Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
EURO STOXX ESG Broad Market
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX ESG Broad Market Indices track the performance of a selection of STOXX indices after a set of compliance, involvement and ESG performance screens are applied. Companies that are non-compliant based on the ISS ESG's Norms-based screening or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco Production, Small Arms, Military Contracting, ESG Controversies, coal, oil, gas and energy production, aligned with the EU Paris Aligned Benchmarks (PAB) exclusions. The remaining securities are ranked in descending order of their ISS ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Indices select 80% of the securities from underlying indices.
- Screening provided by ISS-ESG.
- Transparent free-float market-cap weighting scheme.
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| EURO STOXX ESG Broad Market | 6,709.1 | 5,009.1 | 21.3 | 7.8 | 367.7 | 1.8 | 7.3 | 0.0 | 10.2 |
| EURO STOXX | 8,013.9 | 5,878.7 | 19.9 | 7.4 | 367.7 | 1.8 | 6.3 | 0.0 | 3.7 |
Supersector weighting (top 10)
| Technology | 17.1 |
|---|---|
| Banks | 11.8 |
| Industrial Goods and Services | 11.2 |
| Consumer Products and Services | 9.3 |
| Insurance | 7.2 |
| Health Care | 6.8 |
| Energy | 5.6 |
| Automobiles and Parts | 5.0 |
| Construction and Materials | 4.2 |
| Telecommunications | 4.1 |
Country weighting
| France | 35.1 |
|---|---|
| Germany | 25.0 |
| Netherlands | 15.0 |
| Italy | 9.0 |
| Spain | 8.1 |
| Finland | 3.8 |
| Belgium | 1.5 |
| Ireland | 1.1 |
| Austria | 0.8 |
| Portugal | 0.7 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| EURO STOXX ESG Broad Market | 1.2 | 7.6 | 10.0 | 12.3 | 54.7 | N/A | N/A | 10.2 | 4.0 | 9.2 |
| EURO STOXX | 1.6 | 7.1 | 8.7 | 10.6 | 50.5 | N/A | N/A | 8.8 | 3.4 | 8.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO STOXX ESG Broad Market | N/A | N/A | 15.0 | 21.2 | 22.7 | N/A | N/A | 0.4 | 0.1 | 0.4 |
| EURO STOXX | N/A | N/A | 15.0 | 21.2 | 22.7 | N/A | N/A | 0.3 | 0.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO STOXX ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.1 | 0.9 | 1.0 | 1.0 | 1.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO STOXX ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -4.2 | 0.9 | 1.4 | 0.5 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
EURO STOXX 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 | ||
| EURO STOXX ESG Broad Market | 16.3 | 13.3 | 14.8 | 13.2 | 1.7 | 3.6 | 1.3 | 15.7 |
| EURO STOXX | 17.3 | 13.3 | 15.0 | 13.1 | 1.7 | 3.5 | 1.2 | 16.6 |
Performance and annual returns
| EURO STOXX ESG Broad Market | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 98.67 |
| 1332288000000 | 98.18 |
| 1332374400000 | 96.84 |
| 1332460800000 | 97.44 |
| 1332720000000 | 98.74 |
| 1332806400000 | 98.39 |
| 1332892800000 | 97.12 |
| 1332979200000 | 95.41 |
| 1333065600000 | 96.78 |
| 1333324800000 | 97.62 |
| 1333411200000 | 96.53 |
| 1333497600000 | 92.22 |
| 1333584000000 | 91.8 |
| 1334016000000 | 89.32 |
| 1334102400000 | 90.39 |
| 1334188800000 | 91.68 |
| 1334275200000 | 89.01 |
| 1334534400000 | 89.09 |
| 1334620800000 | 92 |
| 1334707200000 | 90.48 |
| 1334793600000 | 89.38 |
| 1334880000000 | 90.54 |
| 1335139200000 | 87.34 |
| 1335225600000 | 89.37 |
| 1335312000000 | 91.06 |
| 1335398400000 | 91.39 |
| 1335484800000 | 92.77 |
| 1335744000000 | 91.64 |
| 1335830400000 | 91.58 |
| 1335916800000 | 90.69 |
| 1336003200000 | 90.55 |
| 1336089600000 | 88.86 |
| 1336348800000 | 89.61 |
| 1336435200000 | 87.56 |
| 1336521600000 | 86.97 |
| 1336608000000 | 88.12 |
| 1336694400000 | 88.44 |
| 1336953600000 | 85.63 |
| 1337040000000 | 84.43 |
| 1337126400000 | 83.93 |
| 1337212800000 | 82.72 |
| 1337299200000 | 82.5 |
| 1337558400000 | 83.51 |
| 1337644800000 | 85.11 |
| 1337731200000 | 81.74 |
| 1337817600000 | 82.41 |
| 1337904000000 | 82.2 |
| 1338163200000 | 82.17 |
| 1338249600000 | 82.95 |
| 1338336000000 | 80.51 |
| 1338422400000 | 80.19 |
| 1338508800000 | 78.25 |
| 1338768000000 | 79.03 |
| 1338854400000 | 79.34 |
| 1338940800000 | 81.5 |
| 1339027200000 | 82.55 |
| 1339113600000 | 81.74 |
| 1339372800000 | 81.79 |
| 1339459200000 | 81.42 |
| 1339545600000 | 81.97 |
| 1339632000000 | 82.2 |
| 1339718400000 | 83.65 |
| 1339977600000 | 82.94 |
| 1340064000000 | 85.15 |
| 1340150400000 | 85.77 |
| 1340236800000 | 84.76 |
| 1340323200000 | 83.6 |
| 1340582400000 | 81.32 |
| 1340668800000 | 80.95 |
| 1340755200000 | 82.16 |
| 1340841600000 | 81.57 |
| 1340928000000 | 87.25 |
| 1341187200000 | 87.54 |
| 1341273600000 | 88.7 |
| 1341360000000 | 87.93 |
| 1341446400000 | 86.11 |
| 1341532800000 | 83.91 |
| 1341792000000 | 83.55 |
| 1341878400000 | 83.94 |
| 1341964800000 | 83.77 |
| 1342051200000 | 82.7 |
| 1342137600000 | 84.3 |
| 1342396800000 | 84.22 |
| 1342483200000 | 84.01 |
| 1342569600000 | 85.53 |
| 1342656000000 | 86.45 |
| 1342742400000 | 83.85 |
| 1343001600000 | 81.18 |
| 1343088000000 | 80.27 |
| 1343174400000 | 80.82 |
| 1343260800000 | 85.11 |
| 1343347200000 | 87.19 |
| 1343606400000 | 87.68 |
| 1343692800000 | 87.51 |
| 1343779200000 | 87.58 |
| 1343865600000 | 84.35 |
| 1343952000000 | 89.09 |
| 1344211200000 | 90.59 |
| 1344297600000 | 91.65 |
| 1344384000000 | 90.89 |
| 1344470400000 | 90.84 |
| 1344556800000 | 90.42 |
| 1344816000000 | 90.41 |
| 1344902400000 | 90.77 |
| 1344988800000 | 90.36 |
| 1345075200000 | 91.93 |
| 1345161600000 | 92.05 |
| 1345420800000 | 91.98 |
| 1345507200000 | 94.01 |
| 1345593600000 | 92.71 |
| 1345680000000 | 92.84 |
| 1345766400000 | 92.42 |
| 1346025600000 | 93.32 |
| 1346112000000 | 92.97 |
| 1346198400000 | 92.54 |
| 1346284800000 | 91.24 |
| 1346371200000 | 93.22 |
| 1346630400000 | 93.82 |
| 1346716800000 | 92.68 |
| 1346803200000 | 93.16 |
| 1346889600000 | 96.3 |
| 1346976000000 | 98.17 |
| 1347235200000 | 97.79 |
| 1347321600000 | 99.01 |
| 1347408000000 | 99.8 |
| 1347494400000 | 99.2 |
| 1347580800000 | 102.98 |
| 1347840000000 | 102.45 |
| 1347926400000 | 100.77 |
| 1348012800000 | 101.25 |
| 1348099200000 | 100.09 |
| 1348185600000 | 101.27 |
| 1348444800000 | 99.94 |
| 1348531200000 | 100.9 |
| 1348617600000 | 97.49 |
| 1348704000000 | 98.01 |
| 1348790400000 | 96.5 |
| 1349049600000 | 98.58 |
| 1349136000000 | 98.58 |
| 1349222400000 | 98.2 |
| 1349308800000 | 98.89 |
| 1349395200000 | 100.91 |
| 1349654400000 | 98.91 |
| 1349740800000 | 97.62 |
| 1349827200000 | 97.07 |
| 1349913600000 | 98.5 |
| 1350000000000 | 97.97 |
| 1350259200000 | 98.36 |
| 1350345600000 | 101.02 |
| 1350432000000 | 102.56 |
| 1350518400000 | 102.41 |
| 1350604800000 | 100.89 |
| 1350864000000 | 100.79 |
| 1350950400000 | 97.97 |
| 1351036800000 | 98.51 |
| 1351123200000 | 98.34 |
| 1351209600000 | 98.52 |
| 1351468800000 | 97.76 |
| 1351555200000 | 99.55 |
| 1351641600000 | 98.94 |
| 1351728000000 | 99.93 |
| 1351814400000 | 99.76 |
| 1352073600000 | 98.3 |
| 1352160000000 | 99.19 |
| 1352246400000 | 97 |
| 1352332800000 | 96.6 |
| 1352419200000 | 96.45 |
| 1352678400000 | 96.29 |
| 1352764800000 | 97.05 |
| 1352851200000 | 96.45 |
| 1352937600000 | 96.29 |
| 1353024000000 | 94.39 |
| 1353283200000 | 97.67 |
| 1353369600000 | 98.16 |
| 1353456000000 | 98.59 |
| 1353542400000 | 99.92 |
| 1353628800000 | 101.34 |
| 1353888000000 | 100.89 |
| 1353974400000 | 100.93 |
| 1354060800000 | 100.92 |
| 1354147200000 | 102.84 |
| 1354233600000 | 102.92 |
| 1354492800000 | 103.68 |
| 1354579200000 | 103.97 |
| 1354665600000 | 103.98 |
| 1354752000000 | 104.01 |
| 1354838400000 | 103.5 |
| 1355097600000 | 103.34 |
| 1355184000000 | 104.83 |
| 1355270400000 | 105.36 |
| 1355356800000 | 105.64 |
| 1355443200000 | 105.92 |
| 1355702400000 | 106.29 |
| 1355788800000 | 107.31 |
| 1355875200000 | 108.31 |
| 1355961600000 | 108.22 |
| 1356048000000 | 107.32 |
| 1356307200000 | 107.36 |
| 1356566400000 | 107.92 |
| 1356652800000 | 106.82 |
| 1356912000000 | 106.83 |
| 1357084800000 | 110.09 |
| 1357171200000 | 108.71 |
| 1357257600000 | 108.57 |
| 1357516800000 | 108.57 |
| 1357603200000 | 108.11 |
| 1357689600000 | 108.51 |
| 1357776000000 | 109.93 |
| 1357862400000 | 111.27 |
| 1358121600000 | 111.28 |
| 1358208000000 | 110.91 |
| 1358294400000 | 110.69 |
| 1358380800000 | 112.08 |
| 1358467200000 | 111.35 |
| 1358726400000 | 112.15 |
| 1358812800000 | 111.58 |
| 1358899200000 | 111.41 |
| 1358985600000 | 112.84 |
| 1359072000000 | 114.52 |
| 1359331200000 | 114.41 |
| 1359417600000 | 114.61 |
| 1359504000000 | 114.6 |
| 1359590400000 | 113.67 |
| 1359676800000 | 115.47 |
| 1359936000000 | 111.12 |
| 1360022400000 | 111.68 |
| 1360108800000 | 110.65 |
| 1360195200000 | 108.76 |
| 1360281600000 | 109.92 |
| 1360540800000 | 109.59 |
| 1360627200000 | 111.23 |
| 1360713600000 | 111.58 |
| 1360800000000 | 110.19 |
| 1360886400000 | 109.92 |
| 1361145600000 | 109.88 |
| 1361232000000 | 111.66 |
| 1361318400000 | 111.26 |
| 1361404800000 | 107.79 |
| 1361491200000 | 108.92 |
| 1361750400000 | 110.05 |
| 1361836800000 | 106.24 |
| 1361923200000 | 107.93 |
| 1362009600000 | 108.45 |
| 1362096000000 | 107.11 |
| 1362355200000 | 107.24 |
| 1362441600000 | 109.69 |
| 1362528000000 | 109.49 |
| 1362614400000 | 110.62 |
| 1362700800000 | 111.03 |
| 1362960000000 | 111.07 |
| 1363046400000 | 111.08 |
| 1363132800000 | 110.24 |
| 1363219200000 | 111.76 |
| 1363305600000 | 111.88 |
| 1363564800000 | 110.47 |
| 1363651200000 | 108.63 |
| 1363737600000 | 110.34 |
| 1363824000000 | 109.04 |
| 1363910400000 | 109.38 |
| 1364169600000 | 107.37 |
| 1364256000000 | 107.22 |
| 1364342400000 | 105.5 |
| 1364428800000 | 106.52 |
| 1364860800000 | 108.33 |
| 1364947200000 | 107.16 |
| 1365033600000 | 106.37 |
| 1365120000000 | 106.03 |
| 1365379200000 | 106.16 |
| 1365465600000 | 106.67 |
| 1365552000000 | 109.34 |
| 1365638400000 | 110.46 |
| 1365724800000 | 108.79 |
| 1365984000000 | 108.02 |
| 1366070400000 | 107.88 |
| 1366156800000 | 105.02 |
| 1366243200000 | 105.26 |
| 1366329600000 | 106.04 |
| 1366588800000 | 105.98 |
| 1366675200000 | 109 |
| 1366761600000 | 110.12 |
| 1366848000000 | 110.57 |
| 1366934400000 | 110.08 |
| 1367193600000 | 112.08 |
| 1367280000000 | 112.61 |
| 1367366400000 | 112.68 |
| 1367452800000 | 111.99 |
| 1367539200000 | 114.05 |
| 1367798400000 | 113.47 |
| 1367884800000 | 114.48 |
| 1367971200000 | 116.07 |
| 1368057600000 | 115.31 |
| 1368144000000 | 114.77 |
| 1368403200000 | 114.63 |
| 1368489600000 | 115.31 |
| 1368576000000 | 115.03 |
| 1368662400000 | 115.5 |
| 1368748800000 | 115.08 |
| 1369008000000 | 115.93 |
| 1369094400000 | 116.19 |
| 1369180800000 | 116.79 |
| 1369267200000 | 114.6 |
| 1369353600000 | 114.47 |
| 1369612800000 | 115.56 |
| 1369699200000 | 116.39 |
| 1369785600000 | 115.52 |
| 1369872000000 | 116.82 |
| 1369958400000 | 114.85 |
| 1370217600000 | 114.69 |
| 1370304000000 | 115.35 |
| 1370390400000 | 113.74 |
| 1370476800000 | 113.43 |
| 1370563200000 | 115.28 |
| 1370822400000 | 115.04 |
| 1370908800000 | 114.27 |
| 1370995200000 | 114.14 |
| 1371081600000 | 113.6 |
| 1371168000000 | 114.36 |
| 1371427200000 | 115.57 |
| 1371513600000 | 116.08 |
| 1371600000000 | 115.7 |
| 1371686400000 | 110.03 |
| 1371772800000 | 108.19 |
| 1372032000000 | 106.17 |
| 1372118400000 | 107.4 |
| 1372204800000 | 108.87 |
| 1372291200000 | 109.72 |
| 1372377600000 | 109.03 |
| 1372636800000 | 110.37 |
| 1372723200000 | 109.81 |
| 1372809600000 | 108.19 |
| 1372896000000 | 110.58 |
| 1372982400000 | 108.15 |
| 1373241600000 | 110.41 |
| 1373328000000 | 110.45 |
| 1373414400000 | 111.07 |
| 1373500800000 | 113.5 |
| 1373587200000 | 113.44 |
| 1373846400000 | 113.95 |
| 1373932800000 | 113.97 |
| 1374019200000 | 114.28 |
| 1374105600000 | 115.67 |
| 1374192000000 | 115.99 |
| 1374451200000 | 116.62 |
| 1374537600000 | 116.68 |
| 1374624000000 | 118.09 |
| 1374710400000 | 117.61 |
| 1374796800000 | 117.69 |
| 1375056000000 | 117.65 |
| 1375142400000 | 118.2 |
| 1375228800000 | 118.68 |
| 1375315200000 | 120.09 |
| 1375401600000 | 120.63 |
| 1375660800000 | 120.33 |
| 1375747200000 | 120.33 |
| 1375833600000 | 120.33 |
| 1375920000000 | 122.03 |
| 1376006400000 | 122.28 |
| 1376265600000 | 121.94 |
| 1376352000000 | 122.04 |
| 1376438400000 | 122.87 |
| 1376524800000 | 121.95 |
| 1376611200000 | 123.35 |
| 1376870400000 | 122.43 |
| 1376956800000 | 121.67 |
| 1377043200000 | 120.82 |
| 1377129600000 | 122.17 |
| 1377216000000 | 123.18 |
| 1377475200000 | 122.64 |
| 1377561600000 | 119.8 |
| 1377648000000 | 118.81 |
| 1377734400000 | 118.57 |
| 1377820800000 | 116.77 |
| 1378080000000 | 118.9 |
| 1378166400000 | 118.13 |
| 1378252800000 | 118.66 |
| 1378339200000 | 118.7 |
| 1378425600000 | 119.79 |
| 1378684800000 | 120.7 |
| 1378771200000 | 122.94 |
| 1378857600000 | 123.63 |
| 1378944000000 | 123.58 |
| 1379030400000 | 123.39 |
| 1379289600000 | 125.48 |
| 1379376000000 | 125.18 |
| 1379462400000 | 125.91 |
| 1379548800000 | 128.73 |
| 1379635200000 | 128.29 |
| 1379894400000 | 127.36 |
| 1379980800000 | 127.92 |
| 1380067200000 | 128.09 |
| 1380153600000 | 127.58 |
| 1380240000000 | 127.9 |
| 1380499200000 | 126.9 |
| 1380585600000 | 128.41 |
| 1380672000000 | 128.33 |
| 1380758400000 | 127.99 |
| 1380844800000 | 128.54 |
| 1381104000000 | 127.91 |
| 1381190400000 | 127.42 |
| 1381276800000 | 126.41 |
| 1381363200000 | 129.06 |
| 1381449600000 | 129.81 |
| 1381708800000 | 130.05 |
| 1381795200000 | 130.51 |
| 1381881600000 | 130.84 |
| 1381968000000 | 132.38 |
| 1382054400000 | 133.91 |
| 1382313600000 | 133.81 |
| 1382400000000 | 135.47 |
| 1382486400000 | 134.45 |
| 1382572800000 | 135.35 |
| 1382659200000 | 134.86 |
| 1382918400000 | 134.24 |
| 1383004800000 | 135.12 |
| 1383091200000 | 134.96 |
| 1383177600000 | 134.27 |
| 1383264000000 | 132.62 |
| 1383523200000 | 133.38 |
| 1383609600000 | 132.12 |
| 1383696000000 | 133.6 |
| 1383782400000 | 131.86 |
| 1383868800000 | 131.21 |
| 1384128000000 | 132.6 |
| 1384214400000 | 132.2 |
| 1384300800000 | 131.18 |
| 1384387200000 | 132.98 |
| 1384473600000 | 133.34 |
| 1384732800000 | 134.73 |
| 1384819200000 | 133.62 |
| 1384905600000 | 132.91 |
| 1384992000000 | 132.77 |
| 1385078400000 | 133.82 |
| 1385337600000 | 134.4 |
| 1385424000000 | 134.52 |
| 1385510400000 | 135.5 |
| 1385596800000 | 136.23 |
| 1385683200000 | 136.3 |
| 1385942400000 | 135.3 |
| 1386028800000 | 132.97 |
| 1386115200000 | 131.8 |
| 1386201600000 | 131.42 |
| 1386288000000 | 132.69 |
| 1386547200000 | 133.46 |
| 1386633600000 | 132.98 |
| 1386720000000 | 132.49 |
| 1386806400000 | 131.1 |
| 1386892800000 | 130.61 |
| 1387152000000 | 133.03 |
| 1387238400000 | 131.48 |
| 1387324800000 | 133.1 |
| 1387411200000 | 134.49 |
| 1387497600000 | 135.34 |
| 1387756800000 | 136.71 |
| 1387843200000 | 136.47 |
| 1388102400000 | 139.23 |
| 1388361600000 | 139.31 |
| 1388448000000 | 139.27 |
| 1388620800000 | 136.3 |
| 1388707200000 | 136.58 |
| 1388966400000 | 136.75 |
| 1389052800000 | 137.91 |
| 1389139200000 | 138.14 |
| 1389225600000 | 137.26 |
| 1389312000000 | 138.7 |
| 1389571200000 | 139.11 |
| 1389657600000 | 139.6 |
| 1389744000000 | 140.69 |
| 1389830400000 | 140.24 |
| 1389916800000 | 139.99 |
| 1390176000000 | 139.87 |
| 1390262400000 | 139.58 |
| 1390348800000 | 139.63 |
| 1390435200000 | 139.56 |
| 1390521600000 | 135.93 |
| 1390780800000 | 135.03 |
| 1390867200000 | 136.08 |
| 1390953600000 | 135.13 |
| 1391040000000 | 134.73 |
| 1391126400000 | 133.25 |
| 1391385600000 | 131.62 |
| 1391472000000 | 131.57 |
| 1391558400000 | 131.94 |
| 1391644800000 | 134.87 |
| 1391731200000 | 136.03 |
| 1391990400000 | 136.31 |
| 1392076800000 | 138.55 |
| 1392163200000 | 138.48 |
| 1392249600000 | 139.46 |
| 1392336000000 | 140.53 |
| 1392595200000 | 140.92 |
| 1392681600000 | 141.25 |
| 1392768000000 | 141.3 |
| 1392854400000 | 140.71 |
| 1392940800000 | 141.59 |
| 1393200000000 | 142.47 |
| 1393286400000 | 142.66 |
| 1393372800000 | 141.52 |
| 1393459200000 | 141.11 |
| 1393545600000 | 143.18 |
| 1393804800000 | 138.62 |
| 1393891200000 | 141.79 |
| 1393977600000 | 141.85 |
| 1394064000000 | 143.56 |
| 1394150400000 | 141.76 |
| 1394409600000 | 141.64 |
| 1394496000000 | 141.49 |
| 1394582400000 | 140.37 |
| 1394668800000 | 138.59 |
| 1394755200000 | 137.75 |
| 1395014400000 | 139.73 |
| 1395100800000 | 140.75 |
| 1395187200000 | 140.7 |
| 1395273600000 | 139.74 |
| 1395360000000 | 139.92 |
| 1395619200000 | 138.05 |
| 1395705600000 | 139.86 |
| 1395792000000 | 141.55 |
| 1395878400000 | 141.18 |
| 1395964800000 | 142.84 |
| 1396224000000 | 143.15 |
| 1396310400000 | 144.56 |
| 1396396800000 | 144.37 |
| 1396483200000 | 144.46 |
| 1396569600000 | 145.22 |
| 1396828800000 | 143.79 |
| 1396915200000 | 143.69 |
| 1397001600000 | 144.46 |
| 1397088000000 | 144 |
| 1397174400000 | 142.27 |
| 1397433600000 | 141.84 |
| 1397520000000 | 140.11 |
| 1397606400000 | 142.18 |
| 1397692800000 | 143.28 |
| 1398124800000 | 145 |
| 1398211200000 | 144.48 |
| 1398297600000 | 144.86 |
| 1398384000000 | 143.37 |
| 1398643200000 | 143.91 |
| 1398729600000 | 145.59 |
| 1398816000000 | 145.92 |
| 1398902400000 | 145.92 |
| 1398988800000 | 145.45 |
| 1399248000000 | 145.39 |
| 1399334400000 | 145.17 |
| 1399420800000 | 145.42 |
| 1399507200000 | 146.69 |
| 1399593600000 | 144.77 |
| 1399852800000 | 146.1 |
| 1399939200000 | 145.75 |
| 1400025600000 | 145.71 |
| 1400112000000 | 143.64 |
| 1400198400000 | 143.78 |
| 1400457600000 | 144.16 |
| 1400544000000 | 143.92 |
| 1400630400000 | 144.4 |
| 1400716800000 | 144.56 |
| 1400803200000 | 145 |
| 1401062400000 | 146.97 |
| 1401148800000 | 146.84 |
| 1401235200000 | 146.82 |
| 1401321600000 | 147.01 |
| 1401408000000 | 147.45 |
| 1401667200000 | 147.37 |
| 1401753600000 | 146.95 |
| 1401840000000 | 146.97 |
| 1401926400000 | 148.08 |
| 1402012800000 | 149.63 |
| 1402272000000 | 149.68 |
| 1402358400000 | 149.43 |
| 1402444800000 | 148.15 |
| 1402531200000 | 148.32 |
| 1402617600000 | 147.66 |
| 1402876800000 | 147.3 |
| 1402963200000 | 147.73 |
| 1403049600000 | 148.05 |
| 1403136000000 | 149.75 |
| 1403222400000 | 148.58 |
| 1403481600000 | 147.86 |
| 1403568000000 | 147.7 |
| 1403654400000 | 146.65 |
| 1403740800000 | 145.58 |
| 1403827200000 | 145.96 |
| 1404086400000 | 146.43 |
| 1404172800000 | 147.64 |
| 1404259200000 | 147.36 |
| 1404345600000 | 148.54 |
| 1404432000000 | 147.45 |
| 1404691200000 | 145.83 |
| 1404777600000 | 143.68 |
| 1404864000000 | 144.53 |
| 1404950400000 | 141.91 |
| 1405036800000 | 142.1 |
| 1405296000000 | 143.75 |
| 1405382400000 | 141.81 |
| 1405468800000 | 143.79 |
| 1405555200000 | 141.91 |
| 1405641600000 | 141.96 |
| 1405900800000 | 140.97 |
| 1405987200000 | 142.29 |
| 1406073600000 | 142.59 |
| 1406160000000 | 143.93 |
| 1406246400000 | 141.75 |
| 1406505600000 | 141.6 |
| 1406592000000 | 141.99 |
| 1406678400000 | 140.77 |
| 1406764800000 | 138.35 |
| 1406851200000 | 136.89 |
| 1407110400000 | 136.64 |
| 1407196800000 | 136.14 |
| 1407283200000 | 134.79 |
| 1407369600000 | 133.26 |
| 1407456000000 | 133.53 |
| 1407715200000 | 135.22 |
| 1407801600000 | 134.05 |
| 1407888000000 | 135.43 |
| 1407974400000 | 135.63 |
| 1408060800000 | 134.6 |
| 1408320000000 | 136.2 |
| 1408406400000 | 136.64 |
| 1408492800000 | 136.13 |
| 1408579200000 | 137.74 |
| 1408665600000 | 136.32 |
| 1408924800000 | 138.4 |
| 1409011200000 | 139.84 |
| 1409097600000 | 139.91 |
| 1409184000000 | 138.26 |
| 1409270400000 | 138.55 |
| 1409529600000 | 138.14 |
| 1409616000000 | 138.3 |
| 1409702400000 | 139.99 |
| 1409788800000 | 140.27 |
| 1409875200000 | 140.14 |
| 1410134400000 | 139.82 |
| 1410220800000 | 138.61 |
| 1410307200000 | 138.47 |
| 1410393600000 | 138.51 |
| 1410480000000 | 138.31 |
| 1410739200000 | 138.03 |
| 1410825600000 | 137.47 |
| 1410912000000 | 138.41 |
| 1410998400000 | 139.27 |
| 1411084800000 | 138.42 |
| 1411344000000 | 137.48 |
| 1411430400000 | 135.88 |
| 1411516800000 | 136.4 |
| 1411603200000 | 134.17 |
| 1411689600000 | 134.28 |
| 1411948800000 | 133.13 |
| 1412035200000 | 133.84 |
| 1412121600000 | 132.18 |
| 1412208000000 | 129.36 |
| 1412294400000 | 128.94 |
| 1412553600000 | 129.86 |
| 1412640000000 | 128.31 |
| 1412726400000 | 127.65 |
| 1412812800000 | 127.47 |
| 1412899200000 | 124.44 |
| 1413158400000 | 125.08 |
| 1413244800000 | 125.17 |
| 1413331200000 | 121.82 |
| 1413417600000 | 121.46 |
| 1413504000000 | 125.08 |
| 1413763200000 | 124.11 |
| 1413849600000 | 126.47 |
| 1413936000000 | 126.69 |
| 1414022400000 | 127.71 |
| 1414108800000 | 127.42 |
| 1414368000000 | 126.58 |
| 1414454400000 | 128.58 |
| 1414540800000 | 128.21 |
| 1414627200000 | 127.4 |
| 1414713600000 | 129.13 |
| 1414972800000 | 127.65 |
| 1415059200000 | 126.77 |
| 1415145600000 | 128.1 |
| 1415232000000 | 127.99 |
| 1415318400000 | 126.55 |
| 1415577600000 | 127.91 |
| 1415664000000 | 128.14 |
| 1415750400000 | 126.65 |
| 1415836800000 | 127.09 |
| 1415923200000 | 127.38 |
| 1416182400000 | 128.07 |
| 1416268800000 | 130.33 |
| 1416355200000 | 130.61 |
| 1416441600000 | 129.98 |
| 1416528000000 | 132.02 |
| 1416787200000 | 132.96 |
| 1416873600000 | 133.99 |
| 1416960000000 | 134.39 |
| 1417046400000 | 134.56 |
| 1417132800000 | 134.58 |
| 1417392000000 | 133.95 |
| 1417478400000 | 133.47 |
| 1417564800000 | 133.09 |
| 1417651200000 | 132.32 |
| 1417737600000 | 133.83 |
| 1417996800000 | 132.78 |
| 1418083200000 | 130.87 |
| 1418169600000 | 130.38 |
| 1418256000000 | 130.29 |
| 1418342400000 | 127.67 |
| 1418601600000 | 124.21 |
| 1418688000000 | 127.76 |
| 1418774400000 | 126.52 |
| 1418860800000 | 129.25 |
| 1418947200000 | 128.93 |
| 1419206400000 | 129.62 |
| 1419292800000 | 130.14 |
| 1419379200000 | 130.03 |
| 1419811200000 | 129.93 |
| 1419897600000 | 128.11 |
| 1419984000000 | 127.82 |
| 1420156800000 | 126.94 |
| 1420416000000 | 122 |
| 1420502400000 | 121.13 |
| 1420588800000 | 120.54 |
| 1420675200000 | 124.32 |
| 1420761600000 | 122.08 |
| 1421020800000 | 123.4 |
| 1421107200000 | 124.93 |
| 1421193600000 | 123.5 |
| 1421280000000 | 123.81 |
| 1421366400000 | 124.37 |
| 1421625600000 | 126.73 |
| 1421712000000 | 126.9 |
| 1421798400000 | 128.03 |
| 1421884800000 | 128.04 |
| 1421971200000 | 128.23 |
| 1422230400000 | 129.58 |
| 1422316800000 | 129.64 |
| 1422403200000 | 128.73 |
| 1422489600000 | 129.08 |
| 1422576000000 | 127.87 |
| 1422835200000 | 129.16 |
| 1422921600000 | 132.04 |
| 1423008000000 | 132.02 |
| 1423094400000 | 132.16 |
| 1423180800000 | 130.78 |
| 1423440000000 | 128.88 |
| 1423526400000 | 130.08 |
| 1423612800000 | 129.63 |
| 1423699200000 | 132.27 |
| 1423785600000 | 133.63 |
| 1424044800000 | 133.18 |
| 1424131200000 | 133.13 |
| 1424217600000 | 133.98 |
| 1424304000000 | 135.17 |
| 1424390400000 | 135.04 |
| 1424649600000 | 136 |
| 1424736000000 | 136.62 |
| 1424822400000 | 136.49 |
| 1424908800000 | 136.02 |
| 1424995200000 | 136.63 |
| 1425254400000 | 136.19 |
| 1425340800000 | 134.57 |
| 1425427200000 | 134.23 |
| 1425513600000 | 135.14 |
| 1425600000000 | 133.41 |
| 1425859200000 | 132.97 |
| 1425945600000 | 129.99 |
| 1426032000000 | 131.22 |
| 1426118400000 | 131.66 |
| 1426204800000 | 131.09 |
| 1426464000000 | 133.53 |
| 1426550400000 | 132.49 |
| 1426636800000 | 132.74 |
| 1426723200000 | 132.67 |
| 1426809600000 | 136.5 |
| 1427068800000 | 137.37 |
| 1427155200000 | 138.26 |
| 1427241600000 | 137.58 |
| 1427328000000 | 136.06 |
| 1427414400000 | 136.09 |
| 1427673600000 | 137.34 |
| 1427760000000 | 135.08 |
| 1427846400000 | 135.86 |
| 1427932800000 | 137.73 |
| 1428364800000 | 139.36 |
| 1428451200000 | 137.84 |
| 1428537600000 | 137.96 |
| 1428624000000 | 138.57 |
| 1428883200000 | 138.11 |
| 1428969600000 | 138.53 |
| 1429056000000 | 137.92 |
| 1429142400000 | 137.3 |
| 1429228800000 | 135.44 |
| 1429488000000 | 136.69 |
| 1429574400000 | 137.08 |
| 1429660800000 | 136.77 |
| 1429747200000 | 136.82 |
| 1429833600000 | 138.47 |
| 1430092800000 | 140.84 |
| 1430179200000 | 139.87 |
| 1430265600000 | 138.18 |
| 1430352000000 | 139.03 |
| 1430438400000 | 139.22 |
| 1430697600000 | 139.65 |
| 1430784000000 | 136.82 |
| 1430870400000 | 138.95 |
| 1430956800000 | 138.2 |
| 1431043200000 | 140.93 |
| 1431302400000 | 139.82 |
| 1431388800000 | 139.33 |
| 1431475200000 | 140.24 |
| 1431561600000 | 142.48 |
| 1431648000000 | 142.46 |
| 1431907200000 | 142.32 |
| 1431993600000 | 142.21 |
| 1432080000000 | 142.21 |
| 1432166400000 | 142.65 |
| 1432252800000 | 141.16 |
| 1432512000000 | 140.35 |
| 1432598400000 | 137.52 |
| 1432684800000 | 139.47 |
| 1432771200000 | 139.11 |
| 1432857600000 | 136.92 |
| 1433116800000 | 136.33 |
| 1433203200000 | 138.64 |
| 1433289600000 | 141.1 |
| 1433376000000 | 140.23 |
| 1433462400000 | 136.24 |
| 1433721600000 | 135.93 |
| 1433808000000 | 136.06 |
| 1433894400000 | 139.38 |
| 1433980800000 | 139.47 |
| 1434067200000 | 138.06 |
| 1434326400000 | 135.39 |
| 1434412800000 | 135.9 |
| 1434499200000 | 134.84 |
| 1434585600000 | 137.69 |
| 1434672000000 | 137.02 |
| 1434931200000 | 142.84 |
| 1435017600000 | 141.49 |
| 1435104000000 | 140.77 |
| 1435190400000 | 140.96 |
| 1435276800000 | 140.7 |
| 1435536000000 | 135.43 |
| 1435622400000 | 133.66 |
| 1435708800000 | 135.91 |
| 1435795200000 | 134.59 |
| 1435881600000 | 133.9 |
| 1436140800000 | 130.95 |
| 1436227200000 | 126.64 |
| 1436313600000 | 129.15 |
| 1436400000000 | 132.26 |
| 1436486400000 | 137.64 |
| 1436745600000 | 137.93 |
| 1436832000000 | 138.3 |
| 1436918400000 | 138.34 |
| 1437004800000 | 139.63 |
| 1437091200000 | 138.94 |
| 1437350400000 | 139.83 |
| 1437436800000 | 139.35 |
| 1437523200000 | 138.25 |
| 1437609600000 | 139.29 |
| 1437696000000 | 137.76 |
| 1437955200000 | 136.18 |
| 1438041600000 | 136.89 |
| 1438128000000 | 137.42 |
| 1438214400000 | 136.37 |
| 1438300800000 | 138.5 |
| 1438560000000 | 138.82 |
| 1438646400000 | 138.33 |
| 1438732800000 | 138.94 |
| 1438819200000 | 139.21 |
| 1438905600000 | 138.42 |
| 1439164800000 | 140.27 |
| 1439251200000 | 138.51 |
| 1439337600000 | 135.79 |
| 1439424000000 | 136.49 |
| 1439510400000 | 135.69 |
| 1439769600000 | 135.41 |
| 1439856000000 | 134.99 |
| 1439942400000 | 132.82 |
| 1440028800000 | 131.5 |
| 1440115200000 | 128.81 |
| 1440374400000 | 125.15 |
| 1440460800000 | 128.94 |
| 1440547200000 | 127.17 |
| 1440633600000 | 129.14 |
| 1440720000000 | 129.31 |
| 1440979200000 | 128.58 |
| 1441065600000 | 126.09 |
| 1441152000000 | 126.19 |
| 1441238400000 | 127.51 |
| 1441324800000 | 124.39 |
| 1441584000000 | 125.52 |
| 1441670400000 | 127.29 |
| 1441756800000 | 128.47 |
| 1441843200000 | 127.58 |
| 1441929600000 | 127.02 |
| 1442188800000 | 126.54 |
| 1442275200000 | 127.53 |
| 1442361600000 | 129.37 |
| 1442448000000 | 129.77 |
| 1442534400000 | 127.26 |
| 1442793600000 | 126.17 |
| 1442880000000 | 121.31 |
| 1442966400000 | 121.57 |
| 1443052800000 | 120.68 |
| 1443139200000 | 122.94 |
| 1443398400000 | 120.6 |
| 1443484800000 | 120.3 |
| 1443571200000 | 122.51 |
| 1443657600000 | 121.96 |
| 1443744000000 | 123.48 |
| 1444003200000 | 126.69 |
| 1444089600000 | 128.44 |
| 1444176000000 | 128.34 |
| 1444262400000 | 129.07 |
| 1444348800000 | 130.76 |
| 1444608000000 | 130.71 |
| 1444694400000 | 129.68 |
| 1444780800000 | 129.21 |
| 1444867200000 | 130.61 |
| 1444953600000 | 131.15 |
| 1445212800000 | 130.82 |
| 1445299200000 | 130.58 |
| 1445385600000 | 131.37 |
| 1445472000000 | 131.94 |
| 1445558400000 | 133.15 |
| 1445817600000 | 132.92 |
| 1445904000000 | 131.57 |
| 1445990400000 | 133.33 |
| 1446076800000 | 131.92 |
| 1446163200000 | 133.09 |
| 1446422400000 | 133.68 |
| 1446508800000 | 132.95 |
| 1446595200000 | 131.62 |
| 1446681600000 | 131.95 |
| 1446768000000 | 131.35 |
| 1447027200000 | 129.52 |
| 1447113600000 | 129.07 |
| 1447200000000 | 130.44 |
| 1447286400000 | 128.65 |
| 1447372800000 | 127.43 |
| 1447632000000 | 127.39 |
| 1447718400000 | 129.71 |
| 1447804800000 | 129.26 |
| 1447891200000 | 131.2 |
| 1447977600000 | 130.43 |
| 1448236800000 | 129.66 |
| 1448323200000 | 128.34 |
| 1448409600000 | 129.78 |
| 1448496000000 | 131.42 |
| 1448582400000 | 130.92 |
| 1448841600000 | 131.2 |
| 1448928000000 | 130.84 |
| 1449014400000 | 130.04 |
| 1449100800000 | 129.17 |
| 1449187200000 | 129.29 |
| 1449446400000 | 129.91 |
| 1449532800000 | 127.82 |
| 1449619200000 | 128.01 |
| 1449705600000 | 127.44 |
| 1449792000000 | 125.59 |
| 1450051200000 | 123.68 |
| 1450137600000 | 126.17 |
| 1450224000000 | 126.67 |
| 1450310400000 | 127.52 |
| 1450396800000 | 126.17 |
| 1450656000000 | 125.36 |
| 1450742400000 | 126.03 |
| 1450828800000 | 127.78 |
| 1450915200000 | 128.69 |
| 1451260800000 | 127.87 |
| 1451347200000 | 129.25 |
| 1451433600000 | 128.44 |
| 1451520000000 | 127.12 |
| 1451865600000 | 122.73 |
| 1451952000000 | 122.21 |
| 1452038400000 | 120.93 |
| 1452124800000 | 119.65 |
| 1452211200000 | 118.67 |
| 1452470400000 | 117.86 |
| 1452556800000 | 119.17 |
| 1452643200000 | 119.65 |
| 1452729600000 | 117.47 |
| 1452816000000 | 115.84 |
| 1453075200000 | 114.24 |
| 1453161600000 | 116.23 |
| 1453248000000 | 112.49 |
| 1453334400000 | 114.17 |
| 1453420800000 | 117.25 |
| 1453680000000 | 116.59 |
| 1453766400000 | 117.96 |
| 1453852800000 | 118.76 |
| 1453939200000 | 117.15 |
| 1454025600000 | 118.51 |
| 1454284800000 | 118.7 |
| 1454371200000 | 116.25 |
| 1454457600000 | 115.81 |
| 1454544000000 | 117.22 |
| 1454630400000 | 115.95 |
| 1454889600000 | 111.82 |
| 1454976000000 | 111.59 |
| 1455062400000 | 112.59 |
| 1455148800000 | 109.89 |
| 1455235200000 | 111.63 |
| 1455494400000 | 113.88 |
| 1455580800000 | 113.46 |
| 1455667200000 | 116.55 |
| 1455753600000 | 116.18 |
| 1455840000000 | 115.44 |
| 1456099200000 | 116.92 |
| 1456185600000 | 115.3 |
| 1456272000000 | 112.59 |
| 1456358400000 | 114.77 |
| 1456444800000 | 115.52 |
| 1456704000000 | 115.55 |
| 1456790400000 | 117.6 |
| 1456876800000 | 117.97 |
| 1456963200000 | 118.96 |
| 1457049600000 | 120.61 |
| 1457308800000 | 119.78 |
| 1457395200000 | 119.63 |
| 1457481600000 | 119.68 |
| 1457568000000 | 119.43 |
| 1457654400000 | 123.58 |
| 1457913600000 | 124.02 |
| 1458000000000 | 123.05 |
| 1458086400000 | 122.63 |
| 1458172800000 | 124.68 |
| 1458259200000 | 125 |
| 1458518400000 | 124.39 |
| 1458604800000 | 124.16 |
| 1458691200000 | 123.52 |
| 1458777600000 | 121.24 |
| 1459209600000 | 122.21 |
| 1459296000000 | 125.85 |
| 1459382400000 | 124.83 |
| 1459468800000 | 122.54 |
| 1459728000000 | 123.2 |
| 1459814400000 | 120.44 |
| 1459900800000 | 121.19 |
| 1459987200000 | 119.97 |
| 1460073600000 | 121.94 |
| 1460332800000 | 122.87 |
| 1460419200000 | 122.76 |
| 1460505600000 | 125.32 |
| 1460592000000 | 125.79 |
| 1460678400000 | 125.88 |
| 1460937600000 | 126.66 |
| 1461024000000 | 129.14 |
| 1461110400000 | 129.43 |
| 1461196800000 | 128.77 |
| 1461283200000 | 127.86 |
| 1461542400000 | 127.24 |
| 1461628800000 | 127.93 |
| 1461715200000 | 128.47 |
| 1461801600000 | 128.73 |
| 1461888000000 | 127.11 |
| 1462147200000 | 128.24 |
| 1462233600000 | 126.03 |
| 1462320000000 | 124.51 |
| 1462406400000 | 123.9 |
| 1462492800000 | 124.13 |
| 1462752000000 | 124.47 |
| 1462838400000 | 125.47 |
| 1462924800000 | 125.09 |
| 1463011200000 | 123.96 |
| 1463097600000 | 123.56 |
| 1463356800000 | 123.86 |
| 1463443200000 | 123.48 |
| 1463529600000 | 123.57 |
| 1463616000000 | 121.43 |
| 1463702400000 | 123.25 |
| 1463961600000 | 122.46 |
| 1464048000000 | 124.79 |
| 1464134400000 | 126.44 |
| 1464220800000 | 127.47 |
| 1464307200000 | 127.04 |
| 1464566400000 | 127.5 |
| 1464652800000 | 126.65 |
| 1464739200000 | 126.35 |
| 1464825600000 | 126.32 |
| 1464912000000 | 126.97 |
| 1465171200000 | 127.71 |
| 1465257600000 | 129.2 |
| 1465344000000 | 128.67 |
| 1465430400000 | 126.66 |
| 1465516800000 | 123.1 |
| 1465776000000 | 120.71 |
| 1465862400000 | 117.47 |
| 1465948800000 | 118.87 |
| 1466035200000 | 117.21 |
| 1466121600000 | 119.7 |
| 1466380800000 | 124.63 |
| 1466467200000 | 124.65 |
| 1466553600000 | 125.18 |
| 1466640000000 | 128.36 |
| 1466726400000 | 116.08 |
| 1466985600000 | 110.71 |
| 1467072000000 | 114.01 |
| 1467158400000 | 117.36 |
| 1467244800000 | 118.63 |
| 1467331200000 | 120 |
| 1467590400000 | 118.96 |
| 1467676800000 | 116.64 |
| 1467763200000 | 114.29 |
| 1467849600000 | 115.06 |
| 1467936000000 | 117.09 |
| 1468195200000 | 119.24 |
| 1468281600000 | 121.28 |
| 1468368000000 | 121.34 |
| 1468454400000 | 122.77 |
| 1468540800000 | 122.14 |
| 1468800000000 | 122 |
| 1468886400000 | 120.8 |
| 1468972800000 | 122.15 |
| 1469059200000 | 122.03 |
| 1469145600000 | 122 |
| 1469404800000 | 122.16 |
| 1469491200000 | 122.49 |
| 1469577600000 | 123.44 |
| 1469664000000 | 123.37 |
| 1469750400000 | 125.61 |
| 1470009600000 | 124.69 |
| 1470096000000 | 122.9 |
| 1470182400000 | 122.42 |
| 1470268800000 | 122.96 |
| 1470355200000 | 124 |
| 1470614400000 | 124.48 |
| 1470700800000 | 126.76 |
| 1470787200000 | 127.09 |
| 1470873600000 | 128.52 |
| 1470960000000 | 128.4 |
| 1471219200000 | 128.76 |
| 1471305600000 | 128.47 |
| 1471392000000 | 127.27 |
| 1471478400000 | 128.67 |
| 1471564800000 | 127.63 |
| 1471824000000 | 127.47 |
| 1471910400000 | 128.67 |
| 1471996800000 | 128.3 |
| 1472083200000 | 127.8 |
| 1472169600000 | 128.61 |
| 1472428800000 | 126.88 |
| 1472515200000 | 127.74 |
| 1472601600000 | 127.1 |
| 1472688000000 | 127.74 |
| 1472774400000 | 129.69 |
| 1473033600000 | 129.46 |
| 1473120000000 | 130.16 |
| 1473206400000 | 131.02 |
| 1473292800000 | 130.94 |
| 1473379200000 | 128.75 |
| 1473638400000 | 127.3 |
| 1473724800000 | 126.32 |
| 1473811200000 | 126.11 |
| 1473897600000 | 126.59 |
| 1473984000000 | 124.34 |
| 1474243200000 | 126.01 |
| 1474329600000 | 125.83 |
| 1474416000000 | 126.2 |
| 1474502400000 | 129.97 |
| 1474588800000 | 128.98 |
| 1474848000000 | 127.37 |
| 1474934400000 | 126.45 |
| 1475020800000 | 127.28 |
| 1475107200000 | 127.6 |
| 1475193600000 | 128.2 |
| 1475452800000 | 127.92 |
| 1475539200000 | 128.31 |
| 1475625600000 | 128.55 |
| 1475712000000 | 127.99 |
| 1475798400000 | 126.98 |
| 1476057600000 | 128.12 |
| 1476144000000 | 126.44 |
| 1476230400000 | 125.49 |
| 1476316800000 | 124.38 |
| 1476403200000 | 125.96 |
| 1476662400000 | 125.25 |
| 1476748800000 | 126.62 |
| 1476835200000 | 126.93 |
| 1476921600000 | 126.95 |
| 1477008000000 | 126.38 |
| 1477267200000 | 127.19 |
| 1477353600000 | 126.56 |
| 1477440000000 | 126.82 |
| 1477526400000 | 127.02 |
| 1477612800000 | 127.05 |
| 1477872000000 | 126.64 |
| 1477958400000 | 126.22 |
| 1478044800000 | 125.31 |
| 1478131200000 | 124.79 |
| 1478217600000 | 124.18 |
| 1478476800000 | 125.33 |
| 1478563200000 | 125.98 |
| 1478649600000 | 126.08 |
| 1478736000000 | 124.72 |
| 1478822400000 | 123.81 |
| 1479081600000 | 122.41 |
| 1479168000000 | 123.13 |
| 1479254400000 | 121.89 |
| 1479340800000 | 122.46 |
| 1479427200000 | 120.75 |
| 1479686400000 | 121.57 |
| 1479772800000 | 121.74 |
| 1479859200000 | 120.64 |
| 1479945600000 | 121.29 |
| 1480032000000 | 122 |
| 1480291200000 | 120.56 |
| 1480377600000 | 121.73 |
| 1480464000000 | 122.28 |
| 1480550400000 | 121.53 |
| 1480636800000 | 121.44 |
| 1480896000000 | 123.52 |
| 1480982400000 | 125.41 |
| 1481068800000 | 127.59 |
| 1481155200000 | 127.49 |
| 1481241600000 | 127.07 |
| 1481500800000 | 127.82 |
| 1481587200000 | 129.52 |
| 1481673600000 | 128.77 |
| 1481760000000 | 127.23 |
| 1481846400000 | 127.58 |
| 1482105600000 | 127.9 |
| 1482192000000 | 127.88 |
| 1482278400000 | 128.45 |
| 1482364800000 | 128.59 |
| 1482451200000 | 128.94 |
| 1482796800000 | 129.11 |
| 1482883200000 | 128.23 |
| 1482969600000 | 129.17 |
| 1483056000000 | 130.29 |
| 1483315200000 | 131.3 |
| 1483401600000 | 129.59 |
| 1483488000000 | 130.68 |
| 1483574400000 | 132.27 |
| 1483660800000 | 132.14 |
| 1483920000000 | 131.26 |
| 1484006400000 | 131.75 |
| 1484092800000 | 130.36 |
| 1484179200000 | 131.71 |
| 1484265600000 | 132.85 |
| 1484524800000 | 131.56 |
| 1484611200000 | 132.25 |
| 1484697600000 | 132.57 |
| 1484784000000 | 131.65 |
| 1484870400000 | 132.74 |
| 1485129600000 | 132.64 |
| 1485216000000 | 133.28 |
| 1485302400000 | 134.91 |
| 1485388800000 | 133.8 |
| 1485475200000 | 133.88 |
| 1485734400000 | 132.07 |
| 1485820800000 | 132.24 |
| 1485907200000 | 132.79 |
| 1485993600000 | 133.62 |
| 1486080000000 | 134.1 |
| 1486339200000 | 131.98 |
| 1486425600000 | 131.29 |
| 1486512000000 | 131.66 |
| 1486598400000 | 132.44 |
| 1486684800000 | 131.87 |
| 1486944000000 | 132.96 |
| 1487030400000 | 132.63 |
| 1487116800000 | 133.26 |
| 1487203200000 | 134.11 |
| 1487289600000 | 133.45 |
| 1487548800000 | 133.44 |
| 1487635200000 | 133.3 |
| 1487721600000 | 133.42 |
| 1487808000000 | 133.62 |
| 1487894400000 | 132.04 |
| 1488153600000 | 132.82 |
| 1488240000000 | 133.26 |
| 1488326400000 | 134.95 |
| 1488412800000 | 134.31 |
| 1488499200000 | 135.32 |
| 1488758400000 | 135.11 |
| 1488844800000 | 134.78 |
| 1488931200000 | 134.64 |
| 1489017600000 | 135.79 |
| 1489104000000 | 137.13 |
| 1489363200000 | 137.44 |
| 1489449600000 | 136.63 |
| 1489536000000 | 136.94 |
| 1489622400000 | 139.47 |
| 1489708800000 | 139.95 |
| 1489968000000 | 139.74 |
| 1490054400000 | 139.91 |
| 1490140800000 | 139.3 |
| 1490227200000 | 140.39 |
| 1490313600000 | 140.57 |
| 1490572800000 | 141.21 |
| 1490659200000 | 142.15 |
| 1490745600000 | 140.92 |
| 1490832000000 | 141.37 |
| 1490918400000 | 141.53 |
| 1491177600000 | 140.02 |
| 1491264000000 | 140.48 |
| 1491350400000 | 140.3 |
| 1491436800000 | 140.79 |
| 1491523200000 | 140.46 |
| 1491782400000 | 139.78 |
| 1491868800000 | 139.66 |
| 1491955200000 | 139.5 |
| 1492041600000 | 138.92 |
| 1492473600000 | 138.31 |
| 1492560000000 | 139.21 |
| 1492646400000 | 140.64 |
| 1492732800000 | 139.54 |
| 1492992000000 | 147.12 |
| 1493078400000 | 148.41 |
| 1493164800000 | 147.89 |
| 1493251200000 | 147.15 |
| 1493337600000 | 147.51 |
| 1493596800000 | 147.89 |
| 1493683200000 | 148.85 |
| 1493769600000 | 149.09 |
| 1493856000000 | 151.53 |
| 1493942400000 | 153.58 |
| 1494201600000 | 152.2 |
| 1494288000000 | 151.98 |
| 1494374400000 | 151.73 |
| 1494460800000 | 150.98 |
| 1494547200000 | 152.37 |
| 1494806400000 | 153.72 |
| 1494892800000 | 155.34 |
| 1494979200000 | 153.79 |
| 1495065600000 | 152.59 |
| 1495152000000 | 154.78 |
| 1495411200000 | 155.33 |
| 1495497600000 | 155.8 |
| 1495584000000 | 155.18 |
| 1495670400000 | 155.41 |
| 1495756800000 | 154.82 |
| 1496016000000 | 154.56 |
| 1496102400000 | 154.21 |
| 1496188800000 | 154.88 |
| 1496275200000 | 155.44 |
| 1496361600000 | 157.15 |
| 1496620800000 | 156.28 |
| 1496707200000 | 155.45 |
| 1496793600000 | 155.4 |
| 1496880000000 | 155.16 |
| 1496966400000 | 155.63 |
| 1497225600000 | 154.25 |
| 1497312000000 | 155.12 |
| 1497398400000 | 155.79 |
| 1497484800000 | 153.02 |
| 1497571200000 | 154.49 |
| 1497830400000 | 155.53 |
| 1497916800000 | 154.11 |
| 1498003200000 | 154.08 |
| 1498089600000 | 154.16 |
| 1498176000000 | 154.14 |
| 1498435200000 | 154.88 |
| 1498521600000 | 155 |
| 1498608000000 | 156.04 |
| 1498694400000 | 154.25 |
| 1498780800000 | 153.08 |
| 1499040000000 | 154.69 |
| 1499126400000 | 154.02 |
| 1499212800000 | 153.83 |
| 1499299200000 | 154.19 |
| 1499385600000 | 153.92 |
| 1499644800000 | 154.59 |
| 1499731200000 | 154.44 |
| 1499817600000 | 156.59 |
| 1499904000000 | 156.93 |
| 1499990400000 | 157.57 |
| 1500249600000 | 157.75 |
| 1500336000000 | 157.64 |
| 1500422400000 | 157.6 |
| 1500508800000 | 159.17 |
| 1500595200000 | 157.31 |
| 1500854400000 | 157.08 |
| 1500940800000 | 158.17 |
| 1501027200000 | 158.63 |
| 1501113600000 | 159.26 |
| 1501200000000 | 159.05 |
| 1501459200000 | 158.97 |
| 1501545600000 | 160.39 |
| 1501632000000 | 160.37 |
| 1501718400000 | 161.07 |
| 1501804800000 | 161.02 |
| 1502064000000 | 161.68 |
| 1502150400000 | 161.27 |
| 1502236800000 | 159.4 |
| 1502323200000 | 158.07 |
| 1502409600000 | 157.27 |
| 1502668800000 | 159.12 |
| 1502755200000 | 158.57 |
| 1502841600000 | 159.53 |
| 1502928000000 | 159.12 |
| 1503014400000 | 158.39 |
| 1503273600000 | 158.4 |
| 1503360000000 | 159.12 |
| 1503446400000 | 159.1 |
| 1503532800000 | 159.08 |
| 1503619200000 | 159.7 |
| 1503878400000 | 160.06 |
| 1503964800000 | 159.25 |
| 1504051200000 | 158.72 |
| 1504137600000 | 159.35 |
| 1504224000000 | 160.19 |
| 1504483200000 | 159.98 |
| 1504569600000 | 159.76 |
| 1504656000000 | 160.38 |
| 1504742400000 | 161.79 |
| 1504828800000 | 162.16 |
| 1505088000000 | 163.84 |
| 1505174400000 | 164.3 |
| 1505260800000 | 164.14 |
| 1505347200000 | 163.67 |
| 1505433600000 | 164.45 |
| 1505692800000 | 164.97 |
| 1505779200000 | 165.45 |
| 1505865600000 | 165.4 |
| 1505952000000 | 164.85 |
| 1506038400000 | 165.61 |
| 1506297600000 | 163.97 |
| 1506384000000 | 162.6 |
| 1506470400000 | 163 |
| 1506556800000 | 164.28 |
| 1506643200000 | 165.95 |
| 1506902400000 | 165.21 |
| 1506988800000 | 165.72 |
| 1507075200000 | 165.33 |
| 1507161600000 | 165.32 |
| 1507248000000 | 165.07 |
| 1507507200000 | 165.43 |
| 1507593600000 | 166.15 |
| 1507680000000 | 166.93 |
| 1507766400000 | 166.98 |
| 1507852800000 | 166.9 |
| 1508112000000 | 166.44 |
| 1508198400000 | 165.68 |
| 1508284800000 | 166.67 |
| 1508371200000 | 166.88 |
| 1508457600000 | 166.32 |
| 1508716800000 | 165.8 |
| 1508803200000 | 166.14 |
| 1508889600000 | 166.07 |
| 1508976000000 | 166.52 |
| 1509062400000 | 165.28 |
| 1509321600000 | 166.38 |
| 1509408000000 | 167 |
| 1509494400000 | 167.63 |
| 1509580800000 | 168.24 |
| 1509667200000 | 167.56 |
| 1509926400000 | 166.84 |
| 1510012800000 | 165.83 |
| 1510099200000 | 165.93 |
| 1510185600000 | 164.69 |
| 1510272000000 | 164.57 |
| 1510531200000 | 163.71 |
| 1510617600000 | 164.29 |
| 1510704000000 | 164.23 |
| 1510790400000 | 164.95 |
| 1510876800000 | 164.39 |
| 1511136000000 | 164.65 |
| 1511222400000 | 165.04 |
| 1511308800000 | 165.14 |
| 1511395200000 | 166.28 |
| 1511481600000 | 168.01 |
| 1511740800000 | 166.89 |
| 1511827200000 | 167 |
| 1511913600000 | 166.93 |
| 1512000000000 | 167.45 |
| 1512086400000 | 164.89 |
| 1512345600000 | 166.7 |
| 1512432000000 | 166.34 |
| 1512518400000 | 165.32 |
| 1512604800000 | 165.86 |
| 1512691200000 | 166.33 |
| 1512950400000 | 166.71 |
| 1513036800000 | 166.57 |
| 1513123200000 | 166.24 |
| 1513209600000 | 165.54 |
| 1513296000000 | 165.32 |
| 1513555200000 | 168.14 |
| 1513641600000 | 167.48 |
| 1513728000000 | 167.24 |
| 1513814400000 | 167.74 |
| 1513900800000 | 166.75 |
| 1514332800000 | 167.62 |
| 1514419200000 | 167.44 |
| 1514505600000 | 167.56 |
| 1514851200000 | 167.74 |
| 1514937600000 | 168.5 |
| 1515024000000 | 171.8 |
| 1515110400000 | 173.01 |
| 1515369600000 | 172.56 |
| 1515456000000 | 172.67 |
| 1515542400000 | 172.75 |
| 1515628800000 | 173.17 |
| 1515715200000 | 175.3 |
| 1515974400000 | 177.03 |
| 1516060800000 | 176.75 |
| 1516147200000 | 176.59 |
| 1516233600000 | 177.03 |
| 1516320000000 | 178.08 |
| 1516579200000 | 179.16 |
| 1516665600000 | 180.07 |
| 1516752000000 | 179.96 |
| 1516838400000 | 181.14 |
| 1516924800000 | 181.03 |
| 1517184000000 | 179.55 |
| 1517270400000 | 178.79 |
| 1517356800000 | 179.52 |
| 1517443200000 | 178.92 |
| 1517529600000 | 175.81 |
| 1517788800000 | 173.38 |
| 1517875200000 | 168.24 |
| 1517961600000 | 170.69 |
| 1518048000000 | 166.49 |
| 1518134400000 | 164.28 |
| 1518393600000 | 166.68 |
| 1518480000000 | 166.45 |
| 1518566400000 | 168.83 |
| 1518652800000 | 170.66 |
| 1518739200000 | 172.04 |
| 1518998400000 | 170.38 |
| 1519084800000 | 170.82 |
| 1519171200000 | 170.62 |
| 1519257600000 | 170.51 |
| 1519344000000 | 170.39 |
| 1519603200000 | 171.12 |
| 1519689600000 | 170.17 |
| 1519776000000 | 168.92 |
| 1519862400000 | 166.55 |
| 1519948800000 | 164.9 |
| 1520208000000 | 166.46 |
| 1520294400000 | 168.01 |
| 1520380800000 | 169.1 |
| 1520467200000 | 169.83 |
| 1520553600000 | 170.16 |
| 1520812800000 | 170.62 |
| 1520899200000 | 170.05 |
| 1520985600000 | 169.03 |
| 1521072000000 | 169.48 |
| 1521158400000 | 169.54 |
| 1521417600000 | 168.51 |
| 1521504000000 | 168.58 |
| 1521590400000 | 168.27 |
| 1521676800000 | 166.18 |
| 1521763200000 | 164.77 |
| 1522022400000 | 164.74 |
| 1522108800000 | 166.06 |
| 1522195200000 | 165.87 |
| 1522281600000 | 166.38 |
| 1522713600000 | 165.2 |
| 1522800000000 | 164.93 |
| 1522886400000 | 168.21 |
| 1522972800000 | 168 |
| 1523232000000 | 168.98 |
| 1523318400000 | 170.77 |
| 1523404800000 | 170.24 |
| 1523491200000 | 170.5 |
| 1523577600000 | 170.91 |
| 1523836800000 | 171.27 |
| 1523923200000 | 172.66 |
| 1524009600000 | 173.64 |
| 1524096000000 | 173.5 |
| 1524182400000 | 172.54 |
| 1524441600000 | 172.44 |
| 1524528000000 | 172.24 |
| 1524614400000 | 170.45 |
| 1524700800000 | 170.82 |
| 1524787200000 | 171.35 |
| 1525046400000 | 171.71 |
| 1525132800000 | 170.38 |
| 1525219200000 | 171.06 |
| 1525305600000 | 169.98 |
| 1525392000000 | 170.81 |
| 1525651200000 | 171.57 |
| 1525737600000 | 170.65 |
| 1525824000000 | 171.15 |
| 1525910400000 | 171.83 |
| 1525996800000 | 172.99 |
| 1526256000000 | 173.3 |
| 1526342400000 | 171.64 |
| 1526428800000 | 170.37 |
| 1526515200000 | 171.75 |
| 1526601600000 | 170.76 |
| 1526860800000 | 170.82 |
| 1526947200000 | 171.98 |
| 1527033600000 | 168.87 |
| 1527120000000 | 168.35 |
| 1527206400000 | 167.17 |
| 1527465600000 | 165.73 |
| 1527552000000 | 162.2 |
| 1527638400000 | 163.84 |
| 1527724800000 | 163.55 |
| 1527811200000 | 165.36 |
| 1528070400000 | 166.54 |
| 1528156800000 | 165.81 |
| 1528243200000 | 167.74 |
| 1528329600000 | 168.18 |
| 1528416000000 | 166.72 |
| 1528675200000 | 168.91 |
| 1528761600000 | 168.48 |
| 1528848000000 | 168.67 |
| 1528934400000 | 168.65 |
| 1529020800000 | 167.05 |
| 1529280000000 | 165.56 |
| 1529366400000 | 163.46 |
| 1529452800000 | 163.7 |
| 1529539200000 | 162.45 |
| 1529625600000 | 164.37 |
| 1529884800000 | 161.8 |
| 1529971200000 | 161.47 |
| 1530057600000 | 161.6 |
| 1530144000000 | 159.76 |
| 1530230400000 | 162.47 |
| 1530489600000 | 160.37 |
| 1530576000000 | 162.38 |
| 1530662400000 | 162.26 |
| 1530748800000 | 164.53 |
| 1530835200000 | 165.77 |
| 1531094400000 | 166.6 |
| 1531180800000 | 166.68 |
| 1531267200000 | 164.43 |
| 1531353600000 | 164.97 |
| 1531440000000 | 165.1 |
| 1531699200000 | 165.57 |
| 1531785600000 | 165.82 |
| 1531872000000 | 166.35 |
| 1531958400000 | 165.19 |
| 1532044800000 | 165.88 |
| 1532304000000 | 165.41 |
| 1532390400000 | 166.96 |
| 1532476800000 | 165.84 |
| 1532563200000 | 167.21 |
| 1532649600000 | 167.96 |
| 1532908800000 | 168.28 |
| 1532995200000 | 168.46 |
| 1533081600000 | 167.46 |
| 1533168000000 | 165.06 |
| 1533254400000 | 165.52 |
| 1533513600000 | 165 |
| 1533600000000 | 166.31 |
| 1533686400000 | 166.18 |
| 1533772800000 | 165.8 |
| 1533859200000 | 161.02 |
| 1534118400000 | 160.13 |
| 1534204800000 | 159.38 |
| 1534291200000 | 156.33 |
| 1534377600000 | 158.15 |
| 1534464000000 | 158.09 |
| 1534723200000 | 159.54 |
| 1534809600000 | 161.66 |
| 1534896000000 | 163.05 |
| 1534982400000 | 162.54 |
| 1535068800000 | 163.68 |
| 1535328000000 | 165.71 |
| 1535414400000 | 166.11 |
| 1535500800000 | 166.18 |
| 1535587200000 | 164.76 |
| 1535673600000 | 162.82 |
| 1535932800000 | 162.77 |
| 1536019200000 | 160.47 |
| 1536105600000 | 159.44 |
| 1536192000000 | 158.32 |
| 1536278400000 | 157.63 |
| 1536537600000 | 158.74 |
| 1536624000000 | 158.43 |
| 1536710400000 | 159.73 |
| 1536796800000 | 160.49 |
| 1536883200000 | 161.06 |
| 1537142400000 | 161.45 |
| 1537228800000 | 162.26 |
| 1537315200000 | 162.37 |
| 1537401600000 | 164.86 |
| 1537488000000 | 165.99 |
| 1537747200000 | 165.49 |
| 1537833600000 | 165.94 |
| 1537920000000 | 165.61 |
| 1538006400000 | 165.09 |
| 1538092800000 | 162.01 |
| 1538352000000 | 162.15 |
| 1538438400000 | 160.73 |
| 1538524800000 | 161.11 |
| 1538611200000 | 159.47 |
| 1538697600000 | 157.88 |
| 1538956800000 | 155.57 |
| 1539043200000 | 156.03 |
| 1539129600000 | 154 |
| 1539216000000 | 151.66 |
| 1539302400000 | 151.2 |
| 1539561600000 | 152.02 |
| 1539648000000 | 154.37 |
| 1539734400000 | 152.89 |
| 1539820800000 | 151.08 |
| 1539907200000 | 150.59 |
| 1540166400000 | 149.37 |
| 1540252800000 | 146.59 |
| 1540339200000 | 144.91 |
| 1540425600000 | 146.28 |
| 1540512000000 | 145.06 |
| 1540771200000 | 146.52 |
| 1540857600000 | 145.98 |
| 1540944000000 | 147.67 |
| 1541030400000 | 149 |
| 1541116800000 | 149.52 |
| 1541376000000 | 149.56 |
| 1541462400000 | 149.34 |
| 1541548800000 | 151.87 |
| 1541635200000 | 150.98 |
| 1541721600000 | 149.54 |
| 1541980800000 | 146.52 |
| 1542067200000 | 148.11 |
| 1542153600000 | 147.78 |
| 1542240000000 | 147.04 |
| 1542326400000 | 147.81 |
| 1542585600000 | 147.41 |
| 1542672000000 | 144.6 |
| 1542758400000 | 146.07 |
| 1542844800000 | 144.97 |
| 1542931200000 | 144.64 |
| 1543190400000 | 146.43 |
| 1543276800000 | 145.5 |
| 1543363200000 | 145.3 |
| 1543449600000 | 147.08 |
| 1543536000000 | 146.03 |
| 1543795200000 | 148.17 |
| 1543881600000 | 146.85 |
| 1543968000000 | 145.08 |
| 1544054400000 | 140.89 |
| 1544140800000 | 141.53 |
| 1544400000000 | 139.14 |
| 1544486400000 | 140.23 |
| 1544572800000 | 143.13 |
| 1544659200000 | 142.78 |
| 1544745600000 | 141.24 |
| 1545004800000 | 140.2 |
| 1545091200000 | 139.67 |
| 1545177600000 | 141.08 |
| 1545264000000 | 138.52 |
| 1545350400000 | 138.31 |
| 1545609600000 | 137.37 |
| 1545868800000 | 135.42 |
| 1545955200000 | 138.05 |
| 1546214400000 | 138.72 |
| 1546387200000 | 137.48 |
| 1546473600000 | 136.33 |
| 1546560000000 | 140.5 |
| 1546819200000 | 141.12 |
| 1546905600000 | 141.86 |
| 1546992000000 | 143.68 |
| 1547078400000 | 144.07 |
| 1547164800000 | 143.31 |
| 1547424000000 | 142.35 |
| 1547510400000 | 142.41 |
| 1547596800000 | 142.81 |
| 1547683200000 | 142.4 |
| 1547769600000 | 145.01 |
| 1548028800000 | 144.65 |
| 1548115200000 | 143.92 |
| 1548201600000 | 144.26 |
| 1548288000000 | 144.64 |
| 1548374400000 | 146.79 |
| 1548633600000 | 145.98 |
| 1548720000000 | 146.36 |
| 1548806400000 | 146.97 |
| 1548892800000 | 147.39 |
| 1548979200000 | 147.77 |
| 1549238400000 | 147.07 |
| 1549324800000 | 149.25 |
| 1549411200000 | 149.07 |
| 1549497600000 | 145.8 |
| 1549584000000 | 144.36 |
| 1549843200000 | 145.06 |
| 1549929600000 | 146.51 |
| 1550016000000 | 147.03 |
| 1550102400000 | 146.27 |
| 1550188800000 | 148.57 |
| 1550448000000 | 149.55 |
| 1550534400000 | 149.54 |
| 1550620800000 | 150.69 |
| 1550707200000 | 150.54 |
| 1550793600000 | 150.7 |
| 1551052800000 | 151.33 |
| 1551139200000 | 151.8 |
| 1551225600000 | 151.68 |
| 1551312000000 | 152.55 |
| 1551398400000 | 153.51 |
| 1551657600000 | 152.86 |
| 1551744000000 | 152.83 |
| 1551830400000 | 152.74 |
| 1551916800000 | 150.63 |
| 1552003200000 | 149.5 |
| 1552262400000 | 150.52 |
| 1552348800000 | 151.2 |
| 1552435200000 | 152.5 |
| 1552521600000 | 153.43 |
| 1552608000000 | 155.43 |
| 1552867200000 | 155.88 |
| 1552953600000 | 157.04 |
| 1553040000000 | 155.37 |
| 1553126400000 | 155.25 |
| 1553212800000 | 151.44 |
| 1553472000000 | 151.5 |
| 1553558400000 | 151.8 |
| 1553644800000 | 151.66 |
| 1553731200000 | 151.04 |
| 1553817600000 | 152.35 |
| 1554076800000 | 154.16 |
| 1554163200000 | 154.43 |
| 1554249600000 | 156.77 |
| 1554336000000 | 156.68 |
| 1554422400000 | 157.1 |
| 1554681600000 | 157.17 |
| 1554768000000 | 156.4 |
| 1554854400000 | 156.56 |
| 1554940800000 | 157.55 |
| 1555027200000 | 158.97 |
| 1555286400000 | 159.2 |
| 1555372800000 | 159.76 |
| 1555459200000 | 160.34 |
| 1555545600000 | 160.13 |
| 1555977600000 | 159.74 |
| 1556064000000 | 159.43 |
| 1556150400000 | 158.28 |
| 1556236800000 | 158.88 |
| 1556496000000 | 159.39 |
| 1556582400000 | 160.28 |
| 1556668800000 | 160.76 |
| 1556755200000 | 159.13 |
| 1556841600000 | 159.58 |
| 1557100800000 | 157.86 |
| 1557187200000 | 155.62 |
| 1557273600000 | 156.28 |
| 1557360000000 | 153.97 |
| 1557446400000 | 154.73 |
| 1557705600000 | 152.63 |
| 1557792000000 | 154.02 |
| 1557878400000 | 154.74 |
| 1557964800000 | 156.75 |
| 1558051200000 | 155.9 |
| 1558310400000 | 153.94 |
| 1558396800000 | 155.25 |
| 1558483200000 | 154.76 |
| 1558569600000 | 152.12 |
| 1558656000000 | 153.75 |
| 1558915200000 | 154.27 |
| 1559001600000 | 153.62 |
| 1559088000000 | 150.98 |
| 1559174400000 | 151.73 |
| 1559260800000 | 150.32 |
| 1559520000000 | 151.67 |
| 1559606400000 | 153.49 |
| 1559692800000 | 154.18 |
| 1559779200000 | 154.06 |
| 1559865600000 | 156.5 |
| 1560124800000 | 156.72 |
| 1560211200000 | 157.78 |
| 1560297600000 | 157.07 |
| 1560384000000 | 156.66 |
| 1560470400000 | 155.17 |
| 1560729600000 | 155.19 |
| 1560816000000 | 157.73 |
| 1560902400000 | 158.48 |
| 1560988800000 | 159.96 |
| 1561075200000 | 160.18 |
| 1561334400000 | 160.58 |
| 1561420800000 | 160.03 |
| 1561507200000 | 159.91 |
| 1561593600000 | 159.99 |
| 1561680000000 | 161.67 |
| 1561939200000 | 162.04 |
| 1562025600000 | 161.83 |
| 1562112000000 | 163.23 |
| 1562198400000 | 163.61 |
| 1562284800000 | 161.8 |
| 1562544000000 | 161.4 |
| 1562630400000 | 160.38 |
| 1562716800000 | 160.7 |
| 1562803200000 | 160.58 |
| 1562889600000 | 160.76 |
| 1563148800000 | 161.27 |
| 1563235200000 | 161.56 |
| 1563321600000 | 160.52 |
| 1563408000000 | 159.46 |
| 1563494400000 | 159.48 |
| 1563753600000 | 159.96 |
| 1563840000000 | 160.92 |
| 1563926400000 | 161.23 |
| 1564012800000 | 160.72 |
| 1564099200000 | 160.67 |
| 1564358400000 | 160.49 |
| 1564444800000 | 157.78 |
| 1564531200000 | 158.07 |
| 1564617600000 | 158.12 |
| 1564704000000 | 154.06 |
| 1564963200000 | 151.98 |
| 1565049600000 | 151.32 |
| 1565136000000 | 152.32 |
| 1565222400000 | 154.91 |
| 1565308800000 | 153.04 |
| 1565568000000 | 152.64 |
| 1565654400000 | 153.31 |
| 1565740800000 | 149.72 |
| 1565827200000 | 148.54 |
| 1565913600000 | 150.66 |
| 1566172800000 | 152.51 |
| 1566259200000 | 151.23 |
| 1566345600000 | 153.5 |
| 1566432000000 | 152.55 |
| 1566518400000 | 151.25 |
| 1566777600000 | 151.87 |
| 1566864000000 | 152.75 |
| 1566950400000 | 152.02 |
| 1567036800000 | 153.82 |
| 1567123200000 | 154.13 |
| 1567382400000 | 153.74 |
| 1567468800000 | 153.15 |
| 1567555200000 | 155.66 |
| 1567641600000 | 157.43 |
| 1567728000000 | 157.82 |
| 1567987200000 | 158.12 |
| 1568073600000 | 158.34 |
| 1568160000000 | 158.43 |
| 1568246400000 | 159.57 |
| 1568332800000 | 160.98 |
| 1568592000000 | 158.6 |
| 1568678400000 | 159.11 |
| 1568764800000 | 159.36 |
| 1568851200000 | 160.36 |
| 1568937600000 | 160.23 |
| 1569196800000 | 158.37 |
| 1569283200000 | 158.33 |
| 1569369600000 | 156.73 |
| 1569456000000 | 157.41 |
| 1569542400000 | 158.42 |
| 1569801600000 | 158.58 |
| 1569888000000 | 156.91 |
| 1569974400000 | 152.9 |
| 1570060800000 | 153.5 |
| 1570147200000 | 154.8 |
| 1570406400000 | 156.07 |
| 1570492800000 | 153.72 |
| 1570579200000 | 155.27 |
| 1570665600000 | 157.14 |
| 1570752000000 | 160.88 |
| 1571011200000 | 160.27 |
| 1571097600000 | 162.35 |
| 1571184000000 | 162.61 |
| 1571270400000 | 163.24 |
| 1571356800000 | 163.07 |
| 1571616000000 | 164.21 |
| 1571702400000 | 164.11 |
| 1571788800000 | 163.98 |
| 1571875200000 | 164.44 |
| 1571961600000 | 164.92 |
| 1572220800000 | 165.2 |
| 1572307200000 | 165.32 |
| 1572393600000 | 165.28 |
| 1572480000000 | 165.06 |
| 1572566400000 | 166.47 |
| 1572825600000 | 168.3 |
| 1572912000000 | 167.69 |
| 1572998400000 | 167.94 |
| 1573084800000 | 168.6 |
| 1573171200000 | 167.72 |
| 1573430400000 | 167.76 |
| 1573516800000 | 167.96 |
| 1573603200000 | 167.04 |
| 1573689600000 | 166.39 |
| 1573776000000 | 168.33 |
| 1574035200000 | 168.59 |
| 1574121600000 | 168.16 |
| 1574208000000 | 167.47 |
| 1574294400000 | 167.16 |
| 1574380800000 | 166.96 |
| 1574640000000 | 167.67 |
| 1574726400000 | 167.98 |
| 1574812800000 | 167.95 |
| 1574899200000 | 167.64 |
| 1574985600000 | 167.68 |
| 1575244800000 | 165.4 |
| 1575331200000 | 164.88 |
| 1575417600000 | 166.91 |
| 1575504000000 | 166.68 |
| 1575590400000 | 167.88 |
| 1575849600000 | 167.59 |
| 1575936000000 | 167.79 |
| 1576022400000 | 168.17 |
| 1576108800000 | 169.54 |
| 1576195200000 | 170.71 |
| 1576454400000 | 172.6 |
| 1576540800000 | 171.97 |
| 1576627200000 | 171.27 |
| 1576713600000 | 171.29 |
| 1576800000000 | 172.08 |
| 1577059200000 | 172.13 |
| 1577145600000 | 172.17 |
| 1577404800000 | 173.53 |
| 1577664000000 | 172.78 |
| 1577750400000 | 172.82 |
| 1577923200000 | 174.54 |
| 1578009600000 | 173.05 |
| 1578268800000 | 172.56 |
| 1578355200000 | 172.37 |
| 1578441600000 | 172.55 |
| 1578528000000 | 173.2 |
| 1578614400000 | 173.11 |
| 1578873600000 | 173.08 |
| 1578960000000 | 173.01 |
| 1579046400000 | 173.16 |
| 1579132800000 | 173.23 |
| 1579219200000 | 173.79 |
| 1579478400000 | 173.36 |
| 1579564800000 | 173.05 |
| 1579651200000 | 171.99 |
| 1579737600000 | 170.08 |
| 1579824000000 | 171.32 |
| 1580083200000 | 166.92 |
| 1580169600000 | 168.54 |
| 1580256000000 | 169.08 |
| 1580342400000 | 167.68 |
| 1580428800000 | 166.27 |
| 1580688000000 | 166.83 |
| 1580774400000 | 169.4 |
| 1580860800000 | 171.14 |
| 1580947200000 | 172.15 |
| 1581033600000 | 171.5 |
| 1581292800000 | 170.72 |
| 1581379200000 | 172.07 |
| 1581465600000 | 173.17 |
| 1581552000000 | 172.4 |
| 1581638400000 | 172.37 |
| 1581897600000 | 172.62 |
| 1581984000000 | 171.64 |
| 1582070400000 | 172.5 |
| 1582156800000 | 171.04 |
| 1582243200000 | 170.69 |
| 1582502400000 | 164.24 |
| 1582588800000 | 161.22 |
| 1582675200000 | 161.61 |
| 1582761600000 | 157.77 |
| 1582848000000 | 152.29 |
| 1583107200000 | 154.39 |
| 1583193600000 | 156.46 |
| 1583280000000 | 157.8 |
| 1583366400000 | 155.81 |
| 1583452800000 | 151.8 |
| 1583712000000 | 140.96 |
| 1583798400000 | 137.76 |
| 1583884800000 | 136.69 |
| 1583971200000 | 118.13 |
| 1584057600000 | 119.73 |
| 1584316800000 | 113.69 |
| 1584403200000 | 114.88 |
| 1584489600000 | 108.49 |
| 1584576000000 | 110.23 |
| 1584662400000 | 114.01 |
| 1584921600000 | 111.77 |
| 1585008000000 | 121.95 |
| 1585094400000 | 125.66 |
| 1585180800000 | 130.1 |
| 1585267200000 | 125.42 |
| 1585526400000 | 126.53 |
| 1585612800000 | 127.49 |
| 1585699200000 | 122.71 |
| 1585785600000 | 122.54 |
| 1585872000000 | 120.5 |
| 1586131200000 | 125.9 |
| 1586217600000 | 129.96 |
| 1586304000000 | 129.59 |
| 1586390400000 | 132.65 |
| 1586822400000 | 133.77 |
| 1586908800000 | 128.16 |
| 1586995200000 | 127.7 |
| 1587081600000 | 131.64 |
| 1587340800000 | 132.2 |
| 1587427200000 | 127.28 |
| 1587513600000 | 128.97 |
| 1587600000000 | 130.13 |
| 1587686400000 | 128.19 |
| 1587945600000 | 131.72 |
| 1588032000000 | 133.76 |
| 1588118400000 | 137.09 |
| 1588204800000 | 135.54 |
| 1588291200000 | 136.23 |
| 1588550400000 | 130.26 |
| 1588636800000 | 132.23 |
| 1588723200000 | 130.54 |
| 1588809600000 | 132.14 |
| 1588896000000 | 134.8 |
| 1589155200000 | 133.12 |
| 1589241600000 | 134 |
| 1589328000000 | 130.44 |
| 1589414400000 | 127.65 |
| 1589500800000 | 128.4 |
| 1589760000000 | 134.97 |
| 1589846400000 | 135.05 |
| 1589932800000 | 137.34 |
| 1590019200000 | 135.18 |
| 1590105600000 | 134.97 |
| 1590364800000 | 137.84 |
| 1590451200000 | 140.67 |
| 1590537600000 | 142.41 |
| 1590624000000 | 145.6 |
| 1590710400000 | 144.55 |
| 1590969600000 | 146.07 |
| 1591056000000 | 150.03 |
| 1591142400000 | 155.26 |
| 1591228800000 | 156.7 |
| 1591315200000 | 161.06 |
| 1591574400000 | 160.04 |
| 1591660800000 | 158.73 |
| 1591747200000 | 157.42 |
| 1591833600000 | 151.04 |
| 1591920000000 | 149.81 |
| 1592179200000 | 149.6 |
| 1592265600000 | 153.86 |
| 1592352000000 | 154.51 |
| 1592438400000 | 153.93 |
| 1592524800000 | 154.11 |
| 1592784000000 | 154.01 |
| 1592870400000 | 157.68 |
| 1592956800000 | 152.24 |
| 1593043200000 | 152.68 |
| 1593129600000 | 151.98 |
| 1593388800000 | 153.85 |
| 1593475200000 | 153.87 |
| 1593561600000 | 154.11 |
| 1593648000000 | 157.54 |
| 1593734400000 | 156.69 |
| 1593993600000 | 160.47 |
| 1594080000000 | 158.85 |
| 1594166400000 | 157.94 |
| 1594252800000 | 156.32 |
| 1594339200000 | 158.33 |
| 1594598400000 | 161.39 |
| 1594684800000 | 160.65 |
| 1594771200000 | 163.25 |
| 1594857600000 | 163.09 |
| 1594944000000 | 162.74 |
| 1595203200000 | 164.41 |
| 1595289600000 | 165.76 |
| 1595376000000 | 166 |
| 1595462400000 | 166.3 |
| 1595548800000 | 163.87 |
| 1595808000000 | 165.59 |
| 1595894400000 | 164.83 |
| 1595980800000 | 165.46 |
| 1596067200000 | 161.29 |
| 1596153600000 | 160.21 |
| 1596412800000 | 162.31 |
| 1596499200000 | 162.69 |
| 1596585600000 | 165.38 |
| 1596672000000 | 163.46 |
| 1596758400000 | 163.37 |
| 1597017600000 | 163.46 |
| 1597104000000 | 166.75 |
| 1597190400000 | 169.03 |
| 1597276800000 | 168.58 |
| 1597363200000 | 166.57 |
| 1597622400000 | 167.39 |
| 1597708800000 | 167.37 |
| 1597795200000 | 168.31 |
| 1597881600000 | 165.49 |
| 1597968000000 | 164.21 |
| 1598227200000 | 168.08 |
| 1598313600000 | 168.21 |
| 1598400000000 | 169.71 |
| 1598486400000 | 167.91 |
| 1598572800000 | 168.94 |
| 1598832000000 | 168.06 |
| 1598918400000 | 168.26 |
| 1599004800000 | 169.31 |
| 1599091200000 | 167.4 |
| 1599177600000 | 165 |
| 1599436800000 | 167.97 |
| 1599523200000 | 165.25 |
| 1599609600000 | 168.47 |
| 1599696000000 | 168.92 |
| 1599782400000 | 168.34 |
| 1600041600000 | 169.08 |
| 1600128000000 | 169.54 |
| 1600214400000 | 169.81 |
| 1600300800000 | 168.49 |
| 1600387200000 | 167.83 |
| 1600646400000 | 160.13 |
| 1600732800000 | 159.84 |
| 1600819200000 | 160.07 |
| 1600905600000 | 158.71 |
| 1600992000000 | 157.4 |
| 1601251200000 | 161.93 |
| 1601337600000 | 162.43 |
| 1601424000000 | 161.84 |
| 1601510400000 | 162.3 |
| 1601596800000 | 161.99 |
| 1601856000000 | 164.9 |
| 1601942400000 | 165.6 |
| 1602028800000 | 165.15 |
| 1602115200000 | 166.29 |
| 1602201600000 | 167.92 |
| 1602460800000 | 169.14 |
| 1602547200000 | 167.07 |
| 1602633600000 | 167.28 |
| 1602720000000 | 162.71 |
| 1602806400000 | 165.3 |
| 1603065600000 | 166.04 |
| 1603152000000 | 166.12 |
| 1603238400000 | 164.33 |
| 1603324800000 | 163.44 |
| 1603411200000 | 164.74 |
| 1603670400000 | 160.37 |
| 1603756800000 | 158.6 |
| 1603843200000 | 152.38 |
| 1603929600000 | 151.13 |
| 1604016000000 | 151.17 |
| 1604275200000 | 153.93 |
| 1604361600000 | 158.86 |
| 1604448000000 | 161.41 |
| 1604534400000 | 165.53 |
| 1604620800000 | 165.54 |
| 1604880000000 | 173.82 |
| 1604966400000 | 175.47 |
| 1605052800000 | 175.63 |
| 1605139200000 | 174.8 |
| 1605225600000 | 175.42 |
| 1605484800000 | 177.66 |
| 1605571200000 | 178.13 |
| 1605657600000 | 179.05 |
| 1605744000000 | 177.14 |
| 1605830400000 | 178.17 |
| 1606089600000 | 177.47 |
| 1606176000000 | 180.43 |
| 1606262400000 | 181.13 |
| 1606348800000 | 181.1 |
| 1606435200000 | 183.08 |
| 1606694400000 | 181.52 |
| 1606780800000 | 184.18 |
| 1606867200000 | 184.44 |
| 1606953600000 | 185.28 |
| 1607040000000 | 186.26 |
| 1607299200000 | 185.68 |
| 1607385600000 | 185.31 |
| 1607472000000 | 184.93 |
| 1607558400000 | 185.15 |
| 1607644800000 | 183.01 |
| 1607904000000 | 184.17 |
| 1607990400000 | 185.57 |
| 1608076800000 | 187.16 |
| 1608163200000 | 188.82 |
| 1608249600000 | 188.14 |
| 1608508800000 | 183.04 |
| 1608595200000 | 184.9 |
| 1608681600000 | 186.99 |
| 1608768000000 | 187.18 |
| 1609113600000 | 189.44 |
| 1609200000000 | 190.36 |
| 1609286400000 | 190.77 |
| 1609372800000 | 188.8 |
| 1609718400000 | 190.64 |
| 1609804800000 | 189.91 |
| 1609891200000 | 192.81 |
| 1609977600000 | 193.77 |
| 1610064000000 | 194.84 |
| 1610323200000 | 191.68 |
| 1610409600000 | 191.87 |
| 1610496000000 | 192.25 |
| 1610582400000 | 192.91 |
| 1610668800000 | 189.88 |
| 1610928000000 | 190.21 |
| 1611014400000 | 190.51 |
| 1611100800000 | 191.57 |
| 1611187200000 | 192.24 |
| 1611273600000 | 191.31 |
| 1611532800000 | 188 |
| 1611619200000 | 190.24 |
| 1611705600000 | 186.46 |
| 1611792000000 | 188.03 |
| 1611878400000 | 185.12 |
| 1612137600000 | 186.59 |
| 1612224000000 | 188.53 |
| 1612310400000 | 189.02 |
| 1612396800000 | 190.03 |
| 1612483200000 | 191.54 |
| 1612742400000 | 192.54 |
| 1612828800000 | 193.04 |
| 1612915200000 | 192.91 |
| 1613001600000 | 193.83 |
| 1613088000000 | 194.74 |
| 1613347200000 | 197.14 |
| 1613433600000 | 196.74 |
| 1613520000000 | 193.6 |
| 1613606400000 | 192.99 |
| 1613692800000 | 195.65 |
| 1613952000000 | 194.88 |
| 1614038400000 | 194.7 |
| 1614124800000 | 194.87 |
| 1614211200000 | 196.58 |
| 1614297600000 | 192.66 |
| 1614556800000 | 194.47 |
| 1614643200000 | 194.86 |
| 1614729600000 | 195.35 |
| 1614816000000 | 194.01 |
| 1614902400000 | 190.43 |
| 1615161600000 | 193.99 |
| 1615248000000 | 195.4 |
| 1615334400000 | 196.88 |
| 1615420800000 | 199.07 |
| 1615507200000 | 198.53 |
| 1615766400000 | 197.82 |
| 1615852800000 | 198.21 |
| 1615939200000 | 198.18 |
| 1616025600000 | 199.73 |
| 1616112000000 | 197.78 |
| 1616371200000 | 197.8 |
| 1616457600000 | 196.64 |
| 1616544000000 | 196.42 |
| 1616630400000 | 195.5 |
| 1616716800000 | 197.72 |
| 1616976000000 | 197.78 |
| 1617062400000 | 199.17 |
| 1617148800000 | 199.13 |
| 1617235200000 | 200.47 |
| 1617667200000 | 202.93 |
| 1617753600000 | 203.67 |
| 1617840000000 | 204.41 |
| 1617926400000 | 204.43 |
| 1618185600000 | 204.15 |
| 1618272000000 | 204.94 |
| 1618358400000 | 206.02 |
| 1618444800000 | 206.5 |
| 1618531200000 | 208.6699 |
| 1618790400000 | 209.22 |
| 1618876800000 | 206.11 |
| 1618963200000 | 207.4199 |
| 1619049600000 | 209.08 |
| 1619136000000 | 209.41 |
| 1619395200000 | 210.65 |
| 1619481600000 | 210.58 |
| 1619568000000 | 211.22 |
| 1619654400000 | 211.06 |
| 1619740800000 | 209.11 |
| 1620000000000 | 211.13 |
| 1620086400000 | 207.13 |
| 1620172800000 | 210.88 |
| 1620259200000 | 212.13 |
| 1620345600000 | 215.56 |
| 1620604800000 | 216.03 |
| 1620691200000 | 212.23 |
| 1620777600000 | 211.05 |
| 1620864000000 | 211.34 |
| 1620950400000 | 215.52 |
| 1621209600000 | 215.52 |
| 1621296000000 | 216.98 |
| 1621382400000 | 213.73 |
| 1621468800000 | 216.51 |
| 1621555200000 | 217.28 |
| 1621814400000 | 218.51 |
| 1621900800000 | 219.18 |
| 1621987200000 | 218.46 |
| 1622073600000 | 218.34 |
| 1622160000000 | 219.55 |
| 1622419200000 | 218.99 |
| 1622505600000 | 221.03 |
| 1622592000000 | 221.05 |
| 1622678400000 | 219.8 |
| 1622764800000 | 220.65 |
| 1623024000000 | 221.85 |
| 1623110400000 | 221.74 |
| 1623196800000 | 221.67 |
| 1623283200000 | 221.3 |
| 1623369600000 | 221.61 |
| 1623628800000 | 222.42 |
| 1623715200000 | 222.92 |
| 1623801600000 | 222.83 |
| 1623888000000 | 219.76 |
| 1623974400000 | 214.32 |
| 1624233600000 | 216.67 |
| 1624320000000 | 216.99 |
| 1624406400000 | 215.84 |
| 1624492800000 | 218.03 |
| 1624579200000 | 218.8 |
| 1624838400000 | 216.85 |
| 1624924800000 | 217.37 |
| 1625011200000 | 214.47 |
| 1625097600000 | 215.81 |
| 1625184000000 | 215.48 |
| 1625443200000 | 216.38 |
| 1625529600000 | 214.06 |
| 1625616000000 | 214.87 |
| 1625702400000 | 211.75 |
| 1625788800000 | 215.47 |
| 1626048000000 | 216.94 |
| 1626134400000 | 216.19 |
| 1626220800000 | 216.13 |
| 1626307200000 | 214.05 |
| 1626393600000 | 212.84 |
| 1626652800000 | 207.74 |
| 1626739200000 | 208.36 |
| 1626825600000 | 212.26 |
| 1626912000000 | 213.85 |
| 1626998400000 | 215.88 |
| 1627257600000 | 216.86 |
| 1627344000000 | 215.51 |
| 1627430400000 | 216.59 |
| 1627516800000 | 219.18 |
| 1627603200000 | 217.66 |
| 1627862400000 | 219.47 |
| 1627948800000 | 219.6 |
| 1628035200000 | 220.81 |
| 1628121600000 | 221.53 |
| 1628208000000 | 220.65 |
| 1628467200000 | 220.53 |
| 1628553600000 | 220.54 |
| 1628640000000 | 221.87 |
| 1628726400000 | 222.65 |
| 1628812800000 | 224.25 |
| 1629072000000 | 222.98 |
| 1629158400000 | 221.24 |
| 1629244800000 | 221.2 |
| 1629331200000 | 217.21 |
| 1629417600000 | 217.83 |
| 1629676800000 | 220.59 |
| 1629763200000 | 220.82 |
| 1629849600000 | 220.77 |
| 1629936000000 | 220.2 |
| 1630022400000 | 221.77 |
| 1630281600000 | 222.34 |
| 1630368000000 | 221.8 |
| 1630454400000 | 224.14 |
| 1630540800000 | 224.83 |
| 1630627200000 | 223.57 |
| 1630886400000 | 225.06 |
| 1630972800000 | 224.16 |
| 1631059200000 | 221.27 |
| 1631145600000 | 221.38 |
| 1631232000000 | 221.05 |
| 1631491200000 | 221.53 |
| 1631577600000 | 222.12 |
| 1631664000000 | 219.95 |
| 1631750400000 | 219.93 |
| 1631836800000 | 217.63 |
| 1632096000000 | 213.25 |
| 1632182400000 | 215.76 |
| 1632268800000 | 218.27 |
| 1632355200000 | 220.85 |
| 1632441600000 | 218.33 |
| 1632700800000 | 218.24 |
| 1632787200000 | 212.78 |
| 1632873600000 | 212.7 |
| 1632960000000 | 211.34 |
| 1633046400000 | 210.39 |
| 1633305600000 | 209.6 |
| 1633392000000 | 212.08 |
| 1633478400000 | 208.36 |
| 1633564800000 | 212.31 |
| 1633651200000 | 211.67 |
| 1633910400000 | 211.5 |
| 1633996800000 | 210.68 |
| 1634083200000 | 212.4 |
| 1634169600000 | 215.51 |
| 1634256000000 | 217.24 |
| 1634515200000 | 215.92 |
| 1634601600000 | 217.41 |
| 1634688000000 | 217.79 |
| 1634774400000 | 217.27 |
| 1634860800000 | 219 |
| 1635120000000 | 218.57 |
| 1635206400000 | 219.53 |
| 1635292800000 | 219.36 |
| 1635379200000 | 221.75 |
| 1635465600000 | 220.08 |
| 1635724800000 | 222.22 |
| 1635811200000 | 223.12 |
| 1635897600000 | 223.96 |
| 1635984000000 | 224.26 |
| 1636070400000 | 225.35 |
| 1636329600000 | 225.88 |
| 1636416000000 | 225.36 |
| 1636502400000 | 224.16 |
| 1636588800000 | 223.82 |
| 1636675200000 | 224.05 |
| 1636934400000 | 224.46 |
| 1637020800000 | 223.56 |
| 1637107200000 | 222.89 |
| 1637193600000 | 223.1 |
| 1637280000000 | 221.15 |
| 1637539200000 | 219.69 |
| 1637625600000 | 217.1 |
| 1637712000000 | 215.66 |
| 1637798400000 | 216.82 |
| 1637884800000 | 209.9 |
| 1638144000000 | 210.2 |
| 1638230400000 | 208.12 |
| 1638316800000 | 214.25 |
| 1638403200000 | 210.77 |
| 1638489600000 | 209 |
| 1638748800000 | 211.19 |
| 1638835200000 | 216.71 |
| 1638921600000 | 216.33 |
| 1639008000000 | 214.83 |
| 1639094400000 | 214.65 |
| 1639353600000 | 213.31 |
| 1639440000000 | 211.7 |
| 1639526400000 | 212.12 |
| 1639612800000 | 215.07 |
| 1639699200000 | 212.48 |
| 1639958400000 | 210.19 |
| 1640044800000 | 212.78 |
| 1640131200000 | 215.89 |
| 1640217600000 | 217.85 |
| 1640304000000 | 217.95 |
| 1640563200000 | 219.27 |
| 1640649600000 | 220.13 |
| 1640736000000 | 220.31 |
| 1640822400000 | 220.48 |
| 1640908800000 | 220.95 |
| 1641168000000 | 220.93 |
| 1641254400000 | 223.1 |
| 1641340800000 | 224.56 |
| 1641427200000 | 220.77 |
| 1641513600000 | 220.99 |
| 1641772800000 | 217.17 |
| 1641859200000 | 219.67 |
| 1641945600000 | 222.63 |
| 1642032000000 | 223.73 |
| 1642118400000 | 221.11 |
| 1642377600000 | 221.9 |
| 1642464000000 | 218.48 |
| 1642550400000 | 218.53 |
| 1642636800000 | 219.7 |
| 1642723200000 | 215.84 |
| 1642982400000 | 206.65 |
| 1643068800000 | 207.15 |
| 1643155200000 | 211.25 |
| 1643241600000 | 209.57 |
| 1643328000000 | 207.9 |
| 1643587200000 | 210.64 |
| 1643673600000 | 213.81 |
| 1643760000000 | 215.23 |
| 1643846400000 | 214.25 |
| 1643932800000 | 212.01 |
| 1644192000000 | 213.26 |
| 1644278400000 | 213.41 |
| 1644364800000 | 217.16 |
| 1644451200000 | 217.69 |
| 1644537600000 | 214.38 |
| 1644796800000 | 207.96 |
| 1644883200000 | 212.54 |
| 1644969600000 | 212.34 |
| 1645056000000 | 211.3 |
| 1645142400000 | 209.04 |
| 1645401600000 | 204.76 |
| 1645488000000 | 204.43 |
| 1645574400000 | 203.55 |
| 1645660800000 | 192.22 |
| 1645747200000 | 201.21 |
| 1646006400000 | 198.8 |
| 1646092800000 | 190.08 |
| 1646179200000 | 190.66 |
| 1646265600000 | 186.84 |
| 1646352000000 | 175.62 |
| 1646611200000 | 172.48 |
| 1646697600000 | 172.04 |
| 1646784000000 | 186.9 |
| 1646870400000 | 181.81 |
| 1646956800000 | 182.59 |
| 1647216000000 | 185.94 |
| 1647302400000 | 185.6699 |
| 1647388800000 | 193.1399 |
| 1647475200000 | 195.31 |
| 1647561600000 | 195.29 |
| 1647820800000 | 194.44 |
| 1647907200000 | 196.07 |
| 1647993600000 | 192.79 |
| 1648080000000 | 192.21 |
| 1648166400000 | 191.9199 |
| 1648425600000 | 192.96 |
| 1648512000000 | 200.9 |
| 1648598400000 | 199.86 |
| 1648684800000 | 196.65 |
| 1648771200000 | 195.73 |
| 1649030400000 | 196.31 |
| 1649116800000 | 193.95 |
| 1649203200000 | 189.3899 |
| 1649289600000 | 188.5 |
| 1649376000000 | 190.66 |
| 1649635200000 | 189.91 |
| 1649721600000 | 189.03 |
| 1649808000000 | 188.53 |
| 1649894400000 | 188.4199 |
| 1650326400000 | 188.02 |
| 1650412800000 | 192.55 |
| 1650499200000 | 193.84 |
| 1650585600000 | 188.85 |
| 1650844800000 | 184.26 |
| 1650931200000 | 181.49 |
| 1651017600000 | 180.04 |
| 1651104000000 | 181.6699 |
| 1651190400000 | 183.33 |
| 1651449600000 | 180.08 |
| 1651536000000 | 181.9199 |
| 1651622400000 | 180.46 |
| 1651708800000 | 178.74 |
| 1651795200000 | 176.52 |
| 1652054400000 | 170.99 |
| 1652140800000 | 172.62 |
| 1652227200000 | 176.65 |
| 1652313600000 | 173.03 |
| 1652400000000 | 176.55 |
| 1652659200000 | 176.16 |
| 1652745600000 | 181.13 |
| 1652832000000 | 178.49 |
| 1652918400000 | 177.69 |
| 1653004800000 | 177.96 |
| 1653264000000 | 182.77 |
| 1653350400000 | 181.41 |
| 1653436800000 | 181.98 |
| 1653523200000 | 185.07 |
| 1653609600000 | 187.84 |
| 1653868800000 | 190.71 |
| 1653955200000 | 187.08 |
| 1654041600000 | 184.85 |
| 1654128000000 | 187.43 |
| 1654214400000 | 187.06 |
| 1654473600000 | 189.29 |
| 1654560000000 | 187.81 |
| 1654646400000 | 187.35 |
| 1654732800000 | 183.1399 |
| 1654819200000 | 175.36 |
| 1655078400000 | 169.02 |
| 1655164800000 | 167.01 |
| 1655251200000 | 169.81 |
| 1655337600000 | 166.2 |
| 1655424000000 | 166.51 |
| 1655683200000 | 169.25 |
| 1655769600000 | 170.58 |
| 1655856000000 | 169.63 |
| 1655942400000 | 166.49 |
| 1656028800000 | 170.95 |
| 1656288000000 | 172.52 |
| 1656374400000 | 171.63 |
| 1656460800000 | 169.09 |
| 1656547200000 | 165.9 |
| 1656633600000 | 164.82 |
| 1656892800000 | 165.53 |
| 1656979200000 | 158.71 |
| 1657065600000 | 160.25 |
| 1657152000000 | 163.13 |
| 1657238400000 | 164.47 |
| 1657497600000 | 161.31 |
| 1657584000000 | 161.21 |
| 1657670400000 | 160.74 |
| 1657756800000 | 156.44 |
| 1657843200000 | 161 |
| 1658102400000 | 164.46 |
| 1658188800000 | 168.71 |
| 1658275200000 | 167.98 |
| 1658361600000 | 168.4199 |
| 1658448000000 | 169.06 |
| 1658707200000 | 169.12 |
| 1658793600000 | 166.55 |
| 1658880000000 | 167.6699 |
| 1658966400000 | 170.1699 |
| 1659052800000 | 173.44 |
| 1659312000000 | 174.55 |
| 1659398400000 | 172.37 |
| 1659484800000 | 173.12 |
| 1659571200000 | 175.53 |
| 1659657600000 | 173.3899 |
| 1659916800000 | 175.53 |
| 1660003200000 | 173.8899 |
| 1660089600000 | 177.9199 |
| 1660176000000 | 178.15 |
| 1660262400000 | 176.95 |
| 1660521600000 | 176.48 |
| 1660608000000 | 176.95 |
| 1660694400000 | 174.27 |
| 1660780800000 | 174.56 |
| 1660867200000 | 171.2 |
| 1661126400000 | 166.8 |
| 1661212800000 | 166.82 |
| 1661299200000 | 167.34 |
| 1661385600000 | 167.49 |
| 1661472000000 | 165.05 |
| 1661731200000 | 163.05 |
| 1661817600000 | 162.94 |
| 1661904000000 | 162.44 |
| 1661990400000 | 157.91 |
| 1662076800000 | 163.34 |
| 1662336000000 | 159.24 |
| 1662422400000 | 159.52 |
| 1662508800000 | 160.32 |
| 1662595200000 | 161.1699 |
| 1662681600000 | 165.31 |
| 1662940800000 | 170.01 |
| 1663027200000 | 165.33 |
| 1663113600000 | 163.99 |
| 1663200000000 | 162.99 |
| 1663286400000 | 161.32 |
| 1663545600000 | 161.05 |
| 1663632000000 | 158.87 |
| 1663718400000 | 158.09 |
| 1663804800000 | 154.15 |
| 1663891200000 | 148.9 |
| 1664150400000 | 147.65 |
| 1664236800000 | 146.66 |
| 1664323200000 | 146.96 |
| 1664409600000 | 146.22 |
| 1664496000000 | 148.78 |
| 1664755200000 | 150.34 |
| 1664841600000 | 158.45 |
| 1664928000000 | 155 |
| 1665014400000 | 154.06 |
| 1665100800000 | 150.63 |
| 1665360000000 | 148.7 |
| 1665446400000 | 147.98 |
| 1665532800000 | 147.04 |
| 1665619200000 | 148.59 |
| 1665705600000 | 150.16 |
| 1665964800000 | 153.81 |
| 1666051200000 | 155.4 |
| 1666137600000 | 154.18 |
| 1666224000000 | 155.95 |
| 1666310400000 | 154.36 |
| 1666569600000 | 158.07 |
| 1666656000000 | 161.6399 |
| 1666742400000 | 164 |
| 1666828800000 | 162.98 |
| 1666915200000 | 162.23 |
| 1667174400000 | 161.41 |
| 1667260800000 | 162.36 |
| 1667347200000 | 161.19 |
| 1667433600000 | 158.04 |
| 1667520000000 | 164.33 |
| 1667779200000 | 166.91 |
| 1667865600000 | 169.68 |
| 1667952000000 | 168.7 |
| 1668038400000 | 176.33 |
| 1668124800000 | 179.91 |
| 1668384000000 | 180.88 |
| 1668470400000 | 182.43 |
| 1668556800000 | 181.31 |
| 1668643200000 | 179.61 |
| 1668729600000 | 182 |
| 1668988800000 | 179.51 |
| 1669075200000 | 181.21 |
| 1669161600000 | 183.47 |
| 1669248000000 | 185.04 |
| 1669334400000 | 185.01 |
| 1669593600000 | 183.49 |
| 1669680000000 | 182.45 |
| 1669766400000 | 182.55 |
| 1669852800000 | 187.19 |
| 1669939200000 | 186.8899 |
| 1670198400000 | 186.88 |
| 1670284800000 | 185.53 |
| 1670371200000 | 184.65 |
| 1670457600000 | 185.18 |
| 1670544000000 | 186.47 |
| 1670803200000 | 185.13 |
| 1670889600000 | 190.08 |
| 1670976000000 | 189.84 |
| 1671062400000 | 183.99 |
| 1671148800000 | 181.66 |
| 1671408000000 | 181.43 |
| 1671494400000 | 182 |
| 1671580800000 | 184.72 |
| 1671667200000 | 182.54 |
| 1671753600000 | 182.75 |
| 1672099200000 | 183.8899 |
| 1672185600000 | 182.4 |
| 1672272000000 | 185.11 |
| 1672358400000 | 182.58 |
| 1672617600000 | 185.3899 |
| 1672704000000 | 184.7 |
| 1672790400000 | 189.56 |
| 1672876800000 | 187.71 |
| 1672963200000 | 191.63 |
| 1673222400000 | 196.4199 |
| 1673308800000 | 195.49 |
| 1673395200000 | 197.83 |
| 1673481600000 | 200.08 |
| 1673568000000 | 201.53 |
| 1673827200000 | 202.04 |
| 1673913600000 | 202.1 |
| 1674000000000 | 202.83 |
| 1674086400000 | 198.34 |
| 1674172800000 | 200.3899 |
| 1674432000000 | 202.48 |
| 1674518400000 | 202.83 |
| 1674604800000 | 203 |
| 1674691200000 | 203.4199 |
| 1674777600000 | 203.79 |
| 1675036800000 | 203.61 |
| 1675123200000 | 203.62 |
| 1675209600000 | 205.35 |
| 1675296000000 | 209.16 |
| 1675382400000 | 208.29 |
| 1675641600000 | 203.66 |
| 1675728000000 | 203.1 |
| 1675814400000 | 204.16 |
| 1675900800000 | 206.49 |
| 1675987200000 | 202.33 |
| 1676246400000 | 204.9 |
| 1676332800000 | 204.95 |
| 1676419200000 | 205.75 |
| 1676505600000 | 206.52 |
| 1676592000000 | 205.38 |
| 1676851200000 | 205.66 |
| 1676937600000 | 204.5 |
| 1677024000000 | 202.9199 |
| 1677110400000 | 202.82 |
| 1677196800000 | 199.13 |
| 1677456000000 | 203.1399 |
| 1677542400000 | 202.86 |
| 1677628800000 | 203.12 |
| 1677715200000 | 202.87 |
| 1677801600000 | 205.09 |
| 1678060800000 | 207.46 |
| 1678147200000 | 204.01 |
| 1678233600000 | 203.88 |
| 1678320000000 | 203.68 |
| 1678406400000 | 203.1 |
| 1678665600000 | 197.84 |
| 1678752000000 | 201.1399 |
| 1678838400000 | 190.74 |
| 1678924800000 | 195.63 |
| 1679011200000 | 193.57 |
| 1679270400000 | 197.1699 |
| 1679356800000 | 201.22 |
| 1679443200000 | 201.93 |
| 1679529600000 | 203.98 |
| 1679616000000 | 197.76 |
| 1679875200000 | 199.97 |
| 1679961600000 | 201.04 |
| 1680048000000 | 203.9199 |
| 1680134400000 | 208.19 |
| 1680220800000 | 208.45 |
| 1680480000000 | 208.71 |
| 1680566400000 | 210.33 |
| 1680652800000 | 208.25 |
| 1680739200000 | 209.29 |
| 1681171200000 | 210.28 |
| 1681257600000 | 211.5 |
| 1681344000000 | 214.09 |
| 1681430400000 | 214.73 |
| 1681689600000 | 211.97 |
| 1681776000000 | 214.05 |
| 1681862400000 | 214.03 |
| 1681948800000 | 213.71 |
| 1682035200000 | 214.59 |
| 1682294400000 | 215.76 |
| 1682380800000 | 213.63 |
| 1682467200000 | 213.85 |
| 1682553600000 | 213.69 |
| 1682640000000 | 214.88 |
| 1682899200000 | 213.72 |
| 1682985600000 | 210.85 |
| 1683072000000 | 213.17 |
| 1683158400000 | 210.99 |
| 1683244800000 | 214.08 |
| 1683504000000 | 214.99 |
| 1683590400000 | 212.82 |
| 1683676800000 | 212.49 |
| 1683763200000 | 211.72 |
| 1683849600000 | 211.46 |
| 1684108800000 | 211.8 |
| 1684195200000 | 211.34 |
| 1684281600000 | 210.51 |
| 1684368000000 | 211.6 |
| 1684454400000 | 213.13 |
| 1684713600000 | 213.62 |
| 1684800000000 | 211.67 |
| 1684886400000 | 207.69 |
| 1684972800000 | 206.81 |
| 1685059200000 | 209.04 |
| 1685318400000 | 208.52 |
| 1685404800000 | 207.78 |
| 1685491200000 | 203.54 |
| 1685577600000 | 206.75 |
| 1685664000000 | 209.87 |
| 1685923200000 | 208.41 |
| 1686009600000 | 208.38 |
| 1686096000000 | 208.6 |
| 1686182400000 | 210.13 |
| 1686268800000 | 209.34 |
| 1686528000000 | 210.36 |
| 1686614400000 | 212.92 |
| 1686700800000 | 215.28 |
| 1686787200000 | 215.65 |
| 1686873600000 | 217.16 |
| 1687132800000 | 215.19 |
| 1687219200000 | 213.63 |
| 1687305600000 | 213.75 |
| 1687392000000 | 212.94 |
| 1687478400000 | 209.75 |
| 1687737600000 | 210.57 |
| 1687824000000 | 212.29 |
| 1687910400000 | 213.31 |
| 1687996800000 | 213.66 |
| 1688083200000 | 216.34 |
| 1688342400000 | 216.37 |
| 1688428800000 | 216.1 |
| 1688515200000 | 213.75 |
| 1688601600000 | 208 |
| 1688688000000 | 210.26 |
| 1688947200000 | 211.48 |
| 1689033600000 | 213.42 |
| 1689120000000 | 219.56 |
| 1689206400000 | 222.44 |
| 1689292800000 | 223.73 |
| 1689552000000 | 221.82 |
| 1689638400000 | 222.56 |
| 1689724800000 | 221.64 |
| 1689811200000 | 221.22 |
| 1689897600000 | 221.45 |
| 1690156800000 | 220.44 |
| 1690243200000 | 220.34 |
| 1690329600000 | 218.94 |
| 1690416000000 | 221.73 |
| 1690502400000 | 222.65 |
| 1690761600000 | 222.2 |
| 1690848000000 | 218.89 |
| 1690934400000 | 214.75 |
| 1691020800000 | 213.54 |
| 1691107200000 | 216.45 |
| 1691366400000 | 216.12 |
| 1691452800000 | 212.83 |
| 1691539200000 | 214.88 |
| 1691625600000 | 218.37 |
| 1691712000000 | 214.8 |
| 1691971200000 | 213.87 |
| 1692057600000 | 212.86 |
| 1692144000000 | 212.1 |
| 1692230400000 | 209.92 |
| 1692316800000 | 208.84 |
| 1692576000000 | 209.6399 |
| 1692662400000 | 210.5 |
| 1692748800000 | 210.67 |
| 1692835200000 | 209.19 |
| 1692921600000 | 207.96 |
| 1693180800000 | 211.31 |
| 1693267200000 | 213.65 |
| 1693353600000 | 215.24 |
| 1693440000000 | 213.03 |
| 1693526400000 | 211.55 |
| 1693785600000 | 210.82 |
| 1693872000000 | 208.63 |
| 1693958400000 | 207.31 |
| 1694044800000 | 206.15 |
| 1694131200000 | 206.97 |
| 1694390400000 | 208.5 |
| 1694476800000 | 207.16 |
| 1694563200000 | 206.96 |
| 1694649600000 | 208.15 |
| 1694736000000 | 208.69 |
| 1694995200000 | 206.47 |
| 1695081600000 | 206.76 |
| 1695168000000 | 209.18 |
| 1695254400000 | 205.41 |
| 1695340800000 | 204.86 |
| 1695600000000 | 201.51 |
| 1695686400000 | 199.87 |
| 1695772800000 | 198.09 |
| 1695859200000 | 200.3 |
| 1695945600000 | 201.7 |
| 1696204800000 | 198.22 |
| 1696291200000 | 195.57 |
| 1696377600000 | 196.01 |
| 1696464000000 | 196.65 |
| 1696550400000 | 198.86 |
| 1696809600000 | 197.6 |
| 1696896000000 | 202.73 |
| 1696982400000 | 202.73 |
| 1697068800000 | 201.33 |
| 1697155200000 | 197.46 |
| 1697414400000 | 198.88 |
| 1697500800000 | 199.16 |
| 1697587200000 | 196.37 |
| 1697673600000 | 195.9 |
| 1697760000000 | 193.15 |
| 1698019200000 | 194.33 |
| 1698105600000 | 194.6399 |
| 1698192000000 | 194.61 |
| 1698278400000 | 192.82 |
| 1698364800000 | 192.2 |
| 1698624000000 | 193.55 |
| 1698710400000 | 194.34 |
| 1698796800000 | 195.07 |
| 1698883200000 | 200.31 |
| 1698969600000 | 203.19 |
| 1699228800000 | 202.51 |
| 1699315200000 | 201.08 |
| 1699401600000 | 202.43 |
| 1699488000000 | 204.9 |
| 1699574400000 | 202.49 |
| 1699833600000 | 204.3 |
| 1699920000000 | 210.48 |
| 1700006400000 | 212.22 |
| 1700092800000 | 211.63 |
| 1700179200000 | 213.64 |
| 1700438400000 | 215.35 |
| 1700524800000 | 214.47 |
| 1700611200000 | 214.19 |
| 1700697600000 | 215.51 |
| 1700784000000 | 216.75 |
| 1701043200000 | 215.96 |
| 1701129600000 | 216.78 |
| 1701216000000 | 218.02 |
| 1701302400000 | 217.46 |
| 1701388800000 | 217.65 |
| 1701648000000 | 217.09 |
| 1701734400000 | 218.51 |
| 1701820800000 | 219.42 |
| 1701907200000 | 218.81 |
| 1701993600000 | 220.58 |
| 1702252800000 | 220.71 |
| 1702339200000 | 221.1 |
| 1702425600000 | 221.04 |
| 1702512000000 | 226.8 |
| 1702598400000 | 225.49 |
| 1702857600000 | 224.19 |
| 1702944000000 | 226.52 |
| 1703030400000 | 226.58 |
| 1703116800000 | 226.34 |
| 1703203200000 | 226.67 |
| 1703635200000 | 229.07 |
| 1703721600000 | 228.28 |
| 1703808000000 | 227.28 |
| 1704153600000 | 224.89 |
| 1704240000000 | 220.97 |
| 1704326400000 | 223.21 |
| 1704412800000 | 223.12 |
| 1704672000000 | 223.98 |
| 1704758400000 | 222.03 |
| 1704844800000 | 222.88 |
| 1704931200000 | 221.17 |
| 1705017600000 | 223.14 |
| 1705276800000 | 221.81 |
| 1705363200000 | 219.77 |
| 1705449600000 | 217.07 |
| 1705536000000 | 219.3 |
| 1705622400000 | 219.65 |
| 1705881600000 | 221.48 |
| 1705968000000 | 219.96 |
| 1706054400000 | 225.5 |
| 1706140800000 | 224.76 |
| 1706227200000 | 227.92 |
| 1706486400000 | 226.56 |
| 1706572800000 | 228.13 |
| 1706659200000 | 228.37 |
| 1706745600000 | 226.64 |
| 1706832000000 | 226.35 |
| 1707091200000 | 224.59 |
| 1707177600000 | 226.35 |
| 1707264000000 | 225.93 |
| 1707350400000 | 227.01 |
| 1707436800000 | 227.75 |
| 1707696000000 | 228.86 |
| 1707782400000 | 225.29 |
| 1707868800000 | 226.27 |
| 1707955200000 | 228.68 |
| 1708041600000 | 230.06 |
| 1708300800000 | 229.78 |
| 1708387200000 | 230.65 |
| 1708473600000 | 230.93 |
| 1708560000000 | 234.53 |
| 1708646400000 | 235.53 |
| 1708905600000 | 235.54 |
| 1708992000000 | 236.6 |
| 1709078400000 | 235.89 |
| 1709164800000 | 235.35 |
| 1709251200000 | 236.9 |
| 1709510400000 | 237.81 |
| 1709596800000 | 237.19 |
| 1709683200000 | 238.92 |
| 1709769600000 | 241.91 |
| 1709856000000 | 242.11 |
| 1710115200000 | 240.04 |
| 1710201600000 | 242.29 |
| 1710288000000 | 243.39 |
| 1710374400000 | 241.9 |
| 1710460800000 | 241.33 |
| 1710720000000 | 241.3 |
| 1710806400000 | 241.82 |
| 1710892800000 | 241.42 |
| 1710979200000 | 244.05 |
| 1711065600000 | 242.61 |
| 1711324800000 | 243.53 |
| 1711411200000 | 244.24 |
| 1711497600000 | 244.83 |
| 1711584000000 | 244.51 |
| 1712016000000 | 241.95 |
| 1712102400000 | 244.43 |
| 1712188800000 | 245.71 |
| 1712275200000 | 242.13 |
| 1712534400000 | 244.47 |
| 1712620800000 | 242.59 |
| 1712707200000 | 240.66 |
| 1712793600000 | 238.25 |
| 1712880000000 | 236.16 |
| 1713139200000 | 236.98 |
| 1713225600000 | 234.15 |
| 1713312000000 | 233.99 |
| 1713398400000 | 235.46 |
| 1713484800000 | 235.11 |
| 1713744000000 | 236.1 |
| 1713830400000 | 240.66 |
| 1713916800000 | 239.94 |
| 1714003200000 | 238.61 |
| 1714089600000 | 241.22 |
| 1714348800000 | 241.67 |
| 1714435200000 | 238.9 |
| 1714521600000 | 238.69 |
| 1714608000000 | 237.99 |
| 1714694400000 | 241.18 |
| 1714953600000 | 243.31 |
| 1715040000000 | 245.97 |
| 1715126400000 | 246.09 |
| 1715212800000 | 248.04 |
| 1715299200000 | 249.48 |
| 1715558400000 | 250.57 |
| 1715644800000 | 251.54 |
| 1715731200000 | 253.47 |
| 1715817600000 | 253.09 |
| 1715904000000 | 252.92 |
| 1716163200000 | 253.38 |
| 1716249600000 | 252.36 |
| 1716336000000 | 250.87 |
| 1716422400000 | 251.2 |
| 1716508800000 | 251.71 |
| 1716768000000 | 253.07 |
| 1716854400000 | 252.49 |
| 1716940800000 | 248.01 |
| 1717027200000 | 249.5 |
| 1717113600000 | 249.85 |
| 1717372800000 | 251.23 |
| 1717459200000 | 249.32 |
| 1717545600000 | 252.42 |
| 1717632000000 | 254.14 |
| 1717718400000 | 251.76 |
| 1717977600000 | 248.39 |
| 1718064000000 | 245.33 |
| 1718150400000 | 251.46 |
| 1718236800000 | 245.07 |
| 1718323200000 | 238.64 |
| 1718582400000 | 240.75 |
| 1718668800000 | 242.98 |
| 1718755200000 | 242 |
| 1718841600000 | 244.49 |
| 1718928000000 | 241.42 |
| 1719187200000 | 244.41 |
| 1719273600000 | 243.35 |
| 1719360000000 | 242.01 |
| 1719446400000 | 241.95 |
| 1719532800000 | 241.62 |
| EURO STOXX ESG Broad Market | EURO STOXX | |
|---|---|---|
| 2017 | 29.111951 | 29.5895398 |
| 2018 | -17.4557188 | -16.5015212 |
| 2019 | 25.0104746 | 25.2674486 |
| 2020 | 9.3215361 | 9.974923 |
| 2021 | 17.171344 | 14.7813414 |
| 2022 | -17.5497107 | -17.2838362 |
| 2023 | 24.9091005 | 24.0502509 |
| 2024 | 13.5192745 | 12.5841098 |
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 |
|---|---|---|---|---|
| Price EUR | CH1107032240 | SXXEESGB | SXXEESGB INDEX | .SXXEESGB |
| Gross Return EUR | CH1107032273 | SXXGESGB | .SXXGESGB | |
| Net Return EUR | CH1107032257 | SXXTESGB | SXXTESGB INDEX | .SXXTESGB |
| Net Return USD | CH1107032315 | SXXUESGB | SXXUESGB INDEX | .SXXUESGB |
| Price USD | CH1107032299 | SXXKESGB | SXXKESGB INDEX | .SXXKESGB |
| Gross Return USD | CH1107032331 | SXXESGB | .SXXESGB |
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 | 09:00:00 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 |
|---|---|---|---|
| ASML HLDG | Technology | Netherlands | 7.342% |
| SAP | Technology | Germany | 4.307% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 3.614% |
| TOTALENERGIES | Energy | France | 3.222% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 2.764% |
| SIEMENS | Industrial Goods and Services | Germany | 2.752% |
| SANOFI | Health Care | France | 2.364% |
| ALLIANZ | Insurance | Germany | 2.207% |
| AIR LIQUIDE | Chemicals | France | 2.101% |
| L'OREAL | Consumer Products and Services | France | 2.089% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.