Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG-X
Index Description
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens. The screens are based on the responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, ESG Risk Ratings, Controversial Weapons, are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal. STOXX Benchmark ESG-X Indices are suitable as underlying indices for mandates, passive funds, ETFs, structured products and listed derivatives, with the ambition to increase liquidity and lower the cost of trading.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Transparent free-float market cap weighting scheme.
- Low tracking error with similar risk-return profile compared to their underlying indices.
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 1800 ESG-X | 61,064.9 | 55,631.8 | 33.9 | 10.5 | 2,895.3 | 1.1 | 5.2 | 0.0 | 4.0 |
| STOXX Global 1800 | 66,575.9 | 60,766.7 | 33.7 | 11.1 | 2,895.3 | 1.1 | 4.8 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Technology | 28.2 |
|---|---|
| Health Care | 12.6 |
| Industrial Goods and Services | 11.4 |
| Retail | 6.2 |
| Banks | 6.1 |
| Financial Services | 3.6 |
| Insurance | 3.5 |
| Consumer Products and Services | 3.2 |
| Food, Beverage and Tobacco | 3.0 |
| Energy | 2.9 |
Country weighting
| USA | 69.1 |
|---|---|
| Japan | 7.5 |
| UK | 3.9 |
| France | 3.2 |
| Switzerland | 2.5 |
| Canada | 2.4 |
| Germany | 2.3 |
| Australia | 1.9 |
| Netherlands | 1.4 |
| Denmark | 1.1 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global 1800 ESG-X | 2.9 | 11.0 | 24.5 | 32.0 | 71.3 | N/A | N/A | 25.1 | 9.8 | 11.5 |
| STOXX Global 1800 | 3.1 | 10.9 | 23.5 | 31.4 | 67.9 | N/A | N/A | 24.2 | 9.6 | 11.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 ESG-X | N/A | N/A | 10.0 | 13.8 | 17.4 | N/A | N/A | 2.0 | 0.6 | 0.6 |
| STOXX Global 1800 | N/A | N/A | 9.8 | 13.7 | 17.3 | N/A | N/A | 2.0 | 0.6 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.7 | 0.8 | 0.8 | 0.6 | 0.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 ESG-X | 1.1 | 1.1 | 1.0 | 1.0 | 1.0 | -4.2 | 0.4 | 1.0 | 0.3 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of March 29, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG-X
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global 1800 ESG-X | 24.5 | 19.9 | 22.9 | 22.9 | 3.4 | 1.9 | 2.3 | 30.4 |
| STOXX Global 1800 | 23.7 | 19.4 | 21.8 | 21.8 | 3.2 | 1.9 | 2.2 | 2.3 |
Performance and annual returns
| STOXX Global 1800 ESG-X | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.49 |
| 1332288000000 | 99.39 |
| 1332374400000 | 98.79 |
| 1332460800000 | 98.55 |
| 1332720000000 | 99.17 |
| 1332806400000 | 99.21 |
| 1332892800000 | 98.74 |
| 1332979200000 | 98.26 |
| 1333065600000 | 98.46 |
| 1333324800000 | 99.45 |
| 1333411200000 | 98.65 |
| 1333497600000 | 98.36 |
| 1333584000000 | 98.66 |
| 1334016000000 | 96.2 |
| 1334102400000 | 96.47 |
| 1334188800000 | 97.44 |
| 1334275200000 | 96.93 |
| 1334534400000 | 96.95 |
| 1334620800000 | 97.87 |
| 1334707200000 | 97.79 |
| 1334793600000 | 97.19 |
| 1334880000000 | 97 |
| 1335139200000 | 96.29 |
| 1335225600000 | 96.3 |
| 1335312000000 | 97.5 |
| 1335398400000 | 97.72 |
| 1335484800000 | 97.91 |
| 1335744000000 | 97.76 |
| 1335830400000 | 98 |
| 1335916800000 | 98.16 |
| 1336003200000 | 97.63 |
| 1336089600000 | 96.44 |
| 1336348800000 | 96.57 |
| 1336435200000 | 96.2 |
| 1336521600000 | 95.92 |
| 1336608000000 | 96.03 |
| 1336694400000 | 95.93 |
| 1336953600000 | 95.3 |
| 1337040000000 | 94.97 |
| 1337126400000 | 94.43 |
| 1337212800000 | 93.65 |
| 1337299200000 | 92.45 |
| 1337558400000 | 93.14 |
| 1337644800000 | 93.92 |
| 1337731200000 | 94.15 |
| 1337817600000 | 94.43 |
| 1337904000000 | 94.7 |
| 1338163200000 | 94.66 |
| 1338249600000 | 95.64 |
| 1338336000000 | 95.14 |
| 1338422400000 | 95.02 |
| 1338508800000 | 92.99 |
| 1338768000000 | 91.81 |
| 1338854400000 | 92.65 |
| 1338940800000 | 94.45 |
| 1339027200000 | 94.55 |
| 1339113600000 | 95.06 |
| 1339372800000 | 94.39 |
| 1339459200000 | 95.36 |
| 1339545600000 | 94.34 |
| 1339632000000 | 94.61 |
| 1339718400000 | 95.4 |
| 1339977600000 | 96.03 |
| 1340064000000 | 96.49 |
| 1340150400000 | 96.53 |
| 1340236800000 | 95.54 |
| 1340323200000 | 95.98 |
| 1340582400000 | 94.98 |
| 1340668800000 | 95.2 |
| 1340755200000 | 96.18 |
| 1340841600000 | 96.26 |
| 1340928000000 | 97.11 |
| 1341187200000 | 98.27 |
| 1341273600000 | 98.94 |
| 1341360000000 | 99.59 |
| 1341446400000 | 100 |
| 1341532800000 | 99.54 |
| 1341792000000 | 99.13 |
| 1341878400000 | 99.06 |
| 1341964800000 | 99.1 |
| 1342051200000 | 98.67 |
| 1342137600000 | 99.64 |
| 1342396800000 | 99.66 |
| 1342483200000 | 100.2 |
| 1342569600000 | 100.57 |
| 1342656000000 | 101.36 |
| 1342742400000 | 100.75 |
| 1343001600000 | 99.53 |
| 1343088000000 | 99.07 |
| 1343174400000 | 98.65 |
| 1343260800000 | 99.36 |
| 1343347200000 | 100.61 |
| 1343606400000 | 101.98 |
| 1343692800000 | 101.15 |
| 1343779200000 | 101.1 |
| 1343865600000 | 101.16 |
| 1343952000000 | 101.62 |
| 1344211200000 | 101.79 |
| 1344297600000 | 102.42 |
| 1344384000000 | 102.92 |
| 1344470400000 | 103.46 |
| 1344556800000 | 103.41 |
| 1344816000000 | 102.94 |
| 1344902400000 | 103.3 |
| 1344988800000 | 103.59 |
| 1345075200000 | 103.81 |
| 1345161600000 | 104.62 |
| 1345420800000 | 104.2 |
| 1345507200000 | 103.39 |
| 1345593600000 | 103.03 |
| 1345680000000 | 101.97 |
| 1345766400000 | 102.5 |
| 1346025600000 | 102.57 |
| 1346112000000 | 101.93 |
| 1346198400000 | 102.18 |
| 1346284800000 | 101.5 |
| 1346371200000 | 101.2 |
| 1346630400000 | 101.5 |
| 1346716800000 | 101.19 |
| 1346803200000 | 100.75 |
| 1346889600000 | 102.41 |
| 1346976000000 | 102.32 |
| 1347235200000 | 102.01 |
| 1347321600000 | 101.93 |
| 1347408000000 | 102.05 |
| 1347494400000 | 102.81 |
| 1347580800000 | 102.38 |
| 1347840000000 | 102.04 |
| 1347926400000 | 102.27 |
| 1348012800000 | 102.6 |
| 1348099200000 | 102.85 |
| 1348185600000 | 102.87 |
| 1348444800000 | 102.97 |
| 1348531200000 | 102.32 |
| 1348617600000 | 101.82 |
| 1348704000000 | 102.51 |
| 1348790400000 | 101.77 |
| 1349049600000 | 102.02 |
| 1349136000000 | 101.82 |
| 1349222400000 | 102.02 |
| 1349308800000 | 101.99 |
| 1349395200000 | 102 |
| 1349654400000 | 102.06 |
| 1349740800000 | 101.66 |
| 1349827200000 | 100.97 |
| 1349913600000 | 100.93 |
| 1350000000000 | 100.54 |
| 1350259200000 | 101.29 |
| 1350345600000 | 101.92 |
| 1350432000000 | 101.93 |
| 1350518400000 | 102.2 |
| 1350604800000 | 101.36 |
| 1350864000000 | 100.95 |
| 1350950400000 | 100.22 |
| 1351036800000 | 100.09 |
| 1351123200000 | 100.46 |
| 1351209600000 | 100.46 |
| 1351468800000 | 100.4 |
| 1351555200000 | 100.24 |
| 1351641600000 | 100.36 |
| 1351728000000 | 101.45 |
| 1351814400000 | 101.68 |
| 1352073600000 | 101.96 |
| 1352160000000 | 102.4 |
| 1352246400000 | 101.11 |
| 1352332800000 | 100.34 |
| 1352419200000 | 100.42 |
| 1352678400000 | 100.28 |
| 1352764800000 | 100.07 |
| 1352851200000 | 98.84 |
| 1352937600000 | 98.12 |
| 1353024000000 | 98.73 |
| 1353283200000 | 100.01 |
| 1353369600000 | 100.15 |
| 1353456000000 | 100.24 |
| 1353542400000 | 100.26 |
| 1353628800000 | 100.79 |
| 1353888000000 | 100.57 |
| 1353974400000 | 100.6 |
| 1354060800000 | 101.05 |
| 1354147200000 | 101.39 |
| 1354233600000 | 101.18 |
| 1354492800000 | 100.65 |
| 1354579200000 | 100.53 |
| 1354665600000 | 100.81 |
| 1354752000000 | 101.74 |
| 1354838400000 | 102.29 |
| 1355097600000 | 102.4 |
| 1355184000000 | 102.49 |
| 1355270400000 | 102.35 |
| 1355356800000 | 101.66 |
| 1355443200000 | 101.34 |
| 1355702400000 | 101.66 |
| 1355788800000 | 102.24 |
| 1355875200000 | 102.03 |
| 1355961600000 | 102.42 |
| 1356048000000 | 102.09 |
| 1356307200000 | 101.73 |
| 1356566400000 | 101.41 |
| 1356652800000 | 100.75 |
| 1356912000000 | 101.86 |
| 1357084800000 | 103.6 |
| 1357171200000 | 104.54 |
| 1357257600000 | 105.34 |
| 1357516800000 | 104.7 |
| 1357603200000 | 104.63 |
| 1357689600000 | 105.18 |
| 1357776000000 | 104.67 |
| 1357862400000 | 103.89 |
| 1358121600000 | 103.59 |
| 1358208000000 | 103.89 |
| 1358294400000 | 104.01 |
| 1358380800000 | 104.06 |
| 1358467200000 | 104.73 |
| 1358726400000 | 104.65 |
| 1358812800000 | 105.18 |
| 1358899200000 | 105.18 |
| 1358985600000 | 104.66 |
| 1359072000000 | 104.59 |
| 1359331200000 | 104.54 |
| 1359417600000 | 104.94 |
| 1359504000000 | 104.18 |
| 1359590400000 | 103.89 |
| 1359676800000 | 103.78 |
| 1359936000000 | 103.57 |
| 1360022400000 | 104.13 |
| 1360108800000 | 104.34 |
| 1360195200000 | 105.01 |
| 1360281600000 | 105.71 |
| 1360540800000 | 105.37 |
| 1360627200000 | 105.36 |
| 1360713600000 | 105.6 |
| 1360800000000 | 106.2 |
| 1360886400000 | 105.76 |
| 1361145600000 | 105.9 |
| 1361232000000 | 106.7 |
| 1361318400000 | 105.87 |
| 1361404800000 | 105.63 |
| 1361491200000 | 106.89 |
| 1361750400000 | 105.74 |
| 1361836800000 | 106.43 |
| 1361923200000 | 107.11 |
| 1362009600000 | 107.88 |
| 1362096000000 | 108.36 |
| 1362355200000 | 108.39 |
| 1362441600000 | 109.44 |
| 1362528000000 | 109.84 |
| 1362614400000 | 109.33 |
| 1362700800000 | 110.47 |
| 1362960000000 | 110.67 |
| 1363046400000 | 110.5 |
| 1363132800000 | 110.79 |
| 1363219200000 | 111.31 |
| 1363305600000 | 110.98 |
| 1363564800000 | 110.81 |
| 1363651200000 | 111.1 |
| 1363737600000 | 111.15 |
| 1363824000000 | 110.78 |
| 1363910400000 | 110.57 |
| 1364169600000 | 111.12 |
| 1364256000000 | 111.75 |
| 1364342400000 | 112.12 |
| 1364428800000 | 112 |
| 1364860800000 | 112.05 |
| 1364947200000 | 111.26 |
| 1365033600000 | 110.89 |
| 1365120000000 | 109.23 |
| 1365379200000 | 109.85 |
| 1365465600000 | 110.03 |
| 1365552000000 | 111.35 |
| 1365638400000 | 111.82 |
| 1365724800000 | 111.59 |
| 1365984000000 | 109.84 |
| 1366070400000 | 110.01 |
| 1366156800000 | 109.43 |
| 1366243200000 | 108.56 |
| 1366329600000 | 109.17 |
| 1366588800000 | 110.02 |
| 1366675200000 | 111.42 |
| 1366761600000 | 112.12 |
| 1366848000000 | 112.67 |
| 1366934400000 | 112.37 |
| 1367193600000 | 112.57 |
| 1367280000000 | 112.45 |
| 1367366400000 | 111.65 |
| 1367452800000 | 112.82 |
| 1367539200000 | 113.4 |
| 1367798400000 | 113.89 |
| 1367884800000 | 114.47 |
| 1367971200000 | 114.63 |
| 1368057600000 | 114.68 |
| 1368144000000 | 115.75 |
| 1368403200000 | 115.82 |
| 1368489600000 | 116.47 |
| 1368576000000 | 117.94 |
| 1368662400000 | 117.24 |
| 1368748800000 | 118.27 |
| 1369008000000 | 118.56 |
| 1369094400000 | 118.58 |
| 1369180800000 | 117.98 |
| 1369267200000 | 116.12 |
| 1369353600000 | 115.84 |
| 1369612800000 | 115.47 |
| 1369699200000 | 116.84 |
| 1369785600000 | 115.31 |
| 1369872000000 | 114.62 |
| 1369958400000 | 113.94 |
| 1370217600000 | 113.32 |
| 1370304000000 | 113.06 |
| 1370390400000 | 111.2 |
| 1370476800000 | 110.54 |
| 1370563200000 | 111.44 |
| 1370822400000 | 111.93 |
| 1370908800000 | 110.54 |
| 1370995200000 | 109.64 |
| 1371081600000 | 110.33 |
| 1371168000000 | 110.04 |
| 1371427200000 | 111.01 |
| 1371513600000 | 111.06 |
| 1371600000000 | 110.47 |
| 1371686400000 | 108.46 |
| 1371772800000 | 108.55 |
| 1372032000000 | 107.3 |
| 1372118400000 | 108.3 |
| 1372204800000 | 109.92 |
| 1372291200000 | 110.77 |
| 1372377600000 | 110.71 |
| 1372636800000 | 111.23 |
| 1372723200000 | 111.31 |
| 1372809600000 | 111.5 |
| 1372896000000 | 112.62 |
| 1372982400000 | 113.38 |
| 1373241600000 | 113.7 |
| 1373328000000 | 115.27 |
| 1373414400000 | 115.03 |
| 1373500800000 | 115.25 |
| 1373587200000 | 115.29 |
| 1373846400000 | 115.49 |
| 1373932800000 | 114.69 |
| 1374019200000 | 115.29 |
| 1374105600000 | 115.86 |
| 1374192000000 | 115.6 |
| 1374451200000 | 115.7 |
| 1374537600000 | 115.42 |
| 1374624000000 | 115.21 |
| 1374710400000 | 115.13 |
| 1374796800000 | 114.74 |
| 1375056000000 | 114.26 |
| 1375142400000 | 114.48 |
| 1375228800000 | 114.01 |
| 1375315200000 | 115.7 |
| 1375401600000 | 116.04 |
| 1375660800000 | 116.21 |
| 1375747200000 | 115.5 |
| 1375833600000 | 114.71 |
| 1375920000000 | 114.79 |
| 1376006400000 | 115.01 |
| 1376265600000 | 115.31 |
| 1376352000000 | 116.05 |
| 1376438400000 | 115.83 |
| 1376524800000 | 114.52 |
| 1376611200000 | 113.91 |
| 1376870400000 | 113.24 |
| 1376956800000 | 112.48 |
| 1377043200000 | 112.12 |
| 1377129600000 | 112.97 |
| 1377216000000 | 113.3 |
| 1377475200000 | 113.25 |
| 1377561600000 | 111.57 |
| 1377648000000 | 111.59 |
| 1377734400000 | 112.67 |
| 1377820800000 | 112.36 |
| 1378080000000 | 113.03 |
| 1378166400000 | 113.73 |
| 1378252800000 | 114.15 |
| 1378339200000 | 114.9 |
| 1378425600000 | 114.94 |
| 1378684800000 | 115.19 |
| 1378771200000 | 116.14 |
| 1378857600000 | 116.29 |
| 1378944000000 | 116.04 |
| 1379030400000 | 116.48 |
| 1379289600000 | 116.67 |
| 1379376000000 | 116.73 |
| 1379462400000 | 117.75 |
| 1379548800000 | 116.99 |
| 1379635200000 | 116.58 |
| 1379894400000 | 116.32 |
| 1379980800000 | 116.18 |
| 1380067200000 | 115.92 |
| 1380153600000 | 116.36 |
| 1380240000000 | 115.74 |
| 1380499200000 | 114.92 |
| 1380585600000 | 115.79 |
| 1380672000000 | 115.03 |
| 1380758400000 | 114.2 |
| 1380844800000 | 114.78 |
| 1381104000000 | 114.11 |
| 1381190400000 | 112.93 |
| 1381276800000 | 113.4 |
| 1381363200000 | 115.25 |
| 1381449600000 | 115.8 |
| 1381708800000 | 115.98 |
| 1381795200000 | 116.42 |
| 1381881600000 | 117.4 |
| 1381968000000 | 117.14 |
| 1382054400000 | 117.77 |
| 1382313600000 | 118.07 |
| 1382400000000 | 117.99 |
| 1382486400000 | 117.21 |
| 1382572800000 | 117.49 |
| 1382659200000 | 117.49 |
| 1382918400000 | 117.73 |
| 1383004800000 | 118.12 |
| 1383091200000 | 117.97 |
| 1383177600000 | 118.84 |
| 1383264000000 | 119.36 |
| 1383523200000 | 119.56 |
| 1383609600000 | 119.53 |
| 1383696000000 | 119.71 |
| 1383782400000 | 119.54 |
| 1383868800000 | 120.36 |
| 1384128000000 | 120.22 |
| 1384214400000 | 119.83 |
| 1384300800000 | 120.33 |
| 1384387200000 | 120.72 |
| 1384473600000 | 121.22 |
| 1384732800000 | 120.88 |
| 1384819200000 | 120.38 |
| 1384905600000 | 120.56 |
| 1384992000000 | 120.97 |
| 1385078400000 | 120.91 |
| 1385337600000 | 121.18 |
| 1385424000000 | 120.59 |
| 1385510400000 | 120.68 |
| 1385596800000 | 120.8 |
| 1385683200000 | 120.63 |
| 1385942400000 | 120.63 |
| 1386028800000 | 119.75 |
| 1386115200000 | 119.34 |
| 1386201600000 | 118.04 |
| 1386288000000 | 118.81 |
| 1386547200000 | 118.91 |
| 1386633600000 | 118.23 |
| 1386720000000 | 117.04 |
| 1386806400000 | 116.48 |
| 1386892800000 | 116.59 |
| 1387152000000 | 117.13 |
| 1387238400000 | 116.96 |
| 1387324800000 | 118.21 |
| 1387411200000 | 119.4 |
| 1387497600000 | 119.99 |
| 1387756800000 | 120.47 |
| 1387843200000 | 120.95 |
| 1388102400000 | 121.07 |
| 1388361600000 | 120.96 |
| 1388448000000 | 121.59 |
| 1388620800000 | 121.53 |
| 1388707200000 | 122.04 |
| 1388966400000 | 121.41 |
| 1389052800000 | 122.17 |
| 1389139200000 | 122.51 |
| 1389225600000 | 122.36 |
| 1389312000000 | 122.29 |
| 1389571200000 | 121.81 |
| 1389657600000 | 121.92 |
| 1389744000000 | 123.38 |
| 1389830400000 | 123.25 |
| 1389916800000 | 123.48 |
| 1390176000000 | 123.39 |
| 1390262400000 | 123.7 |
| 1390348800000 | 123.66 |
| 1390435200000 | 121.84 |
| 1390521600000 | 119.43 |
| 1390780800000 | 118.45 |
| 1390867200000 | 119.03 |
| 1390953600000 | 118.74 |
| 1391040000000 | 119.67 |
| 1391126400000 | 119.7 |
| 1391385600000 | 117.46 |
| 1391472000000 | 117.27 |
| 1391558400000 | 117.35 |
| 1391644800000 | 118.28 |
| 1391731200000 | 119.53 |
| 1391990400000 | 119.69 |
| 1392076800000 | 120.69 |
| 1392163200000 | 121.76 |
| 1392249600000 | 121.44 |
| 1392336000000 | 121.73 |
| 1392595200000 | 121.86 |
| 1392681600000 | 121.96 |
| 1392768000000 | 121.55 |
| 1392854400000 | 121.92 |
| 1392940800000 | 121.99 |
| 1393200000000 | 122.82 |
| 1393286400000 | 122.9 |
| 1393372800000 | 123.12 |
| 1393459200000 | 123.2 |
| 1393545600000 | 122.6 |
| 1393804800000 | 121.38 |
| 1393891200000 | 123.32 |
| 1393977600000 | 123.5 |
| 1394064000000 | 123.15 |
| 1394150400000 | 122.64 |
| 1394409600000 | 122.14 |
| 1394496000000 | 121.98 |
| 1394582400000 | 121.13 |
| 1394668800000 | 119.93 |
| 1394755200000 | 119.09 |
| 1395014400000 | 120.02 |
| 1395100800000 | 121.02 |
| 1395187200000 | 120.55 |
| 1395273600000 | 121.3 |
| 1395360000000 | 121.18 |
| 1395619200000 | 120.61 |
| 1395705600000 | 121.36 |
| 1395792000000 | 121.24 |
| 1395878400000 | 121.56 |
| 1395964800000 | 122.05 |
| 1396224000000 | 122.7 |
| 1396310400000 | 123.33 |
| 1396396800000 | 123.84 |
| 1396483200000 | 124.12 |
| 1396569600000 | 123.67 |
| 1396828800000 | 121.96 |
| 1396915200000 | 121.74 |
| 1397001600000 | 122.28 |
| 1397088000000 | 120.41 |
| 1397174400000 | 119.02 |
| 1397433600000 | 119.96 |
| 1397520000000 | 120.02 |
| 1397606400000 | 121.54 |
| 1397692800000 | 121.69 |
| 1398124800000 | 122.99 |
| 1398211200000 | 122.5 |
| 1398297600000 | 122.72 |
| 1398384000000 | 121.75 |
| 1398643200000 | 121.78 |
| 1398729600000 | 122.7 |
| 1398816000000 | 122.67 |
| 1398902400000 | 122.91 |
| 1398988800000 | 122.83 |
| 1399248000000 | 122.77 |
| 1399334400000 | 121.87 |
| 1399420800000 | 121.88 |
| 1399507200000 | 122.67 |
| 1399593600000 | 123.35 |
| 1399852800000 | 124.19 |
| 1399939200000 | 124.86 |
| 1400025600000 | 124.6 |
| 1400112000000 | 123.61 |
| 1400198400000 | 123.74 |
| 1400457600000 | 123.76 |
| 1400544000000 | 123.46 |
| 1400630400000 | 124.35 |
| 1400716800000 | 124.91 |
| 1400803200000 | 125.58 |
| 1401062400000 | 125.84 |
| 1401148800000 | 126.5 |
| 1401235200000 | 126.57 |
| 1401321600000 | 126.92 |
| 1401408000000 | 126.76 |
| 1401667200000 | 127.32 |
| 1401753600000 | 127.1 |
| 1401840000000 | 127.25 |
| 1401926400000 | 127.87 |
| 1402012800000 | 128.33 |
| 1402272000000 | 128.88 |
| 1402358400000 | 129.27 |
| 1402444800000 | 129.11 |
| 1402531200000 | 128.51 |
| 1402617600000 | 128.81 |
| 1402876800000 | 128.36 |
| 1402963200000 | 128.74 |
| 1403049600000 | 129.11 |
| 1403136000000 | 129.33 |
| 1403222400000 | 129.75 |
| 1403481600000 | 129.51 |
| 1403568000000 | 128.85 |
| 1403654400000 | 128.54 |
| 1403740800000 | 128.93 |
| 1403827200000 | 128.69 |
| 1404086400000 | 128.41 |
| 1404172800000 | 129.41 |
| 1404259200000 | 129.82 |
| 1404345600000 | 130.74 |
| 1404432000000 | 130.89 |
| 1404691200000 | 130.15 |
| 1404777600000 | 128.97 |
| 1404864000000 | 129.01 |
| 1404950400000 | 128.51 |
| 1405036800000 | 128.63 |
| 1405296000000 | 129.21 |
| 1405382400000 | 129.36 |
| 1405468800000 | 130.46 |
| 1405555200000 | 129.43 |
| 1405641600000 | 130.13 |
| 1405900800000 | 129.72 |
| 1405987200000 | 131.03 |
| 1406073600000 | 131.35 |
| 1406160000000 | 131.45 |
| 1406246400000 | 131.23 |
| 1406505600000 | 131.15 |
| 1406592000000 | 131.16 |
| 1406678400000 | 131.19 |
| 1406764800000 | 129.27 |
| 1406851200000 | 128.16 |
| 1407110400000 | 128.54 |
| 1407196800000 | 128.1 |
| 1407283200000 | 127.8 |
| 1407369600000 | 127.2 |
| 1407456000000 | 126.93 |
| 1407715200000 | 128.09 |
| 1407801600000 | 128.22 |
| 1407888000000 | 128.71 |
| 1407974400000 | 129.25 |
| 1408060800000 | 129.14 |
| 1408320000000 | 130.32 |
| 1408406400000 | 131.32 |
| 1408492800000 | 131.68 |
| 1408579200000 | 132.19 |
| 1408665600000 | 132.28 |
| 1408924800000 | 133.35 |
| 1409011200000 | 133.62 |
| 1409097600000 | 133.72 |
| 1409184000000 | 133.48 |
| 1409270400000 | 133.8 |
| 1409529600000 | 134.13 |
| 1409616000000 | 134.25 |
| 1409702400000 | 134.48 |
| 1409788800000 | 136.01 |
| 1409875200000 | 136.2 |
| 1410134400000 | 135.81 |
| 1410220800000 | 135.31 |
| 1410307200000 | 135.49 |
| 1410393600000 | 135.31 |
| 1410480000000 | 134.78 |
| 1410739200000 | 134.52 |
| 1410825600000 | 134.86 |
| 1410912000000 | 134.89 |
| 1410998400000 | 135.88 |
| 1411084800000 | 136.53 |
| 1411344000000 | 135.66 |
| 1411430400000 | 134.48 |
| 1411516800000 | 135.72 |
| 1411603200000 | 134.72 |
| 1411689600000 | 135.57 |
| 1411948800000 | 135.19 |
| 1412035200000 | 135.48 |
| 1412121600000 | 134.34 |
| 1412208000000 | 132.78 |
| 1412294400000 | 134.84 |
| 1412553600000 | 134.62 |
| 1412640000000 | 132.54 |
| 1412726400000 | 132.76 |
| 1412812800000 | 130.94 |
| 1412899200000 | 129.68 |
| 1413158400000 | 128.09 |
| 1413244800000 | 127.98 |
| 1413331200000 | 125.88 |
| 1413417600000 | 125.39 |
| 1413504000000 | 127.17 |
| 1413763200000 | 128.09 |
| 1413849600000 | 130.56 |
| 1413936000000 | 131.01 |
| 1414022400000 | 132.15 |
| 1414108800000 | 132.6 |
| 1414368000000 | 132.1 |
| 1414454400000 | 133.1 |
| 1414540800000 | 133.12 |
| 1414627200000 | 134.81 |
| 1414713600000 | 137.35 |
| 1414972800000 | 137.08 |
| 1415059200000 | 136.19 |
| 1415145600000 | 137.68 |
| 1415232000000 | 138.35 |
| 1415318400000 | 138.47 |
| 1415577600000 | 138.81 |
| 1415664000000 | 139.19 |
| 1415750400000 | 138.51 |
| 1415836800000 | 138.68 |
| 1415923200000 | 138.74 |
| 1416182400000 | 138.75 |
| 1416268800000 | 139.08 |
| 1416355200000 | 138.64 |
| 1416441600000 | 138.67 |
| 1416528000000 | 141.02 |
| 1416787200000 | 141.01 |
| 1416873600000 | 140.71 |
| 1416960000000 | 140.68 |
| 1417046400000 | 140.97 |
| 1417132800000 | 140.81 |
| 1417392000000 | 139.95 |
| 1417478400000 | 141.21 |
| 1417564800000 | 142.43 |
| 1417651200000 | 140.92 |
| 1417737600000 | 142.73 |
| 1417996800000 | 141.88 |
| 1418083200000 | 139.95 |
| 1418169600000 | 138.2 |
| 1418256000000 | 138.62 |
| 1418342400000 | 135.9 |
| 1418601600000 | 134.66 |
| 1418688000000 | 133.76 |
| 1418774400000 | 136.24 |
| 1418860800000 | 140.25 |
| 1418947200000 | 141.32 |
| 1419206400000 | 141.9 |
| 1419292800000 | 142.83 |
| 1419379200000 | 142.87 |
| 1419811200000 | 143.4 |
| 1419897600000 | 142.74 |
| 1419984000000 | 142.59 |
| 1420156800000 | 143.01 |
| 1420416000000 | 141.4 |
| 1420502400000 | 140.07 |
| 1420588800000 | 142.03 |
| 1420675200000 | 144.91 |
| 1420761600000 | 143.58 |
| 1421020800000 | 143.22 |
| 1421107200000 | 143.85 |
| 1421193600000 | 142.68 |
| 1421280000000 | 144.91 |
| 1421366400000 | 147.02 |
| 1421625600000 | 145.98 |
| 1421712000000 | 147.04 |
| 1421798400000 | 147.61 |
| 1421884800000 | 151.18 |
| 1421971200000 | 153.23 |
| 1422230400000 | 153.53 |
| 1422316800000 | 151.05 |
| 1422403200000 | 150.45 |
| 1422489600000 | 150.89 |
| 1422576000000 | 150.18 |
| 1422835200000 | 150.78 |
| 1422921600000 | 151.13 |
| 1423008000000 | 151.56 |
| 1423094400000 | 152.5 |
| 1423180800000 | 153.07 |
| 1423440000000 | 152.59 |
| 1423526400000 | 153.75 |
| 1423612800000 | 153.62 |
| 1423699200000 | 154.56 |
| 1423785600000 | 155.17 |
| 1424044800000 | 155.22 |
| 1424131200000 | 155.45 |
| 1424217600000 | 156.41 |
| 1424304000000 | 156.28 |
| 1424390400000 | 157.24 |
| 1424649600000 | 157.7 |
| 1424736000000 | 158.34 |
| 1424822400000 | 158.2 |
| 1424908800000 | 160 |
| 1424995200000 | 159.83 |
| 1425254400000 | 160.48 |
| 1425340800000 | 159.89 |
| 1425427200000 | 160.88 |
| 1425513600000 | 161.66 |
| 1425600000000 | 162.27 |
| 1425859200000 | 162.42 |
| 1425945600000 | 161.79 |
| 1426032000000 | 163.7 |
| 1426118400000 | 164.83 |
| 1426204800000 | 165.59 |
| 1426464000000 | 166.57 |
| 1426550400000 | 165.87 |
| 1426636800000 | 166.84 |
| 1426723200000 | 166.97 |
| 1426809600000 | 166.51 |
| 1427068800000 | 164.83 |
| 1427155200000 | 164.7 |
| 1427241600000 | 162.07 |
| 1427328000000 | 161.94 |
| 1427414400000 | 162.34 |
| 1427673600000 | 164.34 |
| 1427760000000 | 164.19 |
| 1427846400000 | 163.61 |
| 1427932800000 | 162.82 |
| 1428364800000 | 164.51 |
| 1428451200000 | 165.89 |
| 1428537600000 | 168.17 |
| 1428624000000 | 169.7 |
| 1428883200000 | 169.87 |
| 1428969600000 | 168.67 |
| 1429056000000 | 170.32 |
| 1429142400000 | 169.11 |
| 1429228800000 | 166.27 |
| 1429488000000 | 167.49 |
| 1429574400000 | 168.09 |
| 1429660800000 | 168.82 |
| 1429747200000 | 168.09 |
| 1429833600000 | 167.86 |
| 1430092800000 | 167.83 |
| 1430179200000 | 166.48 |
| 1430265600000 | 163.25 |
| 1430352000000 | 160.82 |
| 1430438400000 | 161.36 |
| 1430697600000 | 162.54 |
| 1430784000000 | 160.61 |
| 1430870400000 | 158.24 |
| 1430956800000 | 159.24 |
| 1431043200000 | 162.15 |
| 1431302400000 | 162.66 |
| 1431388800000 | 160.94 |
| 1431475200000 | 159.99 |
| 1431561600000 | 160.74 |
| 1431648000000 | 160.27 |
| 1431907200000 | 161.52 |
| 1431993600000 | 164.52 |
| 1432080000000 | 164.86 |
| 1432166400000 | 165.17 |
| 1432252800000 | 165.99 |
| 1432512000000 | 166.03 |
| 1432598400000 | 165.84 |
| 1432684800000 | 167.31 |
| 1432771200000 | 166.45 |
| 1432857600000 | 164.68 |
| 1433116800000 | 165.6 |
| 1433203200000 | 162.59 |
| 1433289600000 | 161.3 |
| 1433376000000 | 159.8 |
| 1433462400000 | 160.85 |
| 1433721600000 | 158.76 |
| 1433808000000 | 158.12 |
| 1433894400000 | 159.58 |
| 1433980800000 | 160.81 |
| 1434067200000 | 159.53 |
| 1434326400000 | 158.53 |
| 1434412800000 | 159.33 |
| 1434499200000 | 159.14 |
| 1434585600000 | 158.38 |
| 1434672000000 | 158.97 |
| 1434931200000 | 160.03 |
| 1435017600000 | 163.16 |
| 1435104000000 | 162.22 |
| 1435190400000 | 161.79 |
| 1435276800000 | 162.04 |
| 1435536000000 | 158.34 |
| 1435622400000 | 158.34 |
| 1435708800000 | 160 |
| 1435795200000 | 159.95 |
| 1435881600000 | 159.73 |
| 1436140800000 | 158.63 |
| 1436227200000 | 160.12 |
| 1436313600000 | 156.56 |
| 1436400000000 | 157.87 |
| 1436486400000 | 158.44 |
| 1436745600000 | 162.21 |
| 1436832000000 | 163.35 |
| 1436918400000 | 163.93 |
| 1437004800000 | 165.99 |
| 1437091200000 | 166.57 |
| 1437350400000 | 166.58 |
| 1437436800000 | 165.18 |
| 1437523200000 | 164.72 |
| 1437609600000 | 163.19 |
| 1437696000000 | 161.84 |
| 1437955200000 | 158.7 |
| 1438041600000 | 160.74 |
| 1438128000000 | 162 |
| 1438214400000 | 163.45 |
| 1438300800000 | 162.25 |
| 1438560000000 | 163 |
| 1438646400000 | 162.99 |
| 1438732800000 | 164.72 |
| 1438819200000 | 163.07 |
| 1438905600000 | 162.18 |
| 1439164800000 | 163.35 |
| 1439251200000 | 160.77 |
| 1439337600000 | 157.99 |
| 1439424000000 | 158.85 |
| 1439510400000 | 159.3 |
| 1439769600000 | 160.35 |
| 1439856000000 | 160.53 |
| 1439942400000 | 158.54 |
| 1440028800000 | 153.92 |
| 1440115200000 | 148.22 |
| 1440374400000 | 139.56 |
| 1440460800000 | 141.14 |
| 1440547200000 | 144.08 |
| 1440633600000 | 149.48 |
| 1440720000000 | 150.14 |
| 1440979200000 | 149.22 |
| 1441065600000 | 144.53 |
| 1441152000000 | 146.18 |
| 1441238400000 | 148.58 |
| 1441324800000 | 145.88 |
| 1441584000000 | 145.6 |
| 1441670400000 | 147.69 |
| 1441756800000 | 148.26 |
| 1441843200000 | 147.24 |
| 1441929600000 | 146.52 |
| 1442188800000 | 145.84 |
| 1442275200000 | 147.23 |
| 1442361600000 | 148.71 |
| 1442448000000 | 148.39 |
| 1442534400000 | 145.67 |
| 1442793600000 | 147.82 |
| 1442880000000 | 146.1 |
| 1442966400000 | 145.58 |
| 1443052800000 | 142.84 |
| 1443139200000 | 145.01 |
| 1443398400000 | 141.49 |
| 1443484800000 | 140.32 |
| 1443571200000 | 143.91 |
| 1443657600000 | 144.07 |
| 1443744000000 | 144.77 |
| 1444003200000 | 148.27 |
| 1444089600000 | 147.87 |
| 1444176000000 | 149.25 |
| 1444262400000 | 149.53 |
| 1444348800000 | 149.48 |
| 1444608000000 | 149.31 |
| 1444694400000 | 148.09 |
| 1444780800000 | 146.58 |
| 1444867200000 | 149.28 |
| 1444953600000 | 150.14 |
| 1445212800000 | 150.7 |
| 1445299200000 | 150.06 |
| 1445385600000 | 149.57 |
| 1445472000000 | 153.52 |
| 1445558400000 | 156.97 |
| 1445817600000 | 156.65 |
| 1445904000000 | 155.86 |
| 1445990400000 | 157.21 |
| 1446076800000 | 158 |
| 1446163200000 | 156.75 |
| 1446422400000 | 157.69 |
| 1446508800000 | 159.07 |
| 1446595200000 | 160.04 |
| 1446681600000 | 159.81 |
| 1446768000000 | 161.09 |
| 1447027200000 | 159.9 |
| 1447113600000 | 160.56 |
| 1447200000000 | 160.22 |
| 1447286400000 | 158 |
| 1447372800000 | 156.74 |
| 1447632000000 | 158.02 |
| 1447718400000 | 159.93 |
| 1447804800000 | 161.34 |
| 1447891200000 | 160.93 |
| 1447977600000 | 162.16 |
| 1448236800000 | 162.39 |
| 1448323200000 | 161.83 |
| 1448409600000 | 162.63 |
| 1448496000000 | 162.98 |
| 1448582400000 | 163.01 |
| 1448841600000 | 162.94 |
| 1448928000000 | 163.75 |
| 1449014400000 | 163.04 |
| 1449100800000 | 157.22 |
| 1449187200000 | 158.12 |
| 1449446400000 | 157.95 |
| 1449532800000 | 156.19 |
| 1449619200000 | 154.33 |
| 1449705600000 | 154.62 |
| 1449792000000 | 151.44 |
| 1450051200000 | 150.45 |
| 1450137600000 | 153.17 |
| 1450224000000 | 154.87 |
| 1450310400000 | 155.26 |
| 1450396800000 | 153.14 |
| 1450656000000 | 152.56 |
| 1450742400000 | 152.87 |
| 1450828800000 | 155.99 |
| 1450915200000 | 155.13 |
| 1451260800000 | 154.6 |
| 1451347200000 | 157 |
| 1451433600000 | 156.07 |
| 1451520000000 | 155.56 |
| 1451865600000 | 153.29 |
| 1451952000000 | 154.37 |
| 1452038400000 | 152 |
| 1452124800000 | 147.67 |
| 1452211200000 | 145.31 |
| 1452470400000 | 145.62 |
| 1452556800000 | 146.29 |
| 1452643200000 | 144.49 |
| 1452729600000 | 144.87 |
| 1452816000000 | 140.86 |
| 1453075200000 | 141.1 |
| 1453161600000 | 141.44 |
| 1453248000000 | 138.76 |
| 1453334400000 | 140.15 |
| 1453420800000 | 143.89 |
| 1453680000000 | 142.38 |
| 1453766400000 | 143.41 |
| 1453852800000 | 142.81 |
| 1453939200000 | 141.86 |
| 1454025600000 | 146.11 |
| 1454284800000 | 145.61 |
| 1454371200000 | 142.97 |
| 1454457600000 | 141.14 |
| 1454544000000 | 140.34 |
| 1454630400000 | 138.32 |
| 1454889600000 | 135.91 |
| 1454976000000 | 132.98 |
| 1455062400000 | 134.19 |
| 1455148800000 | 130.94 |
| 1455235200000 | 133.5 |
| 1455494400000 | 136.47 |
| 1455580800000 | 137.89 |
| 1455667200000 | 140.16 |
| 1455753600000 | 140.62 |
| 1455840000000 | 140.05 |
| 1456099200000 | 142.84 |
| 1456185600000 | 141.31 |
| 1456272000000 | 140.77 |
| 1456358400000 | 142.39 |
| 1456444800000 | 143.86 |
| 1456704000000 | 143.94 |
| 1456790400000 | 146.63 |
| 1456876800000 | 148.31 |
| 1456963200000 | 147.83 |
| 1457049600000 | 147.66 |
| 1457308800000 | 147.87 |
| 1457395200000 | 145.67 |
| 1457481600000 | 146.55 |
| 1457568000000 | 144.64 |
| 1457654400000 | 147.2 |
| 1457913600000 | 148.09 |
| 1458000000000 | 147.25 |
| 1458086400000 | 147.83 |
| 1458172800000 | 146.59 |
| 1458259200000 | 147.15 |
| 1458518400000 | 147.38 |
| 1458604800000 | 147.9 |
| 1458691200000 | 147.47 |
| 1458777600000 | 146.74 |
| 1459209600000 | 147.68 |
| 1459296000000 | 147.03 |
| 1459382400000 | 146.06 |
| 1459468800000 | 145.84 |
| 1459728000000 | 145.5 |
| 1459814400000 | 143.52 |
| 1459900800000 | 144.83 |
| 1459987200000 | 143.73 |
| 1460073600000 | 144.33 |
| 1460332800000 | 143.89 |
| 1460419200000 | 145.75 |
| 1460505600000 | 149.03 |
| 1460592000000 | 149.94 |
| 1460678400000 | 149.32 |
| 1460937600000 | 149.2 |
| 1461024000000 | 150.19 |
| 1461110400000 | 150.96 |
| 1461196800000 | 151.19 |
| 1461283200000 | 151.41 |
| 1461542400000 | 150.72 |
| 1461628800000 | 150.43 |
| 1461715200000 | 150.3 |
| 1461801600000 | 149.49 |
| 1461888000000 | 147.08 |
| 1462147200000 | 146.67 |
| 1462233600000 | 145.2 |
| 1462320000000 | 144.2 |
| 1462406400000 | 145.03 |
| 1462492800000 | 144.89 |
| 1462752000000 | 145.21 |
| 1462838400000 | 146.94 |
| 1462924800000 | 145.67 |
| 1463011200000 | 145.71 |
| 1463097600000 | 145.84 |
| 1463356800000 | 146.54 |
| 1463443200000 | 145.97 |
| 1463529600000 | 146.77 |
| 1463616000000 | 146.45 |
| 1463702400000 | 147.49 |
| 1463961600000 | 147.34 |
| 1464048000000 | 149.51 |
| 1464134400000 | 151.04 |
| 1464220800000 | 150.84 |
| 1464307200000 | 151.92 |
| 1464566400000 | 151.9 |
| 1464652800000 | 151.82 |
| 1464739200000 | 151.09 |
| 1464825600000 | 151.26 |
| 1464912000000 | 149.35 |
| 1465171200000 | 149.54 |
| 1465257600000 | 150.44 |
| 1465344000000 | 150.33 |
| 1465430400000 | 150.2 |
| 1465516800000 | 148.41 |
| 1465776000000 | 146.48 |
| 1465862400000 | 146.21 |
| 1465948800000 | 146.23 |
| 1466035200000 | 146.79 |
| 1466121600000 | 146.26 |
| 1466380800000 | 147.79 |
| 1466467200000 | 149.12 |
| 1466553600000 | 148.89 |
| 1466640000000 | 150.12 |
| 1466726400000 | 145.4 |
| 1466985600000 | 143.68 |
| 1467072000000 | 145.22 |
| 1467158400000 | 147.82 |
| 1467244800000 | 149.32 |
| 1467331200000 | 149.75 |
| 1467590400000 | 149.68 |
| 1467676800000 | 148.61 |
| 1467763200000 | 148.57 |
| 1467849600000 | 148.92 |
| 1467936000000 | 151.05 |
| 1468195200000 | 152.26 |
| 1468281600000 | 153.37 |
| 1468368000000 | 153.25 |
| 1468454400000 | 154.09 |
| 1468540800000 | 154.26 |
| 1468800000000 | 154.65 |
| 1468886400000 | 154.93 |
| 1468972800000 | 155.81 |
| 1469059200000 | 155.81 |
| 1469145600000 | 156.18 |
| 1469404800000 | 156.03 |
| 1469491200000 | 156.09 |
| 1469577600000 | 156.11 |
| 1469664000000 | 154.9 |
| 1469750400000 | 154.94 |
| 1470009600000 | 154.72 |
| 1470096000000 | 152.96 |
| 1470182400000 | 153.3 |
| 1470268800000 | 154.2 |
| 1470355200000 | 155.96 |
| 1470614400000 | 156.27 |
| 1470700800000 | 156.62 |
| 1470787200000 | 155.83 |
| 1470873600000 | 156.36 |
| 1470960000000 | 156.42 |
| 1471219200000 | 156.45 |
| 1471305600000 | 154.84 |
| 1471392000000 | 154.64 |
| 1471478400000 | 154.37 |
| 1471564800000 | 154.01 |
| 1471824000000 | 154.06 |
| 1471910400000 | 154.76 |
| 1471996800000 | 155.13 |
| 1472083200000 | 154.31 |
| 1472169600000 | 154.23 |
| 1472428800000 | 155.66 |
| 1472515200000 | 155.74 |
| 1472601600000 | 155.54 |
| 1472688000000 | 155.18 |
| 1472774400000 | 156.53 |
| 1473033600000 | 157.06 |
| 1473120000000 | 156.57 |
| 1473206400000 | 156.73 |
| 1473292800000 | 156 |
| 1473379200000 | 153.67 |
| 1473638400000 | 154.09 |
| 1473724800000 | 151.98 |
| 1473811200000 | 151.67 |
| 1473897600000 | 152.78 |
| 1473984000000 | 153.16 |
| 1474243200000 | 153.53 |
| 1474329600000 | 153.74 |
| 1474416000000 | 155.86 |
| 1474502400000 | 156.17 |
| 1474588800000 | 155.48 |
| 1474848000000 | 153.52 |
| 1474934400000 | 154.96 |
| 1475020800000 | 155.5 |
| 1475107200000 | 154.5 |
| 1475193600000 | 154.87 |
| 1475452800000 | 154.93 |
| 1475539200000 | 155.35 |
| 1475625600000 | 155.03 |
| 1475712000000 | 155.23 |
| 1475798400000 | 154.58 |
| 1476057600000 | 155.42 |
| 1476144000000 | 155.09 |
| 1476230400000 | 155.21 |
| 1476316800000 | 154.42 |
| 1476403200000 | 155.21 |
| 1476662400000 | 154.8 |
| 1476748800000 | 156.34 |
| 1476835200000 | 156.99 |
| 1476921600000 | 157.33 |
| 1477008000000 | 157.84 |
| 1477267200000 | 158.06 |
| 1477353600000 | 157.93 |
| 1477440000000 | 156.94 |
| 1477526400000 | 156.41 |
| 1477612800000 | 155.84 |
| 1477872000000 | 155.35 |
| 1477958400000 | 153.58 |
| 1478044800000 | 151.58 |
| 1478131200000 | 151.38 |
| 1478217600000 | 150.34 |
| 1478476800000 | 153.78 |
| 1478563200000 | 154.16 |
| 1478649600000 | 155.79 |
| 1478736000000 | 157.37 |
| 1478822400000 | 157.3 |
| 1479081600000 | 158.75 |
| 1479168000000 | 159.51 |
| 1479254400000 | 160.05 |
| 1479340800000 | 160.93 |
| 1479427200000 | 161.51 |
| 1479686400000 | 161.96 |
| 1479772800000 | 162.67 |
| 1479859200000 | 163.17 |
| 1479945600000 | 163.05 |
| 1480032000000 | 163.14 |
| 1480291200000 | 162.66 |
| 1480377600000 | 162.36 |
| 1480464000000 | 162.23 |
| 1480550400000 | 161.8 |
| 1480636800000 | 161.06 |
| 1480896000000 | 160.89 |
| 1480982400000 | 161.75 |
| 1481068800000 | 163.34 |
| 1481155200000 | 166.07 |
| 1481241600000 | 167.89 |
| 1481500800000 | 166.71 |
| 1481587200000 | 167.55 |
| 1481673600000 | 166.48 |
| 1481760000000 | 169.22 |
| 1481846400000 | 169.35 |
| 1482105600000 | 169.3 |
| 1482192000000 | 170.47 |
| 1482278400000 | 169.47 |
| 1482364800000 | 168.88 |
| 1482451200000 | 168.95 |
| 1482796800000 | 169.16 |
| 1482883200000 | 169.29 |
| 1482969600000 | 167.99 |
| 1483056000000 | 166.94 |
| 1483315200000 | 167.15 |
| 1483401600000 | 170.13 |
| 1483488000000 | 170.32 |
| 1483574400000 | 169.22 |
| 1483660800000 | 169.63 |
| 1483920000000 | 169.4 |
| 1484006400000 | 169.1 |
| 1484092800000 | 170.87 |
| 1484179200000 | 168.52 |
| 1484265600000 | 169.43 |
| 1484524800000 | 169.28 |
| 1484611200000 | 167.83 |
| 1484697600000 | 168.07 |
| 1484784000000 | 168.42 |
| 1484870400000 | 168.01 |
| 1485129600000 | 166.82 |
| 1485216000000 | 167.45 |
| 1485302400000 | 169.07 |
| 1485388800000 | 170.06 |
| 1485475200000 | 169.48 |
| 1485734400000 | 168.69 |
| 1485820800000 | 166.93 |
| 1485907200000 | 167.8 |
| 1485993600000 | 167.17 |
| 1486080000000 | 168.36 |
| 1486339200000 | 168.43 |
| 1486425600000 | 169.19 |
| 1486512000000 | 169.4 |
| 1486598400000 | 170.51 |
| 1486684800000 | 171.86 |
| 1486944000000 | 172.94 |
| 1487030400000 | 173.58 |
| 1487116800000 | 174.43 |
| 1487203200000 | 173.15 |
| 1487289600000 | 173.8 |
| 1487548800000 | 173.97 |
| 1487635200000 | 175.86 |
| 1487721600000 | 175.69 |
| 1487808000000 | 175.14 |
| 1487894400000 | 175.02 |
| 1488153600000 | 174.33 |
| 1488240000000 | 173.84 |
| 1488326400000 | 176.54 |
| 1488412800000 | 176.34 |
| 1488499200000 | 175.76 |
| 1488758400000 | 174.9 |
| 1488844800000 | 174.65 |
| 1488931200000 | 174.53 |
| 1489017600000 | 174.24 |
| 1489104000000 | 174.01 |
| 1489363200000 | 174.2 |
| 1489449600000 | 173.91 |
| 1489536000000 | 175.12 |
| 1489622400000 | 174.51 |
| 1489708800000 | 174.33 |
| 1489968000000 | 173.95 |
| 1490054400000 | 171.79 |
| 1490140800000 | 171.54 |
| 1490227200000 | 172.06 |
| 1490313600000 | 171.89 |
| 1490572800000 | 170.58 |
| 1490659200000 | 172.19 |
| 1490745600000 | 173.79 |
| 1490832000000 | 174.32 |
| 1490918400000 | 174.37 |
| 1491177600000 | 174.63 |
| 1491264000000 | 174.54 |
| 1491350400000 | 174.16 |
| 1491436800000 | 174.27 |
| 1491523200000 | 174.83 |
| 1491782400000 | 175.27 |
| 1491868800000 | 174.92 |
| 1491955200000 | 174.61 |
| 1492041600000 | 173.64 |
| 1492473600000 | 172.81 |
| 1492560000000 | 172.42 |
| 1492646400000 | 172.7 |
| 1492732800000 | 173.54 |
| 1492992000000 | 173.55 |
| 1493078400000 | 173.5 |
| 1493164800000 | 174.37 |
| 1493251200000 | 174.42 |
| 1493337600000 | 173.76 |
| 1493596800000 | 173.75 |
| 1493683200000 | 174.38 |
| 1493769600000 | 173.99 |
| 1493856000000 | 173.7 |
| 1493942400000 | 173.95 |
| 1494201600000 | 174.96 |
| 1494288000000 | 175.23 |
| 1494374400000 | 175.85 |
| 1494460800000 | 175.4 |
| 1494547200000 | 174.7 |
| 1494806400000 | 174.57 |
| 1494892800000 | 173.38 |
| 1494979200000 | 170.33 |
| 1495065600000 | 170.44 |
| 1495152000000 | 170.63 |
| 1495411200000 | 170.71 |
| 1495497600000 | 171.17 |
| 1495584000000 | 171.9 |
| 1495670400000 | 172.05 |
| 1495756800000 | 172.26 |
| 1496016000000 | 172.3 |
| 1496102400000 | 172.16 |
| 1496188800000 | 171.31 |
| 1496275200000 | 172.62 |
| 1496361600000 | 173.01 |
| 1496620800000 | 173.04 |
| 1496707200000 | 172.3 |
| 1496793600000 | 172.45 |
| 1496880000000 | 172.75 |
| 1496966400000 | 173.19 |
| 1497225600000 | 172.52 |
| 1497312000000 | 173.37 |
| 1497398400000 | 172.47 |
| 1497484800000 | 173.06 |
| 1497571200000 | 172.9 |
| 1497830400000 | 174.56 |
| 1497916800000 | 173.96 |
| 1498003200000 | 173.48 |
| 1498089600000 | 173.44 |
| 1498176000000 | 173.08 |
| 1498435200000 | 173.27 |
| 1498521600000 | 171.16 |
| 1498608000000 | 171.25 |
| 1498694400000 | 169.29 |
| 1498780800000 | 169.3 |
| 1499040000000 | 170.2 |
| 1499126400000 | 170.29 |
| 1499212800000 | 170.69 |
| 1499299200000 | 168.59 |
| 1499385600000 | 169.08 |
| 1499644800000 | 169.51 |
| 1499731200000 | 168.95 |
| 1499817600000 | 170.46 |
| 1499904000000 | 171.1 |
| 1499990400000 | 171.46 |
| 1500249600000 | 171.19 |
| 1500336000000 | 169.64 |
| 1500422400000 | 171.29 |
| 1500508800000 | 170.03 |
| 1500595200000 | 169.26 |
| 1500854400000 | 169.13 |
| 1500940800000 | 169.4 |
| 1501027200000 | 169.92 |
| 1501113600000 | 169.59 |
| 1501200000000 | 168.24 |
| 1501459200000 | 167.79 |
| 1501545600000 | 168.33 |
| 1501632000000 | 167.67 |
| 1501718400000 | 167.24 |
| 1501804800000 | 168.96 |
| 1502064000000 | 168.71 |
| 1502150400000 | 169.14 |
| 1502236800000 | 168.61 |
| 1502323200000 | 166.72 |
| 1502409600000 | 165.87 |
| 1502668800000 | 167.22 |
| 1502755200000 | 167.81 |
| 1502841600000 | 168.42 |
| 1502928000000 | 166.44 |
| 1503014400000 | 165.81 |
| 1503273600000 | 165.01 |
| 1503360000000 | 166.79 |
| 1503446400000 | 165.85 |
| 1503532800000 | 165.72 |
| 1503619200000 | 165.28 |
| 1503878400000 | 164.3 |
| 1503964800000 | 163.2 |
| 1504051200000 | 164.89 |
| 1504137600000 | 166.31 |
| 1504224000000 | 167.01 |
| 1504483200000 | 166.32 |
| 1504569600000 | 165.5 |
| 1504656000000 | 165.68 |
| 1504742400000 | 165.21 |
| 1504828800000 | 165.06 |
| 1505088000000 | 167 |
| 1505174400000 | 167.99 |
| 1505260800000 | 168.4 |
| 1505347200000 | 168.7 |
| 1505433600000 | 167.73 |
| 1505692800000 | 168.07 |
| 1505779200000 | 168.25 |
| 1505865600000 | 168.24 |
| 1505952000000 | 168.51 |
| 1506038400000 | 168.26 |
| 1506297600000 | 169.19 |
| 1506384000000 | 170.09 |
| 1506470400000 | 170.98 |
| 1506556800000 | 170.64 |
| 1506643200000 | 170.85 |
| 1506902400000 | 172.41 |
| 1506988800000 | 172.61 |
| 1507075200000 | 172.62 |
| 1507161600000 | 173.73 |
| 1507248000000 | 173.27 |
| 1507507200000 | 173.09 |
| 1507593600000 | 172.66 |
| 1507680000000 | 172.48 |
| 1507766400000 | 172.37 |
| 1507852800000 | 173.01 |
| 1508112000000 | 173.76 |
| 1508198400000 | 174.14 |
| 1508284800000 | 174.02 |
| 1508371200000 | 173.14 |
| 1508457600000 | 174.2 |
| 1508716800000 | 174.35 |
| 1508803200000 | 174.24 |
| 1508889600000 | 172.84 |
| 1508976000000 | 174.61 |
| 1509062400000 | 177.21 |
| 1509321600000 | 176.61 |
| 1509408000000 | 176.48 |
| 1509494400000 | 177.4 |
| 1509580800000 | 176.71 |
| 1509667200000 | 177.71 |
| 1509926400000 | 178.32 |
| 1510012800000 | 178.47 |
| 1510099200000 | 178.67 |
| 1510185600000 | 177.35 |
| 1510272000000 | 176.63 |
| 1510531200000 | 176.12 |
| 1510617600000 | 174.46 |
| 1510704000000 | 172.8 |
| 1510790400000 | 174.51 |
| 1510876800000 | 174.22 |
| 1511136000000 | 174.92 |
| 1511222400000 | 176.23 |
| 1511308800000 | 175.65 |
| 1511395200000 | 175.11 |
| 1511481600000 | 174.26 |
| 1511740800000 | 174.16 |
| 1511827200000 | 175.75 |
| 1511913600000 | 175.99 |
| 1512000000000 | 175.88 |
| 1512086400000 | 176.01 |
| 1512345600000 | 176.33 |
| 1512432000000 | 176.02 |
| 1512518400000 | 175.99 |
| 1512604800000 | 176.44 |
| 1512691200000 | 177.92 |
| 1512950400000 | 177.99 |
| 1513036800000 | 179.11 |
| 1513123200000 | 178.76 |
| 1513209600000 | 177.96 |
| 1513296000000 | 178.68 |
| 1513555200000 | 179.65 |
| 1513641600000 | 179.02 |
| 1513728000000 | 177.92 |
| 1513814400000 | 178.71 |
| 1513900800000 | 179.03 |
| 1514332800000 | 178.47 |
| 1514419200000 | 178.12 |
| 1514505600000 | 176.82 |
| 1514851200000 | 177.39 |
| 1514937600000 | 178.48 |
| 1515024000000 | 179.26 |
| 1515110400000 | 180.98 |
| 1515369600000 | 181.97 |
| 1515456000000 | 183.03 |
| 1515542400000 | 182.28 |
| 1515628800000 | 182.07 |
| 1515715200000 | 181.69 |
| 1515974400000 | 180.58 |
| 1516060800000 | 180.79 |
| 1516147200000 | 181.45 |
| 1516233600000 | 181.25 |
| 1516320000000 | 182.35 |
| 1516579200000 | 183.06 |
| 1516665600000 | 183.32 |
| 1516752000000 | 182.2 |
| 1516838400000 | 180.53 |
| 1516924800000 | 182.67 |
| 1517184000000 | 182.62 |
| 1517270400000 | 180.16 |
| 1517356800000 | 179.36 |
| 1517443200000 | 179.2 |
| 1517529600000 | 176.44 |
| 1517788800000 | 171.43 |
| 1517875200000 | 171.8 |
| 1517961600000 | 172.76 |
| 1518048000000 | 168.84 |
| 1518134400000 | 169.23 |
| 1518393600000 | 170.88 |
| 1518480000000 | 170.14 |
| 1518566400000 | 171.48 |
| 1518652800000 | 172.47 |
| 1518739200000 | 173.5 |
| 1518998400000 | 174.1 |
| 1519084800000 | 174.14 |
| 1519171200000 | 173.82 |
| 1519257600000 | 173.75 |
| 1519344000000 | 175.97 |
| 1519603200000 | 177.64 |
| 1519689600000 | 176.86 |
| 1519776000000 | 175.66 |
| 1519862400000 | 173.63 |
| 1519948800000 | 171.67 |
| 1520208000000 | 172.75 |
| 1520294400000 | 172.77 |
| 1520380800000 | 172.6 |
| 1520467200000 | 174.36 |
| 1520553600000 | 176.38 |
| 1520812800000 | 176.95 |
| 1520899200000 | 175.09 |
| 1520985600000 | 174.82 |
| 1521072000000 | 175.26 |
| 1521158400000 | 175.92 |
| 1521417600000 | 173.34 |
| 1521504000000 | 174.19 |
| 1521590400000 | 174.1 |
| 1521676800000 | 170.71 |
| 1521763200000 | 166.92 |
| 1522022400000 | 168.36 |
| 1522108800000 | 168.04 |
| 1522195200000 | 167.86 |
| 1522281600000 | 169.97 |
| 1522713600000 | 168.87 |
| 1522800000000 | 169.49 |
| 1522886400000 | 172.05 |
| 1522972800000 | 169.4 |
| 1523232000000 | 169.46 |
| 1523318400000 | 171.29 |
| 1523404800000 | 170.21 |
| 1523491200000 | 171.8 |
| 1523577600000 | 171.56 |
| 1523836800000 | 171.87 |
| 1523923200000 | 173.51 |
| 1524009600000 | 173.78 |
| 1524096000000 | 173.42 |
| 1524182400000 | 173.26 |
| 1524441600000 | 173.84 |
| 1524528000000 | 172.75 |
| 1524614400000 | 172.85 |
| 1524700800000 | 175.03 |
| 1524787200000 | 175.56 |
| 1525046400000 | 175.1 |
| 1525132800000 | 176.26 |
| 1525219200000 | 176.18 |
| 1525305600000 | 175.83 |
| 1525392000000 | 177.62 |
| 1525651200000 | 178.5 |
| 1525737600000 | 179.27 |
| 1525824000000 | 180.43 |
| 1525910400000 | 181.19 |
| 1525996800000 | 181.05 |
| 1526256000000 | 181.05 |
| 1526342400000 | 181.25 |
| 1526428800000 | 182.64 |
| 1526515200000 | 182.83 |
| 1526601600000 | 182.76 |
| 1526860800000 | 183.82 |
| 1526947200000 | 183.38 |
| 1527033600000 | 183.85 |
| 1527120000000 | 183.11 |
| 1527206400000 | 183.6 |
| 1527465600000 | 183.78 |
| 1527552000000 | 182.63 |
| 1527638400000 | 183.18 |
| 1527724800000 | 181.64 |
| 1527811200000 | 183.17 |
| 1528070400000 | 183.83 |
| 1528156800000 | 184.06 |
| 1528243200000 | 183.82 |
| 1528329600000 | 183.19 |
| 1528416000000 | 184.07 |
| 1528675200000 | 184.06 |
| 1528761600000 | 184.52 |
| 1528848000000 | 184.3 |
| 1528934400000 | 186.38 |
| 1529020800000 | 186.16 |
| 1529280000000 | 185.45 |
| 1529366400000 | 184.93 |
| 1529452800000 | 185.27 |
| 1529539200000 | 183.82 |
| 1529625600000 | 184.06 |
| 1529884800000 | 180.72 |
| 1529971200000 | 181.33 |
| 1530057600000 | 181.31 |
| 1530144000000 | 181.75 |
| 1530230400000 | 181.08 |
| 1530489600000 | 181.37 |
| 1530576000000 | 180.7 |
| 1530662400000 | 180.76 |
| 1530748800000 | 181.01 |
| 1530835200000 | 181.7 |
| 1531094400000 | 183.21 |
| 1531180800000 | 184.13 |
| 1531267200000 | 182.5 |
| 1531353600000 | 184.25 |
| 1531440000000 | 184.92 |
| 1531699200000 | 184.18 |
| 1531785600000 | 185.01 |
| 1531872000000 | 185.96 |
| 1531958400000 | 185.8 |
| 1532044800000 | 184.67 |
| 1532304000000 | 184.7 |
| 1532390400000 | 185.63 |
| 1532476800000 | 187.12 |
| 1532563200000 | 187.34 |
| 1532649600000 | 186.96 |
| 1532908800000 | 185.3 |
| 1532995200000 | 185.78 |
| 1533081600000 | 186 |
| 1533168000000 | 186.75 |
| 1533254400000 | 187.74 |
| 1533513600000 | 188.37 |
| 1533600000000 | 188.68 |
| 1533686400000 | 188.49 |
| 1533772800000 | 188.83 |
| 1533859200000 | 189 |
| 1534118400000 | 188.1 |
| 1534204800000 | 189.72 |
| 1534291200000 | 188.76 |
| 1534377600000 | 188.68 |
| 1534464000000 | 188.96 |
| 1534723200000 | 189.17 |
| 1534809600000 | 188.41 |
| 1534896000000 | 187.63 |
| 1534982400000 | 187.41 |
| 1535068800000 | 187.72 |
| 1535328000000 | 188.66 |
| 1535414400000 | 188.25 |
| 1535500800000 | 189.3 |
| 1535587200000 | 189.11 |
| 1535673600000 | 189.04 |
| 1535932800000 | 188.93 |
| 1536019200000 | 189.14 |
| 1536105600000 | 186.96 |
| 1536192000000 | 186.03 |
| 1536278400000 | 186.18 |
| 1536537600000 | 186.31 |
| 1536624000000 | 187.07 |
| 1536710400000 | 186.78 |
| 1536796800000 | 186.9 |
| 1536883200000 | 187.4 |
| 1537142400000 | 186.48 |
| 1537228800000 | 187.36 |
| 1537315200000 | 188.37 |
| 1537401600000 | 188.63 |
| 1537488000000 | 188.88 |
| 1537747200000 | 187.92 |
| 1537833600000 | 188.17 |
| 1537920000000 | 188.39 |
| 1538006400000 | 189.36 |
| 1538092800000 | 189.89 |
| 1538352000000 | 190.71 |
| 1538438400000 | 190.68 |
| 1538524800000 | 190.89 |
| 1538611200000 | 189.5 |
| 1538697600000 | 188.37 |
| 1538956800000 | 188.15 |
| 1539043200000 | 187.72 |
| 1539129600000 | 182.46 |
| 1539216000000 | 178.19 |
| 1539302400000 | 179.85 |
| 1539561600000 | 178.54 |
| 1539648000000 | 181.79 |
| 1539734400000 | 182.49 |
| 1539820800000 | 180.89 |
| 1539907200000 | 180.5 |
| 1540166400000 | 180.19 |
| 1540252800000 | 178.46 |
| 1540339200000 | 175.44 |
| 1540425600000 | 177.09 |
| 1540512000000 | 175.13 |
| 1540771200000 | 174.38 |
| 1540857600000 | 176.6 |
| 1540944000000 | 179.45 |
| 1541030400000 | 180.07 |
| 1541116800000 | 180.14 |
| 1541376000000 | 179.91 |
| 1541462400000 | 180.51 |
| 1541548800000 | 182.69 |
| 1541635200000 | 183.31 |
| 1541721600000 | 182.73 |
| 1541980800000 | 181.34 |
| 1542067200000 | 180.66 |
| 1542153600000 | 179.22 |
| 1542240000000 | 180.02 |
| 1542326400000 | 179.31 |
| 1542585600000 | 176.43 |
| 1542672000000 | 174.15 |
| 1542758400000 | 175.25 |
| 1542844800000 | 175.04 |
| 1542931200000 | 175.27 |
| 1543190400000 | 177.49 |
| 1543276800000 | 178.35 |
| 1543363200000 | 181.15 |
| 1543449600000 | 179.83 |
| 1543536000000 | 181.4 |
| 1543795200000 | 183.29 |
| 1543881600000 | 178.92 |
| 1543968000000 | 178.3 |
| 1544054400000 | 176.01 |
| 1544140800000 | 173.61 |
| 1544400000000 | 172.58 |
| 1544486400000 | 173.52 |
| 1544572800000 | 174.87 |
| 1544659200000 | 175.04 |
| 1544745600000 | 173.13 |
| 1545004800000 | 170.14 |
| 1545091200000 | 169.16 |
| 1545177600000 | 167.1 |
| 1545264000000 | 164.42 |
| 1545350400000 | 162.05 |
| 1545609600000 | 159.44 |
| 1545868800000 | 164.59 |
| 1545955200000 | 164.9 |
| 1546214400000 | 166.11 |
| 1546387200000 | 166.96 |
| 1546473600000 | 164.07 |
| 1546560000000 | 168.17 |
| 1546819200000 | 169.05 |
| 1546905600000 | 170.68 |
| 1546992000000 | 171.07 |
| 1547078400000 | 171.43 |
| 1547164800000 | 172.05 |
| 1547424000000 | 171.43 |
| 1547510400000 | 173.31 |
| 1547596800000 | 174.17 |
| 1547683200000 | 175.12 |
| 1547769600000 | 177.5 |
| 1548028800000 | 177.53 |
| 1548115200000 | 175.82 |
| 1548201600000 | 175.53 |
| 1548288000000 | 176.29 |
| 1548374400000 | 177.27 |
| 1548633600000 | 175.52 |
| 1548720000000 | 175.78 |
| 1548806400000 | 177.37 |
| 1548892800000 | 178.2 |
| 1548979200000 | 178.34 |
| 1549238400000 | 179.64 |
| 1549324800000 | 181.12 |
| 1549411200000 | 181.29 |
| 1549497600000 | 179.81 |
| 1549584000000 | 179.56 |
| 1549843200000 | 180.46 |
| 1549929600000 | 182.16 |
| 1550016000000 | 183.09 |
| 1550102400000 | 182.87 |
| 1550188800000 | 184.69 |
| 1550448000000 | 184.62 |
| 1550534400000 | 184.44 |
| 1550620800000 | 184.81 |
| 1550707200000 | 184.34 |
| 1550793600000 | 185.29 |
| 1551052800000 | 185.64 |
| 1551139200000 | 185.5 |
| 1551225600000 | 185.08 |
| 1551312000000 | 184.37 |
| 1551398400000 | 185.28 |
| 1551657600000 | 185.88 |
| 1551744000000 | 185.84 |
| 1551830400000 | 184.83 |
| 1551916800000 | 184.63 |
| 1552003200000 | 183.56 |
| 1552262400000 | 185.91 |
| 1552348800000 | 185.96 |
| 1552435200000 | 186.47 |
| 1552521600000 | 186.65 |
| 1552608000000 | 187.42 |
| 1552867200000 | 188.04 |
| 1552953600000 | 188.17 |
| 1553040000000 | 187.32 |
| 1553126400000 | 188.58 |
| 1553212800000 | 187.02 |
| 1553472000000 | 185.58 |
| 1553558400000 | 187.72 |
| 1553644800000 | 187.43 |
| 1553731200000 | 187.75 |
| 1553817600000 | 189.02 |
| 1554076800000 | 191.33 |
| 1554163200000 | 191.91 |
| 1554249600000 | 192.47 |
| 1554336000000 | 192.53 |
| 1554422400000 | 193.06 |
| 1554681600000 | 192.71 |
| 1554768000000 | 191.69 |
| 1554854400000 | 192.58 |
| 1554940800000 | 192.09 |
| 1555027200000 | 192.39 |
| 1555286400000 | 192.69 |
| 1555372800000 | 192.97 |
| 1555459200000 | 192.74 |
| 1555545600000 | 193.67 |
| 1555977600000 | 195.51 |
| 1556064000000 | 195.1 |
| 1556150400000 | 195.86 |
| 1556236800000 | 196.23 |
| 1556496000000 | 196.31 |
| 1556582400000 | 195.97 |
| 1556668800000 | 194.67 |
| 1556755200000 | 194.86 |
| 1556841600000 | 196.24 |
| 1557100800000 | 195.14 |
| 1557187200000 | 192.53 |
| 1557273600000 | 191.94 |
| 1557360000000 | 190.24 |
| 1557446400000 | 190.61 |
| 1557705600000 | 187.09 |
| 1557792000000 | 188.74 |
| 1557878400000 | 189.88 |
| 1557964800000 | 191.75 |
| 1558051200000 | 191.23 |
| 1558310400000 | 190.03 |
| 1558396800000 | 190.89 |
| 1558483200000 | 190.84 |
| 1558569600000 | 188.69 |
| 1558656000000 | 188.49 |
| 1558915200000 | 188.82 |
| 1559001600000 | 188.21 |
| 1559088000000 | 187 |
| 1559174400000 | 187.44 |
| 1559260800000 | 185.36 |
| 1559520000000 | 184.2 |
| 1559606400000 | 186.57 |
| 1559692800000 | 187.82 |
| 1559779200000 | 188.16 |
| 1559865600000 | 189.32 |
| 1560124800000 | 190.53 |
| 1560211200000 | 191.02 |
| 1560297600000 | 190.45 |
| 1560384000000 | 191.41 |
| 1560470400000 | 191.68 |
| 1560729600000 | 191.61 |
| 1560816000000 | 194.03 |
| 1560902400000 | 194.6 |
| 1560988800000 | 195.22 |
| 1561075200000 | 194.21 |
| 1561334400000 | 193.07 |
| 1561420800000 | 191.85 |
| 1561507200000 | 191.53 |
| 1561593600000 | 192.48 |
| 1561680000000 | 193.22 |
| 1561939200000 | 195.66 |
| 1562025600000 | 196.71 |
| 1562112000000 | 198.22 |
| 1562198400000 | 198.4 |
| 1562284800000 | 198.54 |
| 1562544000000 | 197.65 |
| 1562630400000 | 197.6699 |
| 1562716800000 | 197.6 |
| 1562803200000 | 198.01 |
| 1562889600000 | 198.73 |
| 1563148800000 | 198.76 |
| 1563235200000 | 198.8899 |
| 1563321600000 | 197.98 |
| 1563408000000 | 197.9199 |
| 1563494400000 | 197.58 |
| 1563753600000 | 197.8899 |
| 1563840000000 | 200.23 |
| 1563926400000 | 201.15 |
| 1564012800000 | 199.87 |
| 1564099200000 | 201.07 |
| 1564358400000 | 200.65 |
| 1564444800000 | 199.73 |
| 1564531200000 | 198.44 |
| 1564617600000 | 198.58 |
| 1564704000000 | 195.56 |
| 1564963200000 | 189.36 |
| 1565049600000 | 190.29 |
| 1565136000000 | 190.37 |
| 1565222400000 | 193.52 |
| 1565308800000 | 192.51 |
| 1565568000000 | 190.65 |
| 1565654400000 | 192.6 |
| 1565740800000 | 189.05 |
| 1565827200000 | 189.32 |
| 1565913600000 | 191.72 |
| 1566172800000 | 194 |
| 1566259200000 | 193.11 |
| 1566345600000 | 194.43 |
| 1566432000000 | 194.25 |
| 1566518400000 | 190.58 |
| 1566777600000 | 191.36 |
| 1566864000000 | 191.69 |
| 1566950400000 | 192.7 |
| 1567036800000 | 194.76 |
| 1567123200000 | 196.28 |
| 1567382400000 | 196.86 |
| 1567468800000 | 196.1 |
| 1567555200000 | 196.98 |
| 1567641600000 | 199.04 |
| 1567728000000 | 199.41 |
| 1567987200000 | 199.19 |
| 1568073600000 | 199.38 |
| 1568160000000 | 201.48 |
| 1568246400000 | 201.61 |
| 1568332800000 | 201.13 |
| 1568592000000 | 201.77 |
| 1568678400000 | 201.3899 |
| 1568764800000 | 201.11 |
| 1568851200000 | 201.59 |
| 1568937600000 | 201.78 |
| 1569196800000 | 201.68 |
| 1569283200000 | 200.61 |
| 1569369600000 | 201.37 |
| 1569456000000 | 201.6399 |
| 1569542400000 | 200.74 |
| 1569801600000 | 201.94 |
| 1569888000000 | 199.75 |
| 1569974400000 | 195.85 |
| 1570060800000 | 196.01 |
| 1570147200000 | 198.13 |
| 1570406400000 | 197.72 |
| 1570492800000 | 195.96 |
| 1570579200000 | 196.79 |
| 1570665600000 | 197.34 |
| 1570752000000 | 199.7 |
| 1571011200000 | 199.56 |
| 1571097600000 | 201.38 |
| 1571184000000 | 200.97 |
| 1571270400000 | 200.36 |
| 1571356800000 | 199.52 |
| 1571616000000 | 200.66 |
| 1571702400000 | 200.35 |
| 1571788800000 | 200.93 |
| 1571875200000 | 201.86 |
| 1571961600000 | 202.8 |
| 1572220800000 | 203.58 |
| 1572307200000 | 203.27 |
| 1572393600000 | 203.54 |
| 1572480000000 | 202.69 |
| 1572566400000 | 204.05 |
| 1572825600000 | 205.12 |
| 1572912000000 | 206.35 |
| 1572998400000 | 206.5 |
| 1573084800000 | 207.57 |
| 1573171200000 | 208.1699 |
| 1573430400000 | 207.71 |
| 1573516800000 | 208.45 |
| 1573603200000 | 208.35 |
| 1573689600000 | 208.18 |
| 1573776000000 | 208.8 |
| 1574035200000 | 208.61 |
| 1574121600000 | 208.6399 |
| 1574208000000 | 207.95 |
| 1574294400000 | 207.31 |
| 1574380800000 | 208.38 |
| 1574640000000 | 210.41 |
| 1574726400000 | 210.79 |
| 1574812800000 | 211.8 |
| 1574899200000 | 211.56 |
| 1574985600000 | 210.31 |
| 1575244800000 | 208.11 |
| 1575331200000 | 206.71 |
| 1575417600000 | 207.71 |
| 1575504000000 | 207.87 |
| 1575590400000 | 210.28 |
| 1575849600000 | 209.57 |
| 1575936000000 | 208.95 |
| 1576022400000 | 209.47 |
| 1576108800000 | 210.16 |
| 1576195200000 | 210.91 |
| 1576454400000 | 212.54 |
| 1576540800000 | 212.08 |
| 1576627200000 | 212.3 |
| 1576713600000 | 213.11 |
| 1576800000000 | 214.6 |
| 1577059200000 | 214.57 |
| 1577145600000 | 214.68 |
| 1577404800000 | 214.54 |
| 1577664000000 | 212.72 |
| 1577750400000 | 212.77 |
| 1577923200000 | 214.83 |
| 1578009600000 | 214.27 |
| 1578268800000 | 213.8 |
| 1578355200000 | 214.59 |
| 1578441600000 | 215.36 |
| 1578528000000 | 216.9 |
| 1578614400000 | 216.54 |
| 1578873600000 | 217.06 |
| 1578960000000 | 217.39 |
| 1579046400000 | 217.06 |
| 1579132800000 | 218.47 |
| 1579219200000 | 220.23 |
| 1579478400000 | 220.44 |
| 1579564800000 | 219.65 |
| 1579651200000 | 220.26 |
| 1579737600000 | 220.37 |
| 1579824000000 | 219.83 |
| 1580083200000 | 216.4 |
| 1580169600000 | 218.1 |
| 1580256000000 | 218.18 |
| 1580342400000 | 217.23 |
| 1580428800000 | 213.77 |
| 1580688000000 | 215.06 |
| 1580774400000 | 218.52 |
| 1580860800000 | 221.17 |
| 1580947200000 | 222.78 |
| 1581033600000 | 222.02 |
| 1581292800000 | 223.55 |
| 1581379200000 | 224.49 |
| 1581465600000 | 226.25 |
| 1581552000000 | 226.8 |
| 1581638400000 | 227 |
| 1581897600000 | 227.22 |
| 1581984000000 | 226.53 |
| 1582070400000 | 228.13 |
| 1582156800000 | 226.79 |
| 1582243200000 | 224.09 |
| 1582502400000 | 217.35 |
| 1582588800000 | 211.53 |
| 1582675200000 | 210.51 |
| 1582761600000 | 200.82 |
| 1582848000000 | 197.53 |
| 1583107200000 | 201.22 |
| 1583193600000 | 197.65 |
| 1583280000000 | 203.75 |
| 1583366400000 | 198.66 |
| 1583452800000 | 192.6 |
| 1583712000000 | 177.33 |
| 1583798400000 | 183.27 |
| 1583884800000 | 177.56 |
| 1583971200000 | 162.95 |
| 1584057600000 | 172.09 |
| 1584316800000 | 155.1399 |
| 1584403200000 | 163.61 |
| 1584489600000 | 157.5 |
| 1584576000000 | 160.76 |
| 1584662400000 | 157.32 |
| 1584921600000 | 152.01 |
| 1585008000000 | 164.49 |
| 1585094400000 | 168 |
| 1585180800000 | 172.99 |
| 1585267200000 | 168.35 |
| 1585526400000 | 172.68 |
| 1585612800000 | 171.98 |
| 1585699200000 | 166.2 |
| 1585785600000 | 168.8899 |
| 1585872000000 | 167.43 |
| 1586131200000 | 177.3 |
| 1586217600000 | 177.22 |
| 1586304000000 | 181.51 |
| 1586390400000 | 182.97 |
| 1586822400000 | 186.1 |
| 1586908800000 | 182.95 |
| 1586995200000 | 184.35 |
| 1587081600000 | 188.49 |
| 1587340800000 | 186.65 |
| 1587427200000 | 181.21 |
| 1587513600000 | 185.09 |
| 1587600000000 | 185.69 |
| 1587686400000 | 187.16 |
| 1587945600000 | 190 |
| 1588032000000 | 190.16 |
| 1588118400000 | 194.1699 |
| 1588204800000 | 190.98 |
| 1588291200000 | 185.71 |
| 1588550400000 | 186.57 |
| 1588636800000 | 189.88 |
| 1588723200000 | 189.9 |
| 1588809600000 | 192.05 |
| 1588896000000 | 193.71 |
| 1589155200000 | 194.56 |
| 1589241600000 | 191.31 |
| 1589328000000 | 188.77 |
| 1589414400000 | 189.15 |
| 1589500800000 | 189.9199 |
| 1589760000000 | 194.72 |
| 1589846400000 | 192.7 |
| 1589932800000 | 194.81 |
| 1590019200000 | 193.9199 |
| 1590105600000 | 194.6399 |
| 1590364800000 | 195.6399 |
| 1590451200000 | 196.91 |
| 1590537600000 | 198.95 |
| 1590624000000 | 198.69 |
| 1590710400000 | 197.58 |
| 1590969600000 | 198.84 |
| 1591056000000 | 200.19 |
| 1591142400000 | 202.6699 |
| 1591228800000 | 200.1399 |
| 1591315200000 | 204.94 |
| 1591574400000 | 206.95 |
| 1591660800000 | 205.08 |
| 1591747200000 | 204.52 |
| 1591833600000 | 194.11 |
| 1591920000000 | 197.15 |
| 1592179200000 | 197.1 |
| 1592265600000 | 202.26 |
| 1592352000000 | 202.51 |
| 1592438400000 | 202.38 |
| 1592524800000 | 202.52 |
| 1592784000000 | 202.15 |
| 1592870400000 | 202.44 |
| 1592956800000 | 198.51 |
| 1593043200000 | 200.73 |
| 1593129600000 | 197.91 |
| 1593388800000 | 198.56 |
| 1593475200000 | 201.2 |
| 1593561600000 | 201.59 |
| 1593648000000 | 203.66 |
| 1593734400000 | 203.34 |
| 1593993600000 | 205.48 |
| 1594080000000 | 204.19 |
| 1594166400000 | 204.28 |
| 1594252800000 | 203.99 |
| 1594339200000 | 205.05 |
| 1594598400000 | 203.62 |
| 1594684800000 | 204.41 |
| 1594771200000 | 206.6399 |
| 1594857600000 | 205.3899 |
| 1594944000000 | 205.98 |
| 1595203200000 | 207.58 |
| 1595289600000 | 207.43 |
| 1595376000000 | 206.03 |
| 1595462400000 | 204.28 |
| 1595548800000 | 202.3 |
| 1595808000000 | 201.6 |
| 1595894400000 | 201.35 |
| 1595980800000 | 202.27 |
| 1596067200000 | 200.53 |
| 1596153600000 | 200.15 |
| 1596412800000 | 203.44 |
| 1596499200000 | 204.3 |
| 1596585600000 | 203.74 |
| 1596672000000 | 204.74 |
| 1596758400000 | 205.1699 |
| 1597017600000 | 205.79 |
| 1597104000000 | 205.76 |
| 1597190400000 | 207.93 |
| 1597276800000 | 207.35 |
| 1597363200000 | 206.96 |
| 1597622400000 | 207.23 |
| 1597708800000 | 206.81 |
| 1597795200000 | 206.76 |
| 1597881600000 | 207.33 |
| 1597968000000 | 208.68 |
| 1598227200000 | 210.15 |
| 1598313600000 | 210.55 |
| 1598400000000 | 212.82 |
| 1598486400000 | 212.96 |
| 1598572800000 | 212.26 |
| 1598832000000 | 211.16 |
| 1598918400000 | 212.12 |
| 1599004800000 | 216.45 |
| 1599091200000 | 210.66 |
| 1599177600000 | 208.96 |
| 1599436800000 | 209.23 |
| 1599523200000 | 205.24 |
| 1599609600000 | 208.31 |
| 1599696000000 | 205.15 |
| 1599782400000 | 205.81 |
| 1600041600000 | 207.56 |
| 1600128000000 | 208.97 |
| 1600214400000 | 208.97 |
| 1600300800000 | 207.6 |
| 1600387200000 | 205.47 |
| 1600646400000 | 204.28 |
| 1600732800000 | 206.1399 |
| 1600819200000 | 203.53 |
| 1600905600000 | 203.49 |
| 1600992000000 | 206.2 |
| 1601251200000 | 209.33 |
| 1601337600000 | 207.29 |
| 1601424000000 | 207.96 |
| 1601510400000 | 208.99 |
| 1601596800000 | 207.69 |
| 1601856000000 | 209.93 |
| 1601942400000 | 208.23 |
| 1602028800000 | 211.01 |
| 1602115200000 | 212.71 |
| 1602201600000 | 213.36 |
| 1602460800000 | 216.04 |
| 1602547200000 | 216.27 |
| 1602633600000 | 215.04 |
| 1602720000000 | 214.45 |
| 1602806400000 | 214.35 |
| 1603065600000 | 211.46 |
| 1603152000000 | 210.94 |
| 1603238400000 | 209.77 |
| 1603324800000 | 210.65 |
| 1603411200000 | 211.31 |
| 1603670400000 | 208.15 |
| 1603756800000 | 207.3 |
| 1603843200000 | 202.36 |
| 1603929600000 | 204.8899 |
| 1604016000000 | 202.52 |
| 1604275200000 | 205.19 |
| 1604361600000 | 207.7 |
| 1604448000000 | 212.49 |
| 1604534400000 | 214.95 |
| 1604620800000 | 214.48 |
| 1604880000000 | 217.58 |
| 1604966400000 | 217.77 |
| 1605052800000 | 220.98 |
| 1605139200000 | 218.5 |
| 1605225600000 | 219.83 |
| 1605484800000 | 222.21 |
| 1605571200000 | 221.26 |
| 1605657600000 | 220.1 |
| 1605744000000 | 221.01 |
| 1605830400000 | 220.37 |
| 1606089600000 | 221.52 |
| 1606176000000 | 223.83 |
| 1606262400000 | 223.62 |
| 1606348800000 | 223.69 |
| 1606435200000 | 223.94 |
| 1606694400000 | 222.24 |
| 1606780800000 | 223.1 |
| 1606867200000 | 222.55 |
| 1606953600000 | 221.64 |
| 1607040000000 | 223.47 |
| 1607299200000 | 223.3 |
| 1607385600000 | 224.14 |
| 1607472000000 | 223.57 |
| 1607558400000 | 222.76 |
| 1607644800000 | 222.61 |
| 1607904000000 | 222.31 |
| 1607990400000 | 223.8 |
| 1608076800000 | 224.3 |
| 1608163200000 | 225.01 |
| 1608249600000 | 224.5 |
| 1608508800000 | 223.13 |
| 1608595200000 | 223.82 |
| 1608681600000 | 224.17 |
| 1608768000000 | 224.9 |
| 1609113600000 | 225.72 |
| 1609200000000 | 225.88 |
| 1609286400000 | 225.1 |
| 1609372800000 | 226.52 |
| 1609718400000 | 224.37 |
| 1609804800000 | 225.39 |
| 1609891200000 | 226.37 |
| 1609977600000 | 229.77 |
| 1610064000000 | 231.61 |
| 1610323200000 | 231.63 |
| 1610409600000 | 231.91 |
| 1610496000000 | 232.33 |
| 1610582400000 | 232.6 |
| 1610668800000 | 231.41 |
| 1610928000000 | 231.65 |
| 1611014400000 | 232.23 |
| 1611100800000 | 235.12 |
| 1611187200000 | 234.75 |
| 1611273600000 | 233.47 |
| 1611532800000 | 234.32 |
| 1611619200000 | 233.38 |
| 1611705600000 | 229.84 |
| 1611792000000 | 230.5 |
| 1611878400000 | 225.94 |
| 1612137600000 | 230.3 |
| 1612224000000 | 234.29 |
| 1612310400000 | 234.92 |
| 1612396800000 | 237.15 |
| 1612483200000 | 237.61 |
| 1612742400000 | 239.18 |
| 1612828800000 | 238.42 |
| 1612915200000 | 237.95 |
| 1613001600000 | 238.58 |
| 1613088000000 | 239.82 |
| 1613347200000 | 240.54 |
| 1613433600000 | 240.66 |
| 1613520000000 | 241.18 |
| 1613606400000 | 239.21 |
| 1613692800000 | 238.46 |
| 1613952000000 | 236.6 |
| 1614038400000 | 236.16 |
| 1614124800000 | 237.71 |
| 1614211200000 | 232.39 |
| 1614297600000 | 231.18 |
| 1614556800000 | 237.66 |
| 1614643200000 | 236.04 |
| 1614729600000 | 233.52 |
| 1614816000000 | 231.01 |
| 1614902400000 | 235.12 |
| 1615161600000 | 235.51 |
| 1615248000000 | 238.58 |
| 1615334400000 | 239.35 |
| 1615420800000 | 240.84 |
| 1615507200000 | 241.3 |
| 1615766400000 | 242.96 |
| 1615852800000 | 243.7 |
| 1615939200000 | 243.7 |
| 1616025600000 | 241.24 |
| 1616112000000 | 241.06 |
| 1616371200000 | 241.81 |
| 1616457600000 | 241.12 |
| 1616544000000 | 239.91 |
| 1616630400000 | 241.63 |
| 1616716800000 | 244.76 |
| 1616976000000 | 245 |
| 1617062400000 | 245.24 |
| 1617148800000 | 245.33 |
| 1617235200000 | 247.73 |
| 1617667200000 | 249.14 |
| 1617753600000 | 248.25 |
| 1617840000000 | 249.62 |
| 1617926400000 | 251 |
| 1618185600000 | 250.34 |
| 1618272000000 | 251.12 |
| 1618358400000 | 249.73 |
| 1618444800000 | 252.08 |
| 1618531200000 | 252.81 |
| 1618790400000 | 251.19 |
| 1618876800000 | 248.06 |
| 1618963200000 | 249.79 |
| 1619049600000 | 249.41 |
| 1619136000000 | 250.72 |
| 1619395200000 | 251.01 |
| 1619481600000 | 250.63 |
| 1619568000000 | 250.42 |
| 1619654400000 | 250.68 |
| 1619740800000 | 250.1 |
| 1620000000000 | 250.05 |
| 1620086400000 | 248.53 |
| 1620172800000 | 249.94 |
| 1620259200000 | 250.28 |
| 1620345600000 | 250.94 |
| 1620604800000 | 248.99 |
| 1620691200000 | 246.17 |
| 1620777600000 | 243.51 |
| 1620864000000 | 244.58 |
| 1620950400000 | 247.39 |
| 1621209600000 | 246.76 |
| 1621296000000 | 245.09 |
| 1621382400000 | 243.61 |
| 1621468800000 | 246.29 |
| 1621555200000 | 246.92 |
| 1621814400000 | 248.29 |
| 1621900800000 | 247.85 |
| 1621987200000 | 248.74 |
| 1622073600000 | 249.07 |
| 1622160000000 | 250.31 |
| 1622419200000 | 249.12 |
| 1622505600000 | 249.25 |
| 1622592000000 | 250.37 |
| 1622678400000 | 250.61 |
| 1622764800000 | 252.19 |
| 1623024000000 | 252.08 |
| 1623110400000 | 252.21 |
| 1623196800000 | 251.79 |
| 1623283200000 | 253.02 |
| 1623369600000 | 254.74 |
| 1623628800000 | 255.14 |
| 1623715200000 | 254.83 |
| 1623801600000 | 254.34 |
| 1623888000000 | 257.15 |
| 1623974400000 | 255.54 |
| 1624233600000 | 256.44 |
| 1624320000000 | 258.5299 |
| 1624406400000 | 257.24 |
| 1624492800000 | 258.99 |
| 1624579200000 | 259.41 |
| 1624838400000 | 260.12 |
| 1624924800000 | 260.64 |
| 1625011200000 | 260.8399 |
| 1625097600000 | 261.46 |
| 1625184000000 | 263.57 |
| 1625443200000 | 263.52 |
| 1625529600000 | 263.67 |
| 1625616000000 | 264.91 |
| 1625702400000 | 261.33 |
| 1625788800000 | 263.69 |
| 1626048000000 | 265.02 |
| 1626134400000 | 265.3399 |
| 1626220800000 | 265.24 |
| 1626307200000 | 263.8 |
| 1626393600000 | 262.4 |
| 1626652800000 | 258.43 |
| 1626739200000 | 261.74 |
| 1626825600000 | 263.82 |
| 1626912000000 | 264.75 |
| 1626998400000 | 267.6 |
| 1627257600000 | 267.19 |
| 1627344000000 | 265.67 |
| 1627430400000 | 266.27 |
| 1627516800000 | 266.08 |
| 1627603200000 | 264.86 |
| 1627862400000 | 265.21 |
| 1627948800000 | 266.96 |
| 1628035200000 | 266.85 |
| 1628121600000 | 268.39 |
| 1628208000000 | 269.66 |
| 1628467200000 | 269.94 |
| 1628553600000 | 270.63 |
| 1628640000000 | 271.0299 |
| 1628726400000 | 271.8 |
| 1628812800000 | 271.26 |
| 1629072000000 | 270.96 |
| 1629158400000 | 270.66 |
| 1629244800000 | 269.02 |
| 1629331200000 | 268.36 |
| 1629417600000 | 269.75 |
| 1629676800000 | 271.33 |
| 1629763200000 | 271.75 |
| 1629849600000 | 272.24 |
| 1629936000000 | 270.8399 |
| 1630022400000 | 272.0899 |
| 1630281600000 | 273.05 |
| 1630368000000 | 272.5299 |
| 1630454400000 | 272.39 |
| 1630540800000 | 272.94 |
| 1630627200000 | 273.02 |
| 1630886400000 | 274.05 |
| 1630972800000 | 273.58 |
| 1631059200000 | 273.24 |
| 1631145600000 | 272.15 |
| 1631232000000 | 270.73 |
| 1631491200000 | 271.49 |
| 1631577600000 | 270.54 |
| 1631664000000 | 271.38 |
| 1631750400000 | 272.33 |
| 1631836800000 | 270.81 |
| 1632096000000 | 266.67 |
| 1632182400000 | 266.97 |
| 1632268800000 | 268.77 |
| 1632355200000 | 271.17 |
| 1632441600000 | 271.7 |
| 1632700800000 | 271.19 |
| 1632787200000 | 266.3 |
| 1632873600000 | 267.08 |
| 1632960000000 | 265.93 |
| 1633046400000 | 266.95 |
| 1633305600000 | 263.5899 |
| 1633392000000 | 266.22 |
| 1633478400000 | 267.22 |
| 1633564800000 | 269.52 |
| 1633651200000 | 268.9 |
| 1633910400000 | 267.88 |
| 1633996800000 | 267.83 |
| 1634083200000 | 268.5299 |
| 1634169600000 | 272.21 |
| 1634256000000 | 274.07 |
| 1634515200000 | 274.56 |
| 1634601600000 | 275.56 |
| 1634688000000 | 276.47 |
| 1634774400000 | 276.88 |
| 1634860800000 | 276.87 |
| 1635120000000 | 278.5 |
| 1635206400000 | 279.73 |
| 1635292800000 | 278.22 |
| 1635379200000 | 278.76 |
| 1635465600000 | 280.86 |
| 1635724800000 | 282.01 |
| 1635811200000 | 282.64 |
| 1635897600000 | 283.93 |
| 1635984000000 | 286.12 |
| 1636070400000 | 286.33 |
| 1636329600000 | 286.0299 |
| 1636416000000 | 285.27 |
| 1636502400000 | 284.47 |
| 1636588800000 | 285.7799 |
| 1636675200000 | 288.44 |
| 1636934400000 | 289.25 |
| 1637020800000 | 291.65 |
| 1637107200000 | 291.7 |
| 1637193600000 | 291.12 |
| 1637280000000 | 291.49 |
| 1637539200000 | 291.42 |
| 1637625600000 | 290.39 |
| 1637712000000 | 292.19 |
| 1637798400000 | 292.2799 |
| 1637884800000 | 283.45 |
| 1638144000000 | 286.61 |
| 1638230400000 | 282.14 |
| 1638316800000 | 279.08 |
| 1638403200000 | 281.2799 |
| 1638489600000 | 279.96 |
| 1638748800000 | 282.73 |
| 1638835200000 | 289.5 |
| 1638921600000 | 288.47 |
| 1639008000000 | 287.54 |
| 1639094400000 | 288.35 |
| 1639353600000 | 286.74 |
| 1639440000000 | 284.5899 |
| 1639526400000 | 288.38 |
| 1639612800000 | 286.41 |
| 1639699200000 | 284.85 |
| 1639958400000 | 280.8399 |
| 1640044800000 | 286.21 |
| 1640131200000 | 287.49 |
| 1640217600000 | 289.91 |
| 1640304000000 | 289.47 |
| 1640563200000 | 292.44 |
| 1640649600000 | 293.17 |
| 1640736000000 | 292.25 |
| 1640822400000 | 292.18 |
| 1640908800000 | 290.64 |
| 1641168000000 | 293.38 |
| 1641254400000 | 293.37 |
| 1641340800000 | 288.72 |
| 1641427200000 | 287.85 |
| 1641513600000 | 285.74 |
| 1641772800000 | 285.3 |
| 1641859200000 | 287.17 |
| 1641945600000 | 287.1 |
| 1642032000000 | 283.13 |
| 1642118400000 | 282.71 |
| 1642377600000 | 283.73 |
| 1642464000000 | 280.56 |
| 1642550400000 | 278.19 |
| 1642636800000 | 276.8399 |
| 1642723200000 | 271.66 |
| 1642982400000 | 270.63 |
| 1643068800000 | 268.62 |
| 1643155200000 | 268.81 |
| 1643241600000 | 269.58 |
| 1643328000000 | 273.68 |
| 1643587200000 | 277.6 |
| 1643673600000 | 279.13 |
| 1643760000000 | 280.25 |
| 1643846400000 | 271.77 |
| 1643932800000 | 271.99 |
| 1644192000000 | 271.7799 |
| 1644278400000 | 273.81 |
| 1644364800000 | 278 |
| 1644451200000 | 273.87 |
| 1644537600000 | 270.95 |
| 1644796800000 | 270.5899 |
| 1644883200000 | 273.3399 |
| 1644969600000 | 273.65 |
| 1645056000000 | 269.05 |
| 1645142400000 | 267.37 |
| 1645401600000 | 266.73 |
| 1645488000000 | 264.36 |
| 1645574400000 | 261.04 |
| 1645660800000 | 265.36 |
| 1645747200000 | 268.92 |
| 1646006400000 | 268.98 |
| 1646092800000 | 266.94 |
| 1646179200000 | 271.61 |
| 1646265600000 | 269.67 |
| 1646352000000 | 268.64 |
| 1646611200000 | 262.46 |
| 1646697600000 | 260.29 |
| 1646784000000 | 264.13 |
| 1646870400000 | 263.94 |
| 1646956800000 | 262.31 |
| 1647216000000 | 260.82 |
| 1647302400000 | 264.44 |
| 1647388800000 | 270.81 |
| 1647475200000 | 272.27 |
| 1647561600000 | 276.54 |
| 1647820800000 | 276.2799 |
| 1647907200000 | 279.66 |
| 1647993600000 | 277.75 |
| 1648080000000 | 280.07 |
| 1648166400000 | 281.21 |
| 1648425600000 | 282.88 |
| 1648512000000 | 284.22 |
| 1648598400000 | 281.31 |
| 1648684800000 | 278.33 |
| 1648771200000 | 280.79 |
| 1649030400000 | 284.14 |
| 1649116800000 | 282.68 |
| 1649203200000 | 279.44 |
| 1649289600000 | 279.71 |
| 1649376000000 | 280.58 |
| 1649635200000 | 276.17 |
| 1649721600000 | 275.55 |
| 1649808000000 | 278.57 |
| 1649894400000 | 278.22 |
| 1650326400000 | 279.96 |
| 1650412800000 | 278.96 |
| 1650499200000 | 276.37 |
| 1650585600000 | 270.89 |
| 1650844800000 | 271.98 |
| 1650931200000 | 267.19 |
| 1651017600000 | 270.31 |
| 1651104000000 | 275.47 |
| 1651190400000 | 268.55 |
| 1651449600000 | 269.14 |
| 1651536000000 | 269.99 |
| 1651622400000 | 274.61 |
| 1651708800000 | 267.45 |
| 1651795200000 | 263.9 |
| 1652054400000 | 256.36 |
| 1652140800000 | 256.6 |
| 1652227200000 | 254.15 |
| 1652313600000 | 256.19 |
| 1652400000000 | 262.67 |
| 1652659200000 | 261.71 |
| 1652745600000 | 263.45 |
| 1652832000000 | 256.33 |
| 1652918400000 | 253.32 |
| 1653004800000 | 254.62 |
| 1653264000000 | 256.3399 |
| 1653350400000 | 252.84 |
| 1653436800000 | 255.76 |
| 1653523200000 | 258.95 |
| 1653609600000 | 264.67 |
| 1653868800000 | 264.24 |
| 1653955200000 | 263.58 |
| 1654041600000 | 262.67 |
| 1654128000000 | 265.44 |
| 1654214400000 | 262.08 |
| 1654473600000 | 263.1 |
| 1654560000000 | 264.76 |
| 1654646400000 | 262.29 |
| 1654732800000 | 258.52 |
| 1654819200000 | 253.63 |
| 1655078400000 | 246.95 |
| 1655164800000 | 245.31 |
| 1655251200000 | 248.23 |
| 1655337600000 | 240.06 |
| 1655424000000 | 240.37 |
| 1655683200000 | 239.44 |
| 1655769600000 | 243.35 |
| 1655856000000 | 242.09 |
| 1655942400000 | 244.76 |
| 1656028800000 | 251 |
| 1656288000000 | 250.27 |
| 1656374400000 | 248.53 |
| 1656460800000 | 248.35 |
| 1656547200000 | 246.13 |
| 1656633600000 | 248.81 |
| 1656892800000 | 248.86 |
| 1656979200000 | 251.97 |
| 1657065600000 | 253.84 |
| 1657152000000 | 258.5 |
| 1657238400000 | 258.61 |
| 1657497600000 | 257.75 |
| 1657584000000 | 256.68 |
| 1657670400000 | 254.4 |
| 1657756800000 | 254.84 |
| 1657843200000 | 257.51 |
| 1658102400000 | 254.73 |
| 1658188800000 | 259.23 |
| 1658275200000 | 261.82 |
| 1658361600000 | 264.3 |
| 1658448000000 | 262.24 |
| 1658707200000 | 262.5 |
| 1658793600000 | 262.01 |
| 1658880000000 | 267.22 |
| 1658966400000 | 269.88 |
| 1659052800000 | 272.42 |
| 1659312000000 | 270.85 |
| 1659398400000 | 270.55 |
| 1659484800000 | 274.92 |
| 1659571200000 | 273.5899 |
| 1659657600000 | 273.79 |
| 1659916800000 | 273.13 |
| 1660003200000 | 271.37 |
| 1660089600000 | 273.7799 |
| 1660176000000 | 273.94 |
| 1660262400000 | 279.68 |
| 1660521600000 | 281.81 |
| 1660608000000 | 282.33 |
| 1660694400000 | 280.67 |
| 1660780800000 | 281.91 |
| 1660867200000 | 280.43 |
| 1661126400000 | 277.39 |
| 1661212800000 | 276.25 |
| 1661299200000 | 276.62 |
| 1661385600000 | 280.13 |
| 1661472000000 | 271.95 |
| 1661731200000 | 270.0899 |
| 1661817600000 | 267.68 |
| 1661904000000 | 264.18 |
| 1661990400000 | 265.33 |
| 1662076800000 | 262.58 |
| 1662336000000 | 264.4 |
| 1662422400000 | 263.64 |
| 1662508800000 | 265.18 |
| 1662595200000 | 267.38 |
| 1662681600000 | 269.92 |
| 1662940800000 | 271.27 |
| 1663027200000 | 264.54 |
| 1663113600000 | 264.73 |
| 1663200000000 | 262.25 |
| 1663286400000 | 258.95 |
| 1663545600000 | 260.42 |
| 1663632000000 | 258.24 |
| 1663718400000 | 257.46 |
| 1663804800000 | 256.24 |
| 1663891200000 | 253.85 |
| 1664150400000 | 252.13 |
| 1664236800000 | 252.48 |
| 1664323200000 | 255.73 |
| 1664409600000 | 248.52 |
| 1664496000000 | 245.54 |
| 1664755200000 | 250.1 |
| 1664841600000 | 254.99 |
| 1664928000000 | 256.46 |
| 1665014400000 | 254.7 |
| 1665100800000 | 249.75 |
| 1665360000000 | 249.43 |
| 1665446400000 | 247.16 |
| 1665532800000 | 246.54 |
| 1665619200000 | 250.51 |
| 1665705600000 | 246.21 |
| 1665964800000 | 250.2 |
| 1666051200000 | 251.89 |
| 1666137600000 | 251.51 |
| 1666224000000 | 249.16 |
| 1666310400000 | 253.52 |
| 1666569600000 | 254.43 |
| 1666656000000 | 257.0899 |
| 1666742400000 | 254.93 |
| 1666828800000 | 254.98 |
| 1666915200000 | 259.58 |
| 1667174400000 | 260.08 |
| 1667260800000 | 260.35 |
| 1667347200000 | 255.77 |
| 1667433600000 | 255.38 |
| 1667520000000 | 255.82 |
| 1667779200000 | 255.91 |
| 1667865600000 | 256.43 |
| 1667952000000 | 252.87 |
| 1668038400000 | 261.65 |
| 1668124800000 | 262.05 |
| 1668384000000 | 259.96 |
| 1668470400000 | 261.36 |
| 1668556800000 | 258.27 |
| 1668643200000 | 258.61 |
| 1668729600000 | 259.43 |
| 1668988800000 | 260.56 |
| 1669075200000 | 262.89 |
| 1669161600000 | 262.81 |
| 1669248000000 | 262.89 |
| 1669334400000 | 262.67 |
| 1669593600000 | 259.5299 |
| 1669680000000 | 260.01 |
| 1669766400000 | 266.94 |
| 1669852800000 | 264.31 |
| 1669939200000 | 263.77 |
| 1670198400000 | 258.99 |
| 1670284800000 | 256.38 |
| 1670371200000 | 255.65 |
| 1670457600000 | 256.2 |
| 1670544000000 | 255.75 |
| 1670803200000 | 258.04 |
| 1670889600000 | 258.4 |
| 1670976000000 | 257.27 |
| 1671062400000 | 250.66 |
| 1671148800000 | 248.5 |
| 1671408000000 | 247.41 |
| 1671494400000 | 246.71 |
| 1671580800000 | 250.49 |
| 1671667200000 | 247.89 |
| 1671753600000 | 248.41 |
| 1672099200000 | 247.19 |
| 1672185600000 | 245.51 |
| 1672272000000 | 247.84 |
| 1672358400000 | 246.84 |
| 1672617600000 | 247.31 |
| 1672704000000 | 249.45 |
| 1672790400000 | 250.51 |
| 1672876800000 | 249.63 |
| 1672963200000 | 252.91 |
| 1673222400000 | 251.16 |
| 1673308800000 | 252.21 |
| 1673395200000 | 254.35 |
| 1673481600000 | 255.05 |
| 1673568000000 | 256.1 |
| 1673827200000 | 256.17 |
| 1673913600000 | 256.89 |
| 1674000000000 | 254.22 |
| 1674086400000 | 252.39 |
| 1674172800000 | 255.02 |
| 1674432000000 | 256.95 |
| 1674518400000 | 256.88 |
| 1674604800000 | 256.37 |
| 1674691200000 | 259.42 |
| 1674777600000 | 260.52 |
| 1675036800000 | 257.35 |
| 1675123200000 | 259.82 |
| 1675209600000 | 260.7 |
| 1675296000000 | 263.7799 |
| 1675382400000 | 263.25 |
| 1675641600000 | 263.67 |
| 1675728000000 | 267.1 |
| 1675814400000 | 264.9 |
| 1675900800000 | 263.12 |
| 1675987200000 | 264.37 |
| 1676246400000 | 265.72 |
| 1676332800000 | 266.05 |
| 1676419200000 | 267.21 |
| 1676505600000 | 265.05 |
| 1676592000000 | 264.14 |
| 1676851200000 | 263.94 |
| 1676937600000 | 260.06 |
| 1677024000000 | 260.39 |
| 1677110400000 | 261.82 |
| 1677196800000 | 260.23 |
| 1677456000000 | 260.25 |
| 1677542400000 | 259.54 |
| 1677628800000 | 257.2 |
| 1677715200000 | 259.74 |
| 1677801600000 | 263.71 |
| 1678060800000 | 262.38 |
| 1678147200000 | 260.89 |
| 1678233600000 | 261.72 |
| 1678320000000 | 258.23 |
| 1678406400000 | 252.19 |
| 1678665600000 | 249.85 |
| 1678752000000 | 252.72 |
| 1678838400000 | 253.81 |
| 1678924800000 | 255.4 |
| 1679011200000 | 252.83 |
| 1679270400000 | 252.85 |
| 1679356800000 | 254.77 |
| 1679443200000 | 252.15 |
| 1679529600000 | 251.09 |
| 1679616000000 | 253.47 |
| 1679875200000 | 253.83 |
| 1679961600000 | 252.74 |
| 1680048000000 | 256.05 |
| 1680134400000 | 256.14 |
| 1680220800000 | 260.23 |
| 1680480000000 | 260.46 |
| 1680566400000 | 258.05 |
| 1680652800000 | 258 |
| 1680739200000 | 258.17 |
| 1681171200000 | 259.0299 |
| 1681257600000 | 257.3399 |
| 1681344000000 | 258.86 |
| 1681430400000 | 259.5 |
| 1681689600000 | 261.81 |
| 1681776000000 | 261.52 |
| 1681862400000 | 261.3399 |
| 1681948800000 | 259.89 |
| 1682035200000 | 260.13 |
| 1682294400000 | 259.02 |
| 1682380800000 | 256.86 |
| 1682467200000 | 254.71 |
| 1682553600000 | 258.67 |
| 1682640000000 | 259.82 |
| 1682899200000 | 261.07 |
| 1682985600000 | 258.64 |
| 1683072000000 | 256.46 |
| 1683158400000 | 256.32 |
| 1683244800000 | 260.02 |
| 1683504000000 | 260.3 |
| 1683590400000 | 260.43 |
| 1683676800000 | 260.79 |
| 1683763200000 | 261.4 |
| 1683849600000 | 262.16 |
| 1684108800000 | 263.07 |
| 1684195200000 | 261.5899 |
| 1684281600000 | 264.21 |
| 1684368000000 | 267.33 |
| 1684454400000 | 267.16 |
| 1684713600000 | 267.14 |
| 1684800000000 | 264.91 |
| 1684886400000 | 262.57 |
| 1684972800000 | 264.38 |
| 1685059200000 | 267.99 |
| 1685318400000 | 268.12 |
| 1685404800000 | 267.33 |
| 1685491200000 | 266.65 |
| 1685577600000 | 267.96 |
| 1685664000000 | 271.94 |
| 1685923200000 | 272.11 |
| 1686009600000 | 273.21 |
| 1686096000000 | 271.38 |
| 1686182400000 | 271.31 |
| 1686268800000 | 272.1 |
| 1686528000000 | 274.44 |
| 1686614400000 | 275.32 |
| 1686700800000 | 275.19 |
| 1686787200000 | 276.19 |
| 1686873600000 | 275.45 |
| 1687132800000 | 274.72 |
| 1687219200000 | 273.92 |
| 1687305600000 | 271.3399 |
| 1687392000000 | 271.58 |
| 1687478400000 | 270.8 |
| 1687737600000 | 269.33 |
| 1687824000000 | 270.85 |
| 1687910400000 | 272.52 |
| 1687996800000 | 273.47 |
| 1688083200000 | 276.04 |
| 1688342400000 | 276.5899 |
| 1688428800000 | 276.66 |
| 1688515200000 | 276.26 |
| 1688601600000 | 273.12 |
| 1688688000000 | 270.98 |
| 1688947200000 | 271 |
| 1689033600000 | 272.56 |
| 1689120000000 | 272.58 |
| 1689206400000 | 273.76 |
| 1689292800000 | 272.68 |
| 1689552000000 | 273.3399 |
| 1689638400000 | 275.25 |
| 1689724800000 | 276.93 |
| 1689811200000 | 276.01 |
| 1689897600000 | 276.68 |
| 1690156800000 | 278.22 |
| 1690243200000 | 279.92 |
| 1690329600000 | 279.0299 |
| 1690416000000 | 280.07 |
| 1690502400000 | 281.13 |
| 1690761600000 | 281.85 |
| 1690848000000 | 281.62 |
| 1690934400000 | 278.45 |
| 1691020800000 | 277.26 |
| 1691107200000 | 274.79 |
| 1691366400000 | 276.75 |
| 1691452800000 | 276.6 |
| 1691539200000 | 274.46 |
| 1691625600000 | 274.49 |
| 1691712000000 | 274.3399 |
| 1691971200000 | 276.48 |
| 1692057600000 | 273.25 |
| 1692144000000 | 271.89 |
| 1692230400000 | 269.8399 |
| 1692316800000 | 269.71 |
| 1692576000000 | 270.68 |
| 1692662400000 | 271.56 |
| 1692748800000 | 274.42 |
| 1692835200000 | 271.67 |
| 1692921600000 | 273.82 |
| 1693180800000 | 275.19 |
| 1693267200000 | 278.37 |
| 1693353600000 | 277.3399 |
| 1693440000000 | 278.79 |
| 1693526400000 | 280.17 |
| 1693785600000 | 280.83 |
| 1693872000000 | 281.2799 |
| 1693958400000 | 279.65 |
| 1694044800000 | 278.86 |
| 1694131200000 | 278.63 |
| 1694390400000 | 279.99 |
| 1694476800000 | 279.33 |
| 1694563200000 | 278.8 |
| 1694649600000 | 283.04 |
| 1694736000000 | 280.92 |
| 1694995200000 | 280.02 |
| 1695081600000 | 279.24 |
| 1695168000000 | 277.19 |
| 1695254400000 | 274.02 |
| 1695340800000 | 273.57 |
| 1695600000000 | 275.5299 |
| 1695686400000 | 272.04 |
| 1695772800000 | 273.27 |
| 1695859200000 | 273.38 |
| 1695945600000 | 272.74 |
| 1696204800000 | 273.91 |
| 1696291200000 | 270.49 |
| 1696377600000 | 271.3399 |
| 1696464000000 | 271.0899 |
| 1696550400000 | 273.64 |
| 1696809600000 | 274.38 |
| 1696896000000 | 275.93 |
| 1696982400000 | 276.38 |
| 1697068800000 | 276.81 |
| 1697155200000 | 275.66 |
| 1697414400000 | 276.62 |
| 1697500800000 | 276.14 |
| 1697587200000 | 273.46 |
| 1697673600000 | 270.01 |
| 1697760000000 | 266.32 |
| 1698019200000 | 265 |
| 1698105600000 | 267.17 |
| 1698192000000 | 264.83 |
| 1698278400000 | 262.81 |
| 1698364800000 | 261.36 |
| 1698624000000 | 262.79 |
| 1698710400000 | 265.04 |
| 1698796800000 | 268.81 |
| 1698883200000 | 271.96 |
| 1698969600000 | 272.11 |
| 1699228800000 | 272.5899 |
| 1699315200000 | 274.0299 |
| 1699401600000 | 273.68 |
| 1699488000000 | 272.62 |
| 1699574400000 | 275.81 |
| 1699833600000 | 275.67 |
| 1699920000000 | 277.56 |
| 1700006400000 | 278 |
| 1700092800000 | 277.44 |
| 1700179200000 | 278.3399 |
| 1700438400000 | 278.98 |
| 1700524800000 | 278.6 |
| 1700611200000 | 280.75 |
| 1700697600000 | 280.0299 |
| 1700784000000 | 279.88 |
| 1701043200000 | 279.47 |
| 1701129600000 | 278.63 |
| 1701216000000 | 279.0299 |
| 1701302400000 | 281.52 |
| 1701388800000 | 285.01 |
| 1701648000000 | 284.2 |
| 1701734400000 | 284.3 |
| 1701820800000 | 284.66 |
| 1701907200000 | 286.36 |
| 1701993600000 | 287.64 |
| 1702252800000 | 289.18 |
| 1702339200000 | 289.42 |
| 1702425600000 | 292.08 |
| 1702512000000 | 289.42 |
| 1702598400000 | 291.37 |
| 1702857600000 | 291.67 |
| 1702944000000 | 291.73 |
| 1703030400000 | 289.29 |
| 1703116800000 | 290.98 |
| 1703203200000 | 290.99 |
| 1703635200000 | 290.8399 |
| 1703721600000 | 291.17 |
| 1703808000000 | 291.87 |
| 1704153600000 | 292.12 |
| 1704240000000 | 290.08 |
| 1704326400000 | 288.76 |
| 1704412800000 | 288.77 |
| 1704672000000 | 292.24 |
| 1704758400000 | 293.14 |
| 1704844800000 | 293.33 |
| 1704931200000 | 293.67 |
| 1705017600000 | 294.14 |
| 1705276800000 | 294.24 |
| 1705363200000 | 294.61 |
| 1705449600000 | 292.89 |
| 1705536000000 | 294.99 |
| 1705622400000 | 297.2 |
| 1705881600000 | 298.5299 |
| 1705968000000 | 300.1 |
| 1706054400000 | 299.43 |
| 1706140800000 | 301.99 |
| 1706227200000 | 301.32 |
| 1706486400000 | 305.11 |
| 1706572800000 | 303.98 |
| 1706659200000 | 301.6 |
| 1706745600000 | 303.61 |
| 1706832000000 | 306.57 |
| 1707091200000 | 307.47 |
| 1707177600000 | 307.92 |
| 1707264000000 | 309.5899 |
| 1707350400000 | 309.5299 |
| 1707436800000 | 310.4 |
| 1707696000000 | 310.7799 |
| 1707782400000 | 308.42 |
| 1707868800000 | 310.79 |
| 1707955200000 | 311.76 |
| 1708041600000 | 311.12 |
| 1708300800000 | 311.43 |
| 1708387200000 | 308.5899 |
| 1708473600000 | 308.63 |
| 1708560000000 | 314.32 |
| 1708646400000 | 314.37 |
| 1708905600000 | 313 |
| 1708992000000 | 313.65 |
| 1709078400000 | 313.1 |
| 1709164800000 | 314.85 |
| 1709251200000 | 317.21 |
| 1709510400000 | 316.29 |
| 1709596800000 | 313.49 |
| 1709683200000 | 314.39 |
| 1709769600000 | 317.0299 |
| 1709856000000 | 315 |
| 1710115200000 | 314.47 |
| 1710201600000 | 317.8 |
| 1710288000000 | 316.68 |
| 1710374400000 | 316.86 |
| 1710460800000 | 314.89 |
| 1710720000000 | 316.5299 |
| 1710806400000 | 318.44 |
| 1710892800000 | 320.57 |
| 1710979200000 | 322.4 |
| 1711065600000 | 323.11 |
| 1711324800000 | 321.55 |
| 1711411200000 | 321.32 |
| 1711497600000 | 323.51 |
| 1711584000000 | 323.88 |
| STOXX Global 1800 ESG-X | STOXX Global 1800 | |
|---|---|---|
| 2017 | 6.0134941 | 5.9175309 |
| 2018 | -6.1486772 | -6.3221035 |
| 2019 | 28.5862501 | 28.0314507 |
| 2020 | 6.5140706 | 5.1182987 |
| 2021 | 28.5547032 | 28.2675755 |
| 2022 | -15.2319757 | -14.4414672 |
| 2023 | 18.5484556 | 17.435791 |
| 2024 | 53.6664667 | 53.2186945 |
Methodology
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens.
STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, ESG Risk Ratings, Controversial Weapons (anti-personnel mines, biological and chemical weapons, cluster weapons, depleted uranium, nuclear weapons and white phosphorus weapons), are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal.
The indices are reviewed quarterly and components are weighted by free-float market cap, with a maximum capped weight of 10% for the EURO STOXX 50 ESG-X Index, and 20% for the remaining Benchmark ESG-X Indices.
Deleted companies are not replaced.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0476174153 | SXWRESGX | SXWRESGX INDEX | .SXWRESGX |
| Price EUR | CH0476174237 | SXWPESGX | SXWPESGX INDEX | .SXWPESGX |
| Gross Return EUR | CH0476174138 | SXWWESGX | SXWWESGX INDEX | .SXWWESGX |
| Gross Return USD | CH0476174492 | SXWZESGX | SXWZESGX INDEX | .SXWZESGX |
| Price USD | CH0476174195 | SXWLESGX | SXWLESGX INDEX | .SXWLESGX |
| Net Return USD | CH0476173866 | SXWVESGX | SXWVESGX INDEX | .SXWVESGX |
Quick Facts
| Weighting | Free-float market cap weighted |
| Cap Factor | 0.2 |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 100 as of Mar. 19, 2012 |
| History | Available from Mar. 19, 2012 |
| Inception date | May. 29, 2019 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG-X
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Microsoft Corp. | Technology | USA | 5.204% |
| Apple Inc. | Technology | USA | 4.154% |
| NVIDIA Corp. | Technology | USA | 3.760% |
| Amazon.com Inc. | Retail | USA | 2.820% |
| META PLATFORMS CLASS A | Technology | USA | 1.778% |
| ALPHABET CLASS C | Technology | USA | 1.442% |
| Eli Lilly & Co. | Health Care | USA | 1.100% |
| BROADCOM | Technology | USA | 1.033% |
| JPMorgan Chase & Co. | Banks | USA | 0.964% |
| TESLA | Automobiles and Parts | USA | 0.812% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 29, 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.