Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
EURO STOXX 50 ESG
Index Description
The EURO STOXX 50 ESG Index reflects the EURO STOXX 50 Index with standardized ESG exclusion screens applied for Global Standards Screening, ESG Risk Rating, ESG Controversy, Controversial Weapons, Thermal Coal, Unconventional Oil&Gas, Military Contracting, Small Arms and Tobacco. Furthermore, companies with the lowest ESG scores are excluded until a total of 20% (based on number of holdings) of the initial EURO STOXX 50 components are excluded. Each exclusion is replaced by a EURO STOXX company with a higher ESG score from the same ICB Supersector as the excluded company.The index is free-float market capitalization weighted with cap factors imposed on the index components, such that the index achieves an overall ESG score that exceeds that of the EURO STOXX 50 Index excluding its worst 20% ESG scorers. The EURO STOXX 50 ESG index is designed to have an improved ESG profile over the EURO STOXX 50 index and is thus benchmarked against the EURO STOXX 50 for its ESG score improvement exercise.
Key facts
- ESG-screened version of one of Europe's flagship benchmarks, the EURO STOXX 50 Index.
- The screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks.
- 20% EURO STOXX 50 companies are excluded based on compliance, Controversy Rating, ESG Risk Ratings, Product involvement and ESG performance screens.
- The excluded companies are replaced by eligible EURO STOXX companies from within the same ICB Supersector as the excluded companies.
- Replacement companies have higher ESG scores.
- Screening provided by award-winning ESG data provider Sustainalytics.
- 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 | |
| EURO STOXX 50 ESG | 3,096.2 | 2,493.5 | 49.9 | 38.9 | 228.9 | 9.1 | 9.2 | 0.4 | 24.0 |
| EURO STOXX 50 | 4,618.5 | 3,572.7 | 71.5 | 56.6 | 328.4 | 17.4 | 9.2 | 0.5 | 5.2 |
Supersector weighting (top 10)
| Technology | 17.5 |
|---|---|
| Banks | 15.6 |
| Industrial Goods and Services | 11.8 |
| Insurance | 9.5 |
| Consumer Products and Services | 8.8 |
| Automobiles and Parts | 5.9 |
| Energy | 5.5 |
| Health Care | 5.3 |
| Telecommunications | 3.8 |
| Chemicals | 3.3 |
Country weighting
| France | 36.3 |
|---|---|
| Germany | 29.2 |
| Netherlands | 14.6 |
| Spain | 8.8 |
| Italy | 8.5 |
| Finland | 2.7 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| EURO STOXX 50 ESG | 4.5 | 11.9 | 21.1 | 34.8 | 63.4 | N/A | N/A | 21.6 | 10.6 | 10.5 |
| EURO STOXX 50 | 4.2 | 12.4 | 17.8 | 29.7 | 51.7 | N/A | N/A | 18.3 | 9.2 | 8.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO STOXX 50 ESG | N/A | N/A | 11.4 | 17.6 | 20.3 | N/A | N/A | 1.4 | 0.5 | 0.5 |
| EURO STOXX 50 | N/A | N/A | 11.9 | 18.0 | 20.9 | N/A | N/A | 1.2 | 0.4 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO STOXX 50 ESG | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.3 | 2.1 | 2.0 | 1.8 | 1.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO STOXX 50 ESG | 1.0 | 0.9 | 0.9 | 1.0 | 1.0 | 2.9 | -0.9 | 1.3 | 0.7 | 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
BLUE CHIP INDICES
EURO STOXX 50 ESG
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| EURO STOXX 50 ESG | 14.0 | 12.9 | 13.9 | 13.9 | 1.9 | 3.2 | 1.4 | 34.5 |
| EURO STOXX 50 | 15.8 | 13.9 | 15.4 | 15.4 | 2.1 | 3.0 | 1.4 | 29.8 |
Performance and annual returns
| EURO STOXX 50 ESG | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 98.89 |
| 1332288000000 | 98.59 |
| 1332374400000 | 97.16 |
| 1332460800000 | 96.99 |
| 1332720000000 | 97.59 |
| 1332806400000 | 97.38 |
| 1332892800000 | 96.39 |
| 1332979200000 | 94.63 |
| 1333065600000 | 95.54 |
| 1333324800000 | 96.36 |
| 1333411200000 | 94.83 |
| 1333497600000 | 92.38 |
| 1333584000000 | 92.2 |
| 1334016000000 | 89.5 |
| 1334102400000 | 90.3 |
| 1334188800000 | 90.81 |
| 1334275200000 | 88.62 |
| 1334534400000 | 88.92 |
| 1334620800000 | 91.47 |
| 1334707200000 | 89.96 |
| 1334793600000 | 88.43 |
| 1334880000000 | 89.53 |
| 1335139200000 | 86.95 |
| 1335225600000 | 88.43 |
| 1335312000000 | 89.96 |
| 1335398400000 | 89.88 |
| 1335484800000 | 90.76 |
| 1335744000000 | 89.26 |
| 1335830400000 | 89.28 |
| 1335916800000 | 88.65 |
| 1336003200000 | 88.55 |
| 1336089600000 | 87.01 |
| 1336348800000 | 88.28 |
| 1336435200000 | 86.45 |
| 1336521600000 | 86.19 |
| 1336608000000 | 86.83 |
| 1336694400000 | 87.18 |
| 1336953600000 | 85.14 |
| 1337040000000 | 84.21 |
| 1337126400000 | 84.03 |
| 1337212800000 | 82.92 |
| 1337299200000 | 82.69 |
| 1337558400000 | 83.01 |
| 1337644800000 | 84.68 |
| 1337731200000 | 82.4 |
| 1337817600000 | 83.19 |
| 1337904000000 | 83.36 |
| 1338163200000 | 82.89 |
| 1338249600000 | 83.39 |
| 1338336000000 | 81.68 |
| 1338422400000 | 81.75 |
| 1338508800000 | 79.78 |
| 1338768000000 | 80.08 |
| 1338854400000 | 80.39 |
| 1338940800000 | 82.42 |
| 1339027200000 | 82.62 |
| 1339113600000 | 82.63 |
| 1339372800000 | 82.33 |
| 1339459200000 | 82.55 |
| 1339545600000 | 82.52 |
| 1339632000000 | 82.71 |
| 1339718400000 | 84.06 |
| 1339977600000 | 83.2 |
| 1340064000000 | 84.83 |
| 1340150400000 | 85.13 |
| 1340236800000 | 84.87 |
| 1340323200000 | 84.29 |
| 1340582400000 | 82.16 |
| 1340668800000 | 82.13 |
| 1340755200000 | 83.63 |
| 1340841600000 | 83.16 |
| 1340928000000 | 87.33 |
| 1341187200000 | 88.28 |
| 1341273600000 | 89.3 |
| 1341360000000 | 88.94 |
| 1341446400000 | 87.95 |
| 1341532800000 | 86.07 |
| 1341792000000 | 85.78 |
| 1341878400000 | 86.4 |
| 1341964800000 | 86.57 |
| 1342051200000 | 85.85 |
| 1342137600000 | 87.11 |
| 1342396800000 | 86.93 |
| 1342483200000 | 86.91 |
| 1342569600000 | 88.21 |
| 1342656000000 | 88.98 |
| 1342742400000 | 86.58 |
| 1343001600000 | 84.2 |
| 1343088000000 | 83.27 |
| 1343174400000 | 83.5 |
| 1343260800000 | 86.87 |
| 1343347200000 | 88.72 |
| 1343606400000 | 90.22 |
| 1343692800000 | 89.55 |
| 1343779200000 | 89.85 |
| 1343865600000 | 87.3 |
| 1343952000000 | 91.46 |
| 1344211200000 | 92.46 |
| 1344297600000 | 93.86 |
| 1344384000000 | 93.54 |
| 1344470400000 | 93.75 |
| 1344556800000 | 93.17 |
| 1344816000000 | 92.88 |
| 1344902400000 | 93.49 |
| 1344988800000 | 93.43 |
| 1345075200000 | 94.42 |
| 1345161600000 | 94.9 |
| 1345420800000 | 94.66 |
| 1345507200000 | 95.69 |
| 1345593600000 | 94.36 |
| 1345680000000 | 93.38 |
| 1345766400000 | 93.63 |
| 1346025600000 | 94.72 |
| 1346112000000 | 94.02 |
| 1346198400000 | 93.74 |
| 1346284800000 | 92.62 |
| 1346371200000 | 93.96 |
| 1346630400000 | 94.9 |
| 1346716800000 | 93.88 |
| 1346803200000 | 94.15 |
| 1346889600000 | 97.38 |
| 1346976000000 | 97.89 |
| 1347235200000 | 97.5 |
| 1347321600000 | 98.51 |
| 1347408000000 | 98.88 |
| 1347494400000 | 98.1 |
| 1347580800000 | 100.03 |
| 1347840000000 | 99.69 |
| 1347926400000 | 98.61 |
| 1348012800000 | 99.04 |
| 1348099200000 | 98.63 |
| 1348185600000 | 99.5 |
| 1348444800000 | 98.73 |
| 1348531200000 | 99.27 |
| 1348617600000 | 96.65 |
| 1348704000000 | 96.92 |
| 1348790400000 | 94.99 |
| 1349049600000 | 96.73 |
| 1349136000000 | 96.56 |
| 1349222400000 | 96.45 |
| 1349308800000 | 96.24 |
| 1349395200000 | 98.06 |
| 1349654400000 | 96.74 |
| 1349740800000 | 95.72 |
| 1349827200000 | 95.07 |
| 1349913600000 | 96.21 |
| 1350000000000 | 95.56 |
| 1350259200000 | 96.12 |
| 1350345600000 | 98.49 |
| 1350432000000 | 99.28 |
| 1350518400000 | 99.42 |
| 1350604800000 | 98.19 |
| 1350864000000 | 97.74 |
| 1350950400000 | 95.73 |
| 1351036800000 | 96.21 |
| 1351123200000 | 96.06 |
| 1351209600000 | 96.51 |
| 1351468800000 | 95.93 |
| 1351555200000 | 97.32 |
| 1351641600000 | 96.83 |
| 1351728000000 | 98.02 |
| 1351814400000 | 98.55 |
| 1352073600000 | 97.47 |
| 1352160000000 | 98.15 |
| 1352246400000 | 96.09 |
| 1352332800000 | 96.2 |
| 1352419200000 | 96.21 |
| 1352678400000 | 96.02 |
| 1352764800000 | 96.8 |
| 1352851200000 | 95.99 |
| 1352937600000 | 95.46 |
| 1353024000000 | 94.18 |
| 1353283200000 | 96.75 |
| 1353369600000 | 97.44 |
| 1353456000000 | 97.83 |
| 1353542400000 | 98.47 |
| 1353628800000 | 99.3 |
| 1353888000000 | 98.75 |
| 1353974400000 | 98.89 |
| 1354060800000 | 99.02 |
| 1354147200000 | 100.33 |
| 1354233600000 | 100.11 |
| 1354492800000 | 100.38 |
| 1354579200000 | 100.71 |
| 1354665600000 | 100.71 |
| 1354752000000 | 101.38 |
| 1354838400000 | 101.35 |
| 1355097600000 | 101.06 |
| 1355184000000 | 102.07 |
| 1355270400000 | 102.26 |
| 1355356800000 | 102.25 |
| 1355443200000 | 102.43 |
| 1355702400000 | 102.32 |
| 1355788800000 | 102.92 |
| 1355875200000 | 103.4 |
| 1355961600000 | 103.63 |
| 1356048000000 | 103.26 |
| 1356307200000 | 103.12 |
| 1356566400000 | 103.54 |
| 1356652800000 | 102.27 |
| 1356912000000 | 102.57 |
| 1357084800000 | 105.47 |
| 1357171200000 | 105.05 |
| 1357257600000 | 105.38 |
| 1357516800000 | 104.8 |
| 1357603200000 | 104.58 |
| 1357689600000 | 105.16 |
| 1357776000000 | 105.19 |
| 1357862400000 | 105.51 |
| 1358121600000 | 105.39 |
| 1358208000000 | 105.05 |
| 1358294400000 | 105.06 |
| 1358380800000 | 105.72 |
| 1358467200000 | 105.39 |
| 1358726400000 | 106.1 |
| 1358812800000 | 105.82 |
| 1358899200000 | 105.53 |
| 1358985600000 | 106.02 |
| 1359072000000 | 106.83 |
| 1359331200000 | 106.83 |
| 1359417600000 | 107 |
| 1359504000000 | 106.38 |
| 1359590400000 | 105.28 |
| 1359676800000 | 105.66 |
| 1359936000000 | 102.44 |
| 1360022400000 | 103.38 |
| 1360108800000 | 101.98 |
| 1360195200000 | 101.17 |
| 1360281600000 | 102.31 |
| 1360540800000 | 102.13 |
| 1360627200000 | 103.17 |
| 1360713600000 | 103.49 |
| 1360800000000 | 102.69 |
| 1360886400000 | 101.93 |
| 1361145600000 | 101.92 |
| 1361232000000 | 103.74 |
| 1361318400000 | 103.05 |
| 1361404800000 | 100.75 |
| 1361491200000 | 102.6 |
| 1361750400000 | 103.35 |
| 1361836800000 | 100.31 |
| 1361923200000 | 101.81 |
| 1362009600000 | 102.7 |
| 1362096000000 | 102.15 |
| 1362355200000 | 102.32 |
| 1362441600000 | 104.78 |
| 1362528000000 | 104.77 |
| 1362614400000 | 105.3 |
| 1362700800000 | 106.73 |
| 1362960000000 | 106.37 |
| 1363046400000 | 106.14 |
| 1363132800000 | 105.89 |
| 1363219200000 | 107.39 |
| 1363305600000 | 106.66 |
| 1363564800000 | 105.98 |
| 1363651200000 | 104.8 |
| 1363737600000 | 106.3 |
| 1363824000000 | 105.31 |
| 1363910400000 | 105.19 |
| 1364169600000 | 103.96 |
| 1364256000000 | 103.76 |
| 1364342400000 | 102.73 |
| 1364428800000 | 103.31 |
| 1364860800000 | 105.4 |
| 1364947200000 | 103.92 |
| 1365033600000 | 103.21 |
| 1365120000000 | 101.7 |
| 1365379200000 | 101.87 |
| 1365465600000 | 102.01 |
| 1365552000000 | 104.46 |
| 1365638400000 | 105.12 |
| 1365724800000 | 103.67 |
| 1365984000000 | 103.39 |
| 1366070400000 | 102.79 |
| 1366156800000 | 100.55 |
| 1366243200000 | 100.67 |
| 1366329600000 | 101.49 |
| 1366588800000 | 101.72 |
| 1366675200000 | 104.76 |
| 1366761600000 | 106.28 |
| 1366848000000 | 106.42 |
| 1366934400000 | 105.64 |
| 1367193600000 | 106.9 |
| 1367280000000 | 106.51 |
| 1367366400000 | 106.5 |
| 1367452800000 | 106.77 |
| 1367539200000 | 108.49 |
| 1367798400000 | 108.02 |
| 1367884800000 | 108.77 |
| 1367971200000 | 109.45 |
| 1368057600000 | 108.92 |
| 1368144000000 | 109.56 |
| 1368403200000 | 109.25 |
| 1368489600000 | 110.03 |
| 1368576000000 | 110.58 |
| 1368662400000 | 110.5 |
| 1368748800000 | 110.67 |
| 1369008000000 | 110.82 |
| 1369094400000 | 110.81 |
| 1369180800000 | 111.4 |
| 1369267200000 | 109.05 |
| 1369353600000 | 108.57 |
| 1369612800000 | 109.71 |
| 1369699200000 | 111.26 |
| 1369785600000 | 109.22 |
| 1369872000000 | 109.68 |
| 1369958400000 | 108.47 |
| 1370217600000 | 107.57 |
| 1370304000000 | 107.82 |
| 1370390400000 | 106.06 |
| 1370476800000 | 104.78 |
| 1370563200000 | 106.62 |
| 1370822400000 | 106.51 |
| 1370908800000 | 105.09 |
| 1370995200000 | 104.47 |
| 1371081600000 | 104.25 |
| 1371168000000 | 104.49 |
| 1371427200000 | 105.79 |
| 1371513600000 | 105.71 |
| 1371600000000 | 105.15 |
| 1371686400000 | 101.34 |
| 1371772800000 | 99.88 |
| 1372032000000 | 98.48 |
| 1372118400000 | 99.63 |
| 1372204800000 | 101.89 |
| 1372291200000 | 102.6 |
| 1372377600000 | 102.03 |
| 1372636800000 | 102.87 |
| 1372723200000 | 102.14 |
| 1372809600000 | 100.91 |
| 1372896000000 | 103.86 |
| 1372982400000 | 101.86 |
| 1373241600000 | 104.04 |
| 1373328000000 | 104.53 |
| 1373414400000 | 104.28 |
| 1373500800000 | 105.15 |
| 1373587200000 | 104.92 |
| 1373846400000 | 105.35 |
| 1373932800000 | 104.58 |
| 1374019200000 | 105.25 |
| 1374105600000 | 106.73 |
| 1374192000000 | 106.66 |
| 1374451200000 | 107.02 |
| 1374537600000 | 107 |
| 1374624000000 | 108.17 |
| 1374710400000 | 107.69 |
| 1374796800000 | 107.59 |
| 1375056000000 | 107.65 |
| 1375142400000 | 108.43 |
| 1375228800000 | 108.6 |
| 1375315200000 | 110.11 |
| 1375401600000 | 110.21 |
| 1375660800000 | 110.24 |
| 1375747200000 | 109.56 |
| 1375833600000 | 109.68 |
| 1375920000000 | 110.48 |
| 1376006400000 | 110.88 |
| 1376265600000 | 110.94 |
| 1376352000000 | 111.54 |
| 1376438400000 | 112.01 |
| 1376524800000 | 111.4 |
| 1376611200000 | 112.12 |
| 1376870400000 | 110.89 |
| 1376956800000 | 109.56 |
| 1377043200000 | 109.06 |
| 1377129600000 | 110.62 |
| 1377216000000 | 111.15 |
| 1377475200000 | 110.95 |
| 1377561600000 | 108.12 |
| 1377648000000 | 107.88 |
| 1377734400000 | 108.49 |
| 1377820800000 | 106.95 |
| 1378080000000 | 108.99 |
| 1378166400000 | 108.13 |
| 1378252800000 | 108.29 |
| 1378339200000 | 108.93 |
| 1378425600000 | 109.94 |
| 1378684800000 | 109.82 |
| 1378771200000 | 111.87 |
| 1378857600000 | 112.26 |
| 1378944000000 | 112.2 |
| 1379030400000 | 112.33 |
| 1379289600000 | 113.45 |
| 1379376000000 | 113.31 |
| 1379462400000 | 113.99 |
| 1379548800000 | 114.95 |
| 1379635200000 | 114.79 |
| 1379894400000 | 113.89 |
| 1379980800000 | 114.49 |
| 1380067200000 | 114.71 |
| 1380153600000 | 114.48 |
| 1380240000000 | 114.25 |
| 1380499200000 | 113.27 |
| 1380585600000 | 114.88 |
| 1380672000000 | 114.28 |
| 1380758400000 | 113.65 |
| 1380844800000 | 114.61 |
| 1381104000000 | 114.32 |
| 1381190400000 | 113.58 |
| 1381276800000 | 113.65 |
| 1381363200000 | 116.27 |
| 1381449600000 | 116.46 |
| 1381708800000 | 116.56 |
| 1381795200000 | 117.55 |
| 1381881600000 | 118.02 |
| 1381968000000 | 117.77 |
| 1382054400000 | 118.66 |
| 1382313600000 | 118.58 |
| 1382400000000 | 119.37 |
| 1382486400000 | 118.28 |
| 1382572800000 | 119.08 |
| 1382659200000 | 118.66 |
| 1382918400000 | 118.17 |
| 1383004800000 | 119.32 |
| 1383091200000 | 118.94 |
| 1383177600000 | 120.04 |
| 1383264000000 | 119.46 |
| 1383523200000 | 119.88 |
| 1383609600000 | 118.77 |
| 1383696000000 | 119.5 |
| 1383782400000 | 119.01 |
| 1383868800000 | 118.8 |
| 1384128000000 | 119.44 |
| 1384214400000 | 118.77 |
| 1384300800000 | 118.22 |
| 1384387200000 | 119.57 |
| 1384473600000 | 119.71 |
| 1384732800000 | 120.74 |
| 1384819200000 | 119.51 |
| 1384905600000 | 119.44 |
| 1384992000000 | 119.32 |
| 1385078400000 | 119.75 |
| 1385337600000 | 120.4 |
| 1385424000000 | 120.07 |
| 1385510400000 | 120.9 |
| 1385596800000 | 121.34 |
| 1385683200000 | 121.1 |
| 1385942400000 | 120.66 |
| 1386028800000 | 118.15 |
| 1386115200000 | 117.29 |
| 1386201600000 | 115.85 |
| 1386288000000 | 116.88 |
| 1386547200000 | 117.21 |
| 1386633600000 | 116.22 |
| 1386720000000 | 115.56 |
| 1386806400000 | 114.76 |
| 1386892800000 | 114.52 |
| 1387152000000 | 116.77 |
| 1387238400000 | 115.31 |
| 1387324800000 | 116.6 |
| 1387411200000 | 118.81 |
| 1387497600000 | 119.47 |
| 1387756800000 | 120.36 |
| 1387843200000 | 120.44 |
| 1388102400000 | 121.98 |
| 1388361600000 | 121.63 |
| 1388448000000 | 121.93 |
| 1388620800000 | 119.98 |
| 1388707200000 | 120.53 |
| 1388966400000 | 120.47 |
| 1389052800000 | 122.09 |
| 1389139200000 | 122.07 |
| 1389225600000 | 121.3 |
| 1389312000000 | 121.82 |
| 1389571200000 | 122.08 |
| 1389657600000 | 122.38 |
| 1389744000000 | 124.25 |
| 1389830400000 | 123.5 |
| 1389916800000 | 123.73 |
| 1390176000000 | 123.71 |
| 1390262400000 | 123.77 |
| 1390348800000 | 123.72 |
| 1390435200000 | 122.47 |
| 1390521600000 | 118.93 |
| 1390780800000 | 118.34 |
| 1390867200000 | 119.22 |
| 1390953600000 | 118.21 |
| 1391040000000 | 118.79 |
| 1391126400000 | 118.12 |
| 1391385600000 | 116.15 |
| 1391472000000 | 116.12 |
| 1391558400000 | 116.15 |
| 1391644800000 | 117.98 |
| 1391731200000 | 119.08 |
| 1391990400000 | 118.9 |
| 1392076800000 | 120.61 |
| 1392163200000 | 121.37 |
| 1392249600000 | 121.59 |
| 1392336000000 | 122.34 |
| 1392595200000 | 122.33 |
| 1392681600000 | 122.21 |
| 1392768000000 | 122.32 |
| 1392854400000 | 122.36 |
| 1392940800000 | 122.73 |
| 1393200000000 | 123.72 |
| 1393286400000 | 123.79 |
| 1393372800000 | 123.4 |
| 1393459200000 | 122.7 |
| 1393545600000 | 123.36 |
| 1393804800000 | 119.56 |
| 1393891200000 | 122.83 |
| 1393977600000 | 122.86 |
| 1394064000000 | 123.23 |
| 1394150400000 | 121.36 |
| 1394409600000 | 121.27 |
| 1394496000000 | 121.23 |
| 1394582400000 | 120.14 |
| 1394668800000 | 118.31 |
| 1394755200000 | 117.78 |
| 1395014400000 | 119.6 |
| 1395100800000 | 120.53 |
| 1395187200000 | 120.59 |
| 1395273600000 | 120.99 |
| 1395360000000 | 121.36 |
| 1395619200000 | 119.63 |
| 1395705600000 | 121.31 |
| 1395792000000 | 122.61 |
| 1395878400000 | 122.72 |
| 1395964800000 | 124.17 |
| 1396224000000 | 123.8 |
| 1396310400000 | 124.65 |
| 1396396800000 | 124.73 |
| 1396483200000 | 125.45 |
| 1396569600000 | 126.38 |
| 1396828800000 | 124.61 |
| 1396915200000 | 124.25 |
| 1397001600000 | 124.49 |
| 1397088000000 | 123.23 |
| 1397174400000 | 121.68 |
| 1397433600000 | 122.33 |
| 1397520000000 | 120.65 |
| 1397606400000 | 122.47 |
| 1397692800000 | 123.17 |
| 1398124800000 | 124.98 |
| 1398211200000 | 124.12 |
| 1398297600000 | 124.66 |
| 1398384000000 | 122.99 |
| 1398643200000 | 123.65 |
| 1398729600000 | 125.39 |
| 1398816000000 | 125.07 |
| 1398902400000 | 125.09 |
| 1398988800000 | 124.3 |
| 1399248000000 | 124.02 |
| 1399334400000 | 123.23 |
| 1399420800000 | 123.6 |
| 1399507200000 | 125.22 |
| 1399593600000 | 124.4 |
| 1399852800000 | 125.26 |
| 1399939200000 | 125.33 |
| 1400025600000 | 125.28 |
| 1400112000000 | 123.47 |
| 1400198400000 | 123.7 |
| 1400457600000 | 123.58 |
| 1400544000000 | 123.24 |
| 1400630400000 | 124.16 |
| 1400716800000 | 124.2 |
| 1400803200000 | 124.89 |
| 1401062400000 | 126.43 |
| 1401148800000 | 126.55 |
| 1401235200000 | 126.61 |
| 1401321600000 | 126.61 |
| 1401408000000 | 126.56 |
| 1401667200000 | 126.69 |
| 1401753600000 | 126.39 |
| 1401840000000 | 126.22 |
| 1401926400000 | 127.46 |
| 1402012800000 | 128.41 |
| 1402272000000 | 128.85 |
| 1402358400000 | 129.09 |
| 1402444800000 | 128.1 |
| 1402531200000 | 127.98 |
| 1402617600000 | 127.95 |
| 1402876800000 | 127.2 |
| 1402963200000 | 127.76 |
| 1403049600000 | 127.9 |
| 1403136000000 | 129.15 |
| 1403222400000 | 128.6 |
| 1403481600000 | 127.78 |
| 1403568000000 | 127.85 |
| 1403654400000 | 126.6 |
| 1403740800000 | 125.87 |
| 1403827200000 | 125.66 |
| 1404086400000 | 125.73 |
| 1404172800000 | 126.99 |
| 1404259200000 | 126.78 |
| 1404345600000 | 128.19 |
| 1404432000000 | 127.48 |
| 1404691200000 | 125.93 |
| 1404777600000 | 124.06 |
| 1404864000000 | 124.67 |
| 1404950400000 | 122.63 |
| 1405036800000 | 122.91 |
| 1405296000000 | 124.02 |
| 1405382400000 | 122.77 |
| 1405468800000 | 124.78 |
| 1405555200000 | 123.06 |
| 1405641600000 | 123.25 |
| 1405900800000 | 122.19 |
| 1405987200000 | 124.17 |
| 1406073600000 | 124.36 |
| 1406160000000 | 125.38 |
| 1406246400000 | 123.59 |
| 1406505600000 | 123.56 |
| 1406592000000 | 124.33 |
| 1406678400000 | 123.36 |
| 1406764800000 | 121.25 |
| 1406851200000 | 119.76 |
| 1407110400000 | 119.7 |
| 1407196800000 | 119.89 |
| 1407283200000 | 118.96 |
| 1407369600000 | 117.51 |
| 1407456000000 | 117.17 |
| 1407715200000 | 118.79 |
| 1407801600000 | 117.85 |
| 1407888000000 | 119.15 |
| 1407974400000 | 119.27 |
| 1408060800000 | 118.27 |
| 1408320000000 | 119.85 |
| 1408406400000 | 120.54 |
| 1408492800000 | 120.27 |
| 1408579200000 | 121.92 |
| 1408665600000 | 120.85 |
| 1408924800000 | 123.42 |
| 1409011200000 | 124.7 |
| 1409097600000 | 124.58 |
| 1409184000000 | 123.42 |
| 1409270400000 | 123.76 |
| 1409529600000 | 123.8 |
| 1409616000000 | 124.08 |
| 1409702400000 | 125.58 |
| 1409788800000 | 127.83 |
| 1409875200000 | 127.76 |
| 1410134400000 | 127.51 |
| 1410220800000 | 126.69 |
| 1410307200000 | 126.67 |
| 1410393600000 | 126.41 |
| 1410480000000 | 126.32 |
| 1410739200000 | 126.05 |
| 1410825600000 | 125.65 |
| 1410912000000 | 126.29 |
| 1410998400000 | 127.55 |
| 1411084800000 | 127.53 |
| 1411344000000 | 126.89 |
| 1411430400000 | 124.91 |
| 1411516800000 | 126.38 |
| 1411603200000 | 124.58 |
| 1411689600000 | 125.23 |
| 1411948800000 | 124.1 |
| 1412035200000 | 125.56 |
| 1412121600000 | 124.31 |
| 1412208000000 | 120.94 |
| 1412294400000 | 121.9 |
| 1412553600000 | 122.02 |
| 1412640000000 | 119.93 |
| 1412726400000 | 118.82 |
| 1412812800000 | 118.55 |
| 1412899200000 | 116.57 |
| 1413158400000 | 116.89 |
| 1413244800000 | 117 |
| 1413331200000 | 112.91 |
| 1413417600000 | 112.36 |
| 1413504000000 | 115.69 |
| 1413763200000 | 114.36 |
| 1413849600000 | 116.89 |
| 1413936000000 | 117.55 |
| 1414022400000 | 118.97 |
| 1414108800000 | 118.41 |
| 1414368000000 | 117.3 |
| 1414454400000 | 118.71 |
| 1414540800000 | 118.24 |
| 1414627200000 | 118.88 |
| 1414713600000 | 121.86 |
| 1414972800000 | 120.54 |
| 1415059200000 | 118.76 |
| 1415145600000 | 121.05 |
| 1415232000000 | 121.51 |
| 1415318400000 | 120.11 |
| 1415577600000 | 121.26 |
| 1415664000000 | 121.63 |
| 1415750400000 | 119.42 |
| 1415836800000 | 119.95 |
| 1415923200000 | 120.04 |
| 1416182400000 | 121.01 |
| 1416268800000 | 122.49 |
| 1416355200000 | 122.59 |
| 1416441600000 | 121.89 |
| 1416528000000 | 125.48 |
| 1416787200000 | 125.99 |
| 1416873600000 | 126.46 |
| 1416960000000 | 126.38 |
| 1417046400000 | 127.1 |
| 1417132800000 | 127.36 |
| 1417392000000 | 126.68 |
| 1417478400000 | 126.83 |
| 1417564800000 | 127.16 |
| 1417651200000 | 125.03 |
| 1417737600000 | 128.25 |
| 1417996800000 | 127.19 |
| 1418083200000 | 123.96 |
| 1418169600000 | 123.65 |
| 1418256000000 | 124.06 |
| 1418342400000 | 120.48 |
| 1418601600000 | 117.13 |
| 1418688000000 | 119.84 |
| 1418774400000 | 119.87 |
| 1418860800000 | 123.76 |
| 1418947200000 | 123.34 |
| 1419206400000 | 123.92 |
| 1419292800000 | 125.38 |
| 1419379200000 | 125.1 |
| 1419811200000 | 125.08 |
| 1419897600000 | 123.21 |
| 1419984000000 | 123.62 |
| 1420156800000 | 123.35 |
| 1420416000000 | 118.8 |
| 1420502400000 | 118.18 |
| 1420588800000 | 118.87 |
| 1420675200000 | 123.17 |
| 1420761600000 | 119.55 |
| 1421020800000 | 121.16 |
| 1421107200000 | 123.18 |
| 1421193600000 | 121.46 |
| 1421280000000 | 124.17 |
| 1421366400000 | 126.04 |
| 1421625600000 | 126.79 |
| 1421712000000 | 127.72 |
| 1421798400000 | 128.79 |
| 1421884800000 | 130.92 |
| 1421971200000 | 133.3 |
| 1422230400000 | 134.52 |
| 1422316800000 | 132.91 |
| 1422403200000 | 132.32 |
| 1422489600000 | 132.78 |
| 1422576000000 | 132.02 |
| 1422835200000 | 132.78 |
| 1422921600000 | 134.64 |
| 1423008000000 | 134.57 |
| 1423094400000 | 134.3 |
| 1423180800000 | 133.86 |
| 1423440000000 | 131.85 |
| 1423526400000 | 133.14 |
| 1423612800000 | 132.77 |
| 1423699200000 | 134.46 |
| 1423785600000 | 135.67 |
| 1424044800000 | 134.97 |
| 1424131200000 | 135.18 |
| 1424217600000 | 136.39 |
| 1424304000000 | 137.26 |
| 1424390400000 | 137.36 |
| 1424649600000 | 138.55 |
| 1424736000000 | 139.63 |
| 1424822400000 | 139.37 |
| 1424908800000 | 140.74 |
| 1424995200000 | 141.51 |
| 1425254400000 | 141.2 |
| 1425340800000 | 139.64 |
| 1425427200000 | 140.95 |
| 1425513600000 | 142.18 |
| 1425600000000 | 142.15 |
| 1425859200000 | 141.86 |
| 1425945600000 | 140.16 |
| 1426032000000 | 143.37 |
| 1426118400000 | 143.19 |
| 1426204800000 | 143.76 |
| 1426464000000 | 145.62 |
| 1426550400000 | 144.27 |
| 1426636800000 | 144.11 |
| 1426723200000 | 144.23 |
| 1426809600000 | 146.48 |
| 1427068800000 | 145.28 |
| 1427155200000 | 146.5 |
| 1427241600000 | 144.64 |
| 1427328000000 | 143.93 |
| 1427414400000 | 144.39 |
| 1427673600000 | 146.31 |
| 1427760000000 | 145.03 |
| 1427846400000 | 145.7 |
| 1427932800000 | 145.7 |
| 1428364800000 | 147.82 |
| 1428451200000 | 146.8 |
| 1428537600000 | 148.44 |
| 1428624000000 | 149.9 |
| 1428883200000 | 150.24 |
| 1428969600000 | 148.75 |
| 1429056000000 | 149.5 |
| 1429142400000 | 147.39 |
| 1429228800000 | 144.41 |
| 1429488000000 | 146.18 |
| 1429574400000 | 146.32 |
| 1429660800000 | 146.49 |
| 1429747200000 | 145.34 |
| 1429833600000 | 146.03 |
| 1430092800000 | 148.53 |
| 1430179200000 | 146.27 |
| 1430265600000 | 142.36 |
| 1430352000000 | 142.24 |
| 1430438400000 | 142.22 |
| 1430697600000 | 143.02 |
| 1430784000000 | 139.66 |
| 1430870400000 | 140.03 |
| 1430956800000 | 139.95 |
| 1431043200000 | 143.57 |
| 1431302400000 | 142.55 |
| 1431388800000 | 140.56 |
| 1431475200000 | 139.86 |
| 1431561600000 | 141.81 |
| 1431648000000 | 140.68 |
| 1431907200000 | 141.35 |
| 1431993600000 | 144.57 |
| 1432080000000 | 144.98 |
| 1432166400000 | 145.15 |
| 1432252800000 | 144.81 |
| 1432512000000 | 143.95 |
| 1432598400000 | 142.46 |
| 1432684800000 | 145.01 |
| 1432771200000 | 143.76 |
| 1432857600000 | 140.67 |
| 1433116800000 | 140.86 |
| 1433203200000 | 140.17 |
| 1433289600000 | 141.05 |
| 1433376000000 | 139.95 |
| 1433462400000 | 138.06 |
| 1433721600000 | 136.3 |
| 1433808000000 | 135.88 |
| 1433894400000 | 138.65 |
| 1433980800000 | 139.77 |
| 1434067200000 | 137.86 |
| 1434326400000 | 135.33 |
| 1434412800000 | 136.02 |
| 1434499200000 | 135.01 |
| 1434585600000 | 135.95 |
| 1434672000000 | 136.16 |
| 1434931200000 | 141.58 |
| 1435017600000 | 142.79 |
| 1435104000000 | 142.2 |
| 1435190400000 | 142.17 |
| 1435276800000 | 142.58 |
| 1435536000000 | 136.76 |
| 1435622400000 | 135 |
| 1435708800000 | 137.7 |
| 1435795200000 | 136.31 |
| 1435881600000 | 135.5 |
| 1436140800000 | 132.52 |
| 1436227200000 | 129.73 |
| 1436313600000 | 131.03 |
| 1436400000000 | 134.7 |
| 1436486400000 | 138.93 |
| 1436745600000 | 141.25 |
| 1436832000000 | 141.96 |
| 1436918400000 | 142.56 |
| 1437004800000 | 144.58 |
| 1437091200000 | 144.44 |
| 1437350400000 | 145.07 |
| 1437436800000 | 143.53 |
| 1437523200000 | 143.02 |
| 1437609600000 | 143.02 |
| 1437696000000 | 141.7 |
| 1437955200000 | 138.35 |
| 1438041600000 | 140.02 |
| 1438128000000 | 140.83 |
| 1438214400000 | 141.26 |
| 1438300800000 | 141.79 |
| 1438560000000 | 143.19 |
| 1438646400000 | 142.62 |
| 1438732800000 | 144.88 |
| 1438819200000 | 144.58 |
| 1438905600000 | 143.34 |
| 1439164800000 | 144.79 |
| 1439251200000 | 142.12 |
| 1439337600000 | 137.39 |
| 1439424000000 | 138.76 |
| 1439510400000 | 137.83 |
| 1439769600000 | 138.12 |
| 1439856000000 | 138.1 |
| 1439942400000 | 135.43 |
| 1440028800000 | 132.34 |
| 1440115200000 | 128.14 |
| 1440374400000 | 121.43 |
| 1440460800000 | 127.21 |
| 1440547200000 | 125.33 |
| 1440633600000 | 129.65 |
| 1440720000000 | 129.88 |
| 1440979200000 | 129.35 |
| 1441065600000 | 126.16 |
| 1441152000000 | 126.62 |
| 1441238400000 | 129.53 |
| 1441324800000 | 126.04 |
| 1441584000000 | 126.78 |
| 1441670400000 | 128.21 |
| 1441756800000 | 129.58 |
| 1441843200000 | 127.77 |
| 1441929600000 | 126.52 |
| 1442188800000 | 126.02 |
| 1442275200000 | 127.33 |
| 1442361600000 | 129.08 |
| 1442448000000 | 129.03 |
| 1442534400000 | 125.22 |
| 1442793600000 | 126.31 |
| 1442880000000 | 121.96 |
| 1442966400000 | 122.15 |
| 1443052800000 | 119.79 |
| 1443139200000 | 123.53 |
| 1443398400000 | 120.66 |
| 1443484800000 | 120.4 |
| 1443571200000 | 123.32 |
| 1443657600000 | 122.07 |
| 1443744000000 | 122.88 |
| 1444003200000 | 126.87 |
| 1444089600000 | 128.12 |
| 1444176000000 | 128.32 |
| 1444262400000 | 128.3 |
| 1444348800000 | 129.3 |
| 1444608000000 | 129.29 |
| 1444694400000 | 128.19 |
| 1444780800000 | 126.92 |
| 1444867200000 | 128.97 |
| 1444953600000 | 129.96 |
| 1445212800000 | 130.2 |
| 1445299200000 | 129.52 |
| 1445385600000 | 130.16 |
| 1445472000000 | 133.43 |
| 1445558400000 | 136.28 |
| 1445817600000 | 135.84 |
| 1445904000000 | 134.49 |
| 1445990400000 | 136.11 |
| 1446076800000 | 135.86 |
| 1446163200000 | 135.95 |
| 1446422400000 | 136.55 |
| 1446508800000 | 136.99 |
| 1446595200000 | 137.03 |
| 1446681600000 | 137.31 |
| 1446768000000 | 138.02 |
| 1447027200000 | 136.03 |
| 1447113600000 | 136.38 |
| 1447200000000 | 137.33 |
| 1447286400000 | 134.97 |
| 1447372800000 | 133.9 |
| 1447632000000 | 133.99 |
| 1447718400000 | 137.52 |
| 1447804800000 | 136.7 |
| 1447891200000 | 137.34 |
| 1447977600000 | 137.44 |
| 1448236800000 | 137.15 |
| 1448323200000 | 135.67 |
| 1448409600000 | 137.75 |
| 1448496000000 | 139.17 |
| 1448582400000 | 138.8 |
| 1448841600000 | 139.42 |
| 1448928000000 | 138.38 |
| 1449014400000 | 137.97 |
| 1449100800000 | 133.03 |
| 1449187200000 | 132.53 |
| 1449446400000 | 133.64 |
| 1449532800000 | 131.15 |
| 1449619200000 | 130.31 |
| 1449705600000 | 129.95 |
| 1449792000000 | 127.37 |
| 1450051200000 | 124.85 |
| 1450137600000 | 128.96 |
| 1450224000000 | 129.09 |
| 1450310400000 | 131.4 |
| 1450396800000 | 129.62 |
| 1450656000000 | 127.73 |
| 1450742400000 | 127.82 |
| 1450828800000 | 130.69 |
| 1450915200000 | 130.6 |
| 1451260800000 | 129.53 |
| 1451347200000 | 131.8 |
| 1451433600000 | 130.75 |
| 1451520000000 | 129.92 |
| 1451865600000 | 125.91 |
| 1451952000000 | 126.45 |
| 1452038400000 | 124.88 |
| 1452124800000 | 122.69 |
| 1452211200000 | 120.63 |
| 1452470400000 | 120.44 |
| 1452556800000 | 121.93 |
| 1452643200000 | 122.26 |
| 1452729600000 | 120.28 |
| 1452816000000 | 117.42 |
| 1453075200000 | 116.75 |
| 1453161600000 | 118.55 |
| 1453248000000 | 114.66 |
| 1453334400000 | 117.1 |
| 1453420800000 | 120.25 |
| 1453680000000 | 119.28 |
| 1453766400000 | 120.25 |
| 1453852800000 | 120.91 |
| 1453939200000 | 118.3 |
| 1454025600000 | 120.93 |
| 1454284800000 | 119.99 |
| 1454371200000 | 117.25 |
| 1454457600000 | 115.13 |
| 1454544000000 | 115.52 |
| 1454630400000 | 114.42 |
| 1454889600000 | 110.54 |
| 1454976000000 | 108.52 |
| 1455062400000 | 110.7 |
| 1455148800000 | 106.37 |
| 1455235200000 | 109.43 |
| 1455494400000 | 112.53 |
| 1455580800000 | 111.92 |
| 1455667200000 | 114.98 |
| 1455753600000 | 114.78 |
| 1455840000000 | 113.85 |
| 1456099200000 | 116.36 |
| 1456185600000 | 114.51 |
| 1456272000000 | 111.72 |
| 1456358400000 | 113.96 |
| 1456444800000 | 115.98 |
| 1456704000000 | 116.65 |
| 1456790400000 | 118.66 |
| 1456876800000 | 119.77 |
| 1456963200000 | 119.37 |
| 1457049600000 | 120.24 |
| 1457308800000 | 119.66 |
| 1457395200000 | 118.9 |
| 1457481600000 | 119.44 |
| 1457568000000 | 117.72 |
| 1457654400000 | 121.79 |
| 1457913600000 | 122.63 |
| 1458000000000 | 121.53 |
| 1458086400000 | 121.18 |
| 1458172800000 | 120.49 |
| 1458259200000 | 121.09 |
| 1458518400000 | 120.71 |
| 1458604800000 | 120.71 |
| 1458691200000 | 120.36 |
| 1458777600000 | 118.2 |
| 1459209600000 | 118.94 |
| 1459296000000 | 120.55 |
| 1459382400000 | 118.99 |
| 1459468800000 | 117.06 |
| 1459728000000 | 117.33 |
| 1459814400000 | 114.51 |
| 1459900800000 | 115.3 |
| 1459987200000 | 113.79 |
| 1460073600000 | 115.4 |
| 1460332800000 | 115.92 |
| 1460419200000 | 116.66 |
| 1460505600000 | 120.49 |
| 1460592000000 | 121.36 |
| 1460678400000 | 121.15 |
| 1460937600000 | 121.5 |
| 1461024000000 | 123.39 |
| 1461110400000 | 124.47 |
| 1461196800000 | 124.62 |
| 1461283200000 | 124.24 |
| 1461542400000 | 123.25 |
| 1461628800000 | 123.4 |
| 1461715200000 | 123.71 |
| 1461801600000 | 123.65 |
| 1461888000000 | 119.89 |
| 1462147200000 | 120.06 |
| 1462233600000 | 117.76 |
| 1462320000000 | 116.31 |
| 1462406400000 | 116.34 |
| 1462492800000 | 116.12 |
| 1462752000000 | 116.86 |
| 1462838400000 | 117.67 |
| 1462924800000 | 116.7 |
| 1463011200000 | 115.9 |
| 1463097600000 | 116.75 |
| 1463356800000 | 116.53 |
| 1463443200000 | 116 |
| 1463529600000 | 116.76 |
| 1463616000000 | 115.26 |
| 1463702400000 | 116.96 |
| 1463961600000 | 115.73 |
| 1464048000000 | 118.74 |
| 1464134400000 | 120.72 |
| 1464220800000 | 121.17 |
| 1464307200000 | 121.41 |
| 1464566400000 | 121.87 |
| 1464652800000 | 120.94 |
| 1464739200000 | 119.95 |
| 1464825600000 | 119.76 |
| 1464912000000 | 118.39 |
| 1465171200000 | 118.56 |
| 1465257600000 | 120.08 |
| 1465344000000 | 119.22 |
| 1465430400000 | 117.98 |
| 1465516800000 | 114.84 |
| 1465776000000 | 112.64 |
| 1465862400000 | 110.41 |
| 1465948800000 | 111.67 |
| 1466035200000 | 111.3 |
| 1466121600000 | 112.47 |
| 1466380800000 | 116.15 |
| 1466467200000 | 117.07 |
| 1466553600000 | 117.49 |
| 1466640000000 | 119.87 |
| 1466726400000 | 109.54 |
| 1466985600000 | 106.46 |
| 1467072000000 | 108.91 |
| 1467158400000 | 111.84 |
| 1467244800000 | 113.11 |
| 1467331200000 | 113.88 |
| 1467590400000 | 113.01 |
| 1467676800000 | 111.14 |
| 1467763200000 | 109.14 |
| 1467849600000 | 109.88 |
| 1467936000000 | 112.21 |
| 1468195200000 | 113.95 |
| 1468281600000 | 115.81 |
| 1468368000000 | 115.49 |
| 1468454400000 | 116.95 |
| 1468540800000 | 116.78 |
| 1468800000000 | 116.46 |
| 1468886400000 | 115.8 |
| 1468972800000 | 117.17 |
| 1469059200000 | 117.28 |
| 1469145600000 | 117.5 |
| 1469404800000 | 117.52 |
| 1469491200000 | 117.67 |
| 1469577600000 | 118.39 |
| 1469664000000 | 117.03 |
| 1469750400000 | 118.2 |
| 1470009600000 | 117.29 |
| 1470096000000 | 114.9 |
| 1470182400000 | 115.04 |
| 1470268800000 | 115.73 |
| 1470355200000 | 117.35 |
| 1470614400000 | 117.72 |
| 1470700800000 | 119.51 |
| 1470787200000 | 119.11 |
| 1470873600000 | 120.26 |
| 1470960000000 | 120.08 |
| 1471219200000 | 120.13 |
| 1471305600000 | 118.98 |
| 1471392000000 | 117.57 |
| 1471478400000 | 118.2 |
| 1471564800000 | 117.01 |
| 1471824000000 | 116.76 |
| 1471910400000 | 118.04 |
| 1471996800000 | 118.56 |
| 1472083200000 | 117.78 |
| 1472169600000 | 118.65 |
| 1472428800000 | 118.18 |
| 1472515200000 | 119.4 |
| 1472601600000 | 119.09 |
| 1472688000000 | 118.93 |
| 1472774400000 | 121.36 |
| 1473033600000 | 121.25 |
| 1473120000000 | 120.82 |
| 1473206400000 | 121.71 |
| 1473292800000 | 121.43 |
| 1473379200000 | 120.22 |
| 1473638400000 | 118.66 |
| 1473724800000 | 117.2 |
| 1473811200000 | 116.82 |
| 1473897600000 | 117.08 |
| 1473984000000 | 115.61 |
| 1474243200000 | 116.89 |
| 1474329600000 | 116.79 |
| 1474416000000 | 117.49 |
| 1474502400000 | 120.21 |
| 1474588800000 | 119.45 |
| 1474848000000 | 117.29 |
| 1474934400000 | 117.15 |
| 1475020800000 | 117.9 |
| 1475107200000 | 117.86 |
| 1475193600000 | 118.25 |
| 1475452800000 | 118.1 |
| 1475539200000 | 119.26 |
| 1475625600000 | 119.13 |
| 1475712000000 | 118.95 |
| 1475798400000 | 118.14 |
| 1476057600000 | 119.5 |
| 1476144000000 | 119.01 |
| 1476230400000 | 118.56 |
| 1476316800000 | 117.22 |
| 1476403200000 | 119.15 |
| 1476662400000 | 118.5 |
| 1476748800000 | 119.98 |
| 1476835200000 | 120.31 |
| 1476921600000 | 121.14 |
| 1477008000000 | 121.16 |
| 1477267200000 | 121.76 |
| 1477353600000 | 121.59 |
| 1477440000000 | 121.27 |
| 1477526400000 | 121.4 |
| 1477612800000 | 121.25 |
| 1477872000000 | 120.32 |
| 1477958400000 | 119.09 |
| 1478044800000 | 117.38 |
| 1478131200000 | 117.16 |
| 1478217600000 | 116.45 |
| 1478476800000 | 118.63 |
| 1478563200000 | 119.23 |
| 1478649600000 | 120.49 |
| 1478736000000 | 120.12 |
| 1478822400000 | 119.46 |
| 1479081600000 | 119.81 |
| 1479168000000 | 120.22 |
| 1479254400000 | 119.36 |
| 1479340800000 | 119.98 |
| 1479427200000 | 119.17 |
| 1479686400000 | 119.5 |
| 1479772800000 | 119.99 |
| 1479859200000 | 119.4 |
| 1479945600000 | 119.69 |
| 1480032000000 | 119.99 |
| 1480291200000 | 118.73 |
| 1480377600000 | 119.55 |
| 1480464000000 | 120.13 |
| 1480550400000 | 119.28 |
| 1480636800000 | 118.7 |
| 1480896000000 | 120.16 |
| 1480982400000 | 122.11 |
| 1481068800000 | 123.81 |
| 1481155200000 | 125.54 |
| 1481241600000 | 126.04 |
| 1481500800000 | 126.03 |
| 1481587200000 | 127.39 |
| 1481673600000 | 126.44 |
| 1481760000000 | 127.92 |
| 1481846400000 | 128.25 |
| 1482105600000 | 128.29 |
| 1482192000000 | 129.1 |
| 1482278400000 | 128.77 |
| 1482364800000 | 128.72 |
| 1482451200000 | 128.93 |
| 1482796800000 | 129.15 |
| 1482883200000 | 129.17 |
| 1482969600000 | 128.94 |
| 1483056000000 | 129.62 |
| 1483315200000 | 130.34 |
| 1483401600000 | 130.48 |
| 1483488000000 | 130.54 |
| 1483574400000 | 130.45 |
| 1483660800000 | 130.58 |
| 1483920000000 | 130.04 |
| 1484006400000 | 129.94 |
| 1484092800000 | 130.03 |
| 1484179200000 | 129.19 |
| 1484265600000 | 130.64 |
| 1484524800000 | 129.49 |
| 1484611200000 | 129.08 |
| 1484697600000 | 129.43 |
| 1484784000000 | 129.32 |
| 1484870400000 | 129.62 |
| 1485129600000 | 128.5 |
| 1485216000000 | 128.81 |
| 1485302400000 | 130.54 |
| 1485388800000 | 130.25 |
| 1485475200000 | 129.65 |
| 1485734400000 | 128.18 |
| 1485820800000 | 126.96 |
| 1485907200000 | 128.08 |
| 1485993600000 | 127.77 |
| 1486080000000 | 128.55 |
| 1486339200000 | 127.24 |
| 1486425600000 | 127.19 |
| 1486512000000 | 127.35 |
| 1486598400000 | 128.85 |
| 1486684800000 | 128.61 |
| 1486944000000 | 129.88 |
| 1487030400000 | 130 |
| 1487116800000 | 130.54 |
| 1487203200000 | 130.09 |
| 1487289600000 | 130.12 |
| 1487548800000 | 130.17 |
| 1487635200000 | 131.24 |
| 1487721600000 | 131.38 |
| 1487808000000 | 131 |
| 1487894400000 | 129.83 |
| 1488153600000 | 130.06 |
| 1488240000000 | 130.37 |
| 1488326400000 | 133.02 |
| 1488412800000 | 132.74 |
| 1488499200000 | 133.45 |
| 1488758400000 | 132.82 |
| 1488844800000 | 132.78 |
| 1488931200000 | 132.93 |
| 1489017600000 | 133.71 |
| 1489104000000 | 134 |
| 1489363200000 | 133.97 |
| 1489449600000 | 133.45 |
| 1489536000000 | 133.82 |
| 1489622400000 | 134.93 |
| 1489708800000 | 135.29 |
| 1489968000000 | 134.79 |
| 1490054400000 | 134.6 |
| 1490140800000 | 134.25 |
| 1490227200000 | 135.43 |
| 1490313600000 | 135.1 |
| 1490572800000 | 134.9 |
| 1490659200000 | 135.92 |
| 1490745600000 | 136.3 |
| 1490832000000 | 136.51 |
| 1490918400000 | 137.3 |
| 1491177600000 | 136.14 |
| 1491264000000 | 136.48 |
| 1491350400000 | 136.16 |
| 1491436800000 | 136.79 |
| 1491523200000 | 137.02 |
| 1491782400000 | 136.46 |
| 1491868800000 | 135.95 |
| 1491955200000 | 135.95 |
| 1492041600000 | 135.16 |
| 1492473600000 | 133.62 |
| 1492560000000 | 134.11 |
| 1492646400000 | 134.71 |
| 1492732800000 | 134.81 |
| 1492992000000 | 139.99 |
| 1493078400000 | 140.24 |
| 1493164800000 | 140.07 |
| 1493251200000 | 139.4 |
| 1493337600000 | 139.27 |
| 1493596800000 | 139.27 |
| 1493683200000 | 139.98 |
| 1493769600000 | 140.35 |
| 1493856000000 | 142.05 |
| 1493942400000 | 143.34 |
| 1494201600000 | 142.75 |
| 1494288000000 | 143.03 |
| 1494374400000 | 143 |
| 1494460800000 | 142.16 |
| 1494547200000 | 142.69 |
| 1494806400000 | 142.9 |
| 1494892800000 | 142.89 |
| 1494979200000 | 140.63 |
| 1495065600000 | 139.71 |
| 1495152000000 | 140.77 |
| 1495411200000 | 140.48 |
| 1495497600000 | 141.24 |
| 1495584000000 | 140.9 |
| 1495670400000 | 140.77 |
| 1495756800000 | 140.42 |
| 1496016000000 | 140.36 |
| 1496102400000 | 139.76 |
| 1496188800000 | 139.45 |
| 1496275200000 | 139.89 |
| 1496361600000 | 140.78 |
| 1496620800000 | 140.27 |
| 1496707200000 | 139.36 |
| 1496793600000 | 139.26 |
| 1496880000000 | 139.81 |
| 1496966400000 | 140.61 |
| 1497225600000 | 139.04 |
| 1497312000000 | 139.63 |
| 1497398400000 | 139.16 |
| 1497484800000 | 138.34 |
| 1497571200000 | 139.06 |
| 1497830400000 | 140.44 |
| 1497916800000 | 139.69 |
| 1498003200000 | 139.53 |
| 1498089600000 | 139.54 |
| 1498176000000 | 139.06 |
| 1498435200000 | 139.8 |
| 1498521600000 | 138.85 |
| 1498608000000 | 138.85 |
| 1498694400000 | 136.31 |
| 1498780800000 | 135.13 |
| 1499040000000 | 137.1 |
| 1499126400000 | 136.6 |
| 1499212800000 | 136.48 |
| 1499299200000 | 135.89 |
| 1499385600000 | 135.96 |
| 1499644800000 | 136.53 |
| 1499731200000 | 135.9 |
| 1499817600000 | 137.9 |
| 1499904000000 | 138.35 |
| 1499990400000 | 138.24 |
| 1500249600000 | 137.93 |
| 1500336000000 | 136.49 |
| 1500422400000 | 137.23 |
| 1500508800000 | 137.33 |
| 1500595200000 | 135.48 |
| 1500854400000 | 135.48 |
| 1500940800000 | 136.26 |
| 1501027200000 | 136.88 |
| 1501113600000 | 137.21 |
| 1501200000000 | 136.21 |
| 1501459200000 | 135.55 |
| 1501545600000 | 136.61 |
| 1501632000000 | 135.98 |
| 1501718400000 | 136.38 |
| 1501804800000 | 137.87 |
| 1502064000000 | 137.93 |
| 1502150400000 | 138.33 |
| 1502236800000 | 136.49 |
| 1502323200000 | 135.1 |
| 1502409600000 | 134.01 |
| 1502668800000 | 135.71 |
| 1502755200000 | 136.12 |
| 1502841600000 | 137.05 |
| 1502928000000 | 136.16 |
| 1503014400000 | 135.6 |
| 1503273600000 | 134.76 |
| 1503360000000 | 136 |
| 1503446400000 | 135.28 |
| 1503532800000 | 135.53 |
| 1503619200000 | 135.26 |
| 1503878400000 | 134.61 |
| 1503964800000 | 133.32 |
| 1504051200000 | 133.89 |
| 1504137600000 | 134.62 |
| 1504224000000 | 135.48 |
| 1504483200000 | 134.96 |
| 1504569600000 | 134.56 |
| 1504656000000 | 135.01 |
| 1504742400000 | 135.61 |
| 1504828800000 | 135.68 |
| 1505088000000 | 137.57 |
| 1505174400000 | 138.3 |
| 1505260800000 | 138.71 |
| 1505347200000 | 138.87 |
| 1505433600000 | 138.41 |
| 1505692800000 | 138.79 |
| 1505779200000 | 139 |
| 1505865600000 | 138.78 |
| 1505952000000 | 139.3 |
| 1506038400000 | 139.41 |
| 1506297600000 | 139.21 |
| 1506384000000 | 139.09 |
| 1506470400000 | 139.83 |
| 1506556800000 | 140.1 |
| 1506643200000 | 141.3 |
| 1506902400000 | 141.58 |
| 1506988800000 | 141.65 |
| 1507075200000 | 141.05 |
| 1507161600000 | 141.83 |
| 1507248000000 | 141.44 |
| 1507507200000 | 141.83 |
| 1507593600000 | 141.4 |
| 1507680000000 | 141.83 |
| 1507766400000 | 141.73 |
| 1507852800000 | 141.73 |
| 1508112000000 | 141.77 |
| 1508198400000 | 141.66 |
| 1508284800000 | 142.09 |
| 1508371200000 | 141.37 |
| 1508457600000 | 141.51 |
| 1508716800000 | 141.67 |
| 1508803200000 | 141.62 |
| 1508889600000 | 140.88 |
| 1508976000000 | 142.58 |
| 1509062400000 | 143.02 |
| 1509321600000 | 143.47 |
| 1509408000000 | 143.75 |
| 1509494400000 | 144.66 |
| 1509580800000 | 144.34 |
| 1509667200000 | 144.28 |
| 1509926400000 | 144.05 |
| 1510012800000 | 143.11 |
| 1510099200000 | 143.05 |
| 1510185600000 | 141.39 |
| 1510272000000 | 140.65 |
| 1510531200000 | 139.94 |
| 1510617600000 | 139.12 |
| 1510704000000 | 138.6 |
| 1510790400000 | 139.28 |
| 1510876800000 | 138.68 |
| 1511136000000 | 139.19 |
| 1511222400000 | 139.83 |
| 1511308800000 | 139.19 |
| 1511395200000 | 139.57 |
| 1511481600000 | 139.97 |
| 1511740800000 | 139.28 |
| 1511827200000 | 140.01 |
| 1511913600000 | 140.14 |
| 1512000000000 | 139.34 |
| 1512086400000 | 137.8 |
| 1512345600000 | 139.6 |
| 1512432000000 | 139.36 |
| 1512518400000 | 139 |
| 1512604800000 | 139.42 |
| 1512691200000 | 140.19 |
| 1512950400000 | 139.89 |
| 1513036800000 | 140.54 |
| 1513123200000 | 139.76 |
| 1513209600000 | 138.8 |
| 1513296000000 | 138.9 |
| 1513555200000 | 140.76 |
| 1513641600000 | 139.74 |
| 1513728000000 | 138.61 |
| 1513814400000 | 139.32 |
| 1513900800000 | 138.67 |
| 1514332800000 | 138.56 |
| 1514419200000 | 137.59 |
| 1514505600000 | 136.8 |
| 1514851200000 | 136.3 |
| 1514937600000 | 137.07 |
| 1515024000000 | 139.25 |
| 1515110400000 | 140.75 |
| 1515369600000 | 141.08 |
| 1515456000000 | 141.42 |
| 1515542400000 | 140.8 |
| 1515628800000 | 140.29 |
| 1515715200000 | 140.93 |
| 1515974400000 | 140.93 |
| 1516060800000 | 141.19 |
| 1516147200000 | 140.86 |
| 1516233600000 | 141.18 |
| 1516320000000 | 142.17 |
| 1516579200000 | 142.75 |
| 1516665600000 | 143.08 |
| 1516752000000 | 142 |
| 1516838400000 | 141.52 |
| 1516924800000 | 142.13 |
| 1517184000000 | 141.91 |
| 1517270400000 | 140.5 |
| 1517356800000 | 140.5 |
| 1517443200000 | 139.35 |
| 1517529600000 | 137.36 |
| 1517788800000 | 135.68 |
| 1517875200000 | 132.32 |
| 1517961600000 | 134.52 |
| 1518048000000 | 131.61 |
| 1518134400000 | 129.69 |
| 1518393600000 | 131.35 |
| 1518480000000 | 130.23 |
| 1518566400000 | 131.31 |
| 1518652800000 | 131.8 |
| 1518739200000 | 133.18 |
| 1518998400000 | 132.45 |
| 1519084800000 | 133.49 |
| 1519171200000 | 133.28 |
| 1519257600000 | 133.35 |
| 1519344000000 | 133.69 |
| 1519603200000 | 134.52 |
| 1519689600000 | 134.17 |
| 1519776000000 | 133.5 |
| 1519862400000 | 132.01 |
| 1519948800000 | 129.19 |
| 1520208000000 | 130.39 |
| 1520294400000 | 130.45 |
| 1520380800000 | 131.22 |
| 1520467200000 | 132.55 |
| 1520553600000 | 132.78 |
| 1520812800000 | 133.24 |
| 1520899200000 | 131.99 |
| 1520985600000 | 131.73 |
| 1521072000000 | 132.57 |
| 1521158400000 | 133.52 |
| 1521417600000 | 131.96 |
| 1521504000000 | 132.57 |
| 1521590400000 | 132.19 |
| 1521676800000 | 130.11 |
| 1521763200000 | 128.28 |
| 1522022400000 | 127.46 |
| 1522108800000 | 128.87 |
| 1522195200000 | 129.5 |
| 1522281600000 | 130.66 |
| 1522713600000 | 130.08 |
| 1522800000000 | 129.87 |
| 1522886400000 | 133.28 |
| 1522972800000 | 132.5 |
| 1523232000000 | 132.71 |
| 1523318400000 | 133.62 |
| 1523404800000 | 132.93 |
| 1523491200000 | 133.88 |
| 1523577600000 | 133.99 |
| 1523836800000 | 133.78 |
| 1523923200000 | 135.18 |
| 1524009600000 | 135.57 |
| 1524096000000 | 135.46 |
| 1524182400000 | 135.74 |
| 1524441600000 | 136.48 |
| 1524528000000 | 136.42 |
| 1524614400000 | 135.49 |
| 1524700800000 | 136.25 |
| 1524787200000 | 136.62 |
| 1525046400000 | 137.22 |
| 1525132800000 | 137.21 |
| 1525219200000 | 137.82 |
| 1525305600000 | 136.86 |
| 1525392000000 | 137.73 |
| 1525651200000 | 138.16 |
| 1525737600000 | 137.88 |
| 1525824000000 | 138.39 |
| 1525910400000 | 138.35 |
| 1525996800000 | 138.19 |
| 1526256000000 | 138.26 |
| 1526342400000 | 138.23 |
| 1526428800000 | 138.14 |
| 1526515200000 | 139.21 |
| 1526601600000 | 138.39 |
| 1526860800000 | 138.29 |
| 1526947200000 | 138.89 |
| 1527033600000 | 137.23 |
| 1527120000000 | 136.48 |
| 1527206400000 | 136.19 |
| 1527465600000 | 134.91 |
| 1527552000000 | 132.73 |
| 1527638400000 | 133.29 |
| 1527724800000 | 131.94 |
| 1527811200000 | 133.73 |
| 1528070400000 | 134.36 |
| 1528156800000 | 133.89 |
| 1528243200000 | 134.01 |
| 1528329600000 | 133.89 |
| 1528416000000 | 133.39 |
| 1528675200000 | 134.75 |
| 1528761600000 | 134.58 |
| 1528848000000 | 134.83 |
| 1528934400000 | 136.46 |
| 1529020800000 | 135.73 |
| 1529280000000 | 134.38 |
| 1529366400000 | 133.18 |
| 1529452800000 | 133.31 |
| 1529539200000 | 131.87 |
| 1529625600000 | 133.31 |
| 1529884800000 | 130.54 |
| 1529971200000 | 130.49 |
| 1530057600000 | 131.46 |
| 1530144000000 | 130.24 |
| 1530230400000 | 131.29 |
| 1530489600000 | 130.55 |
| 1530576000000 | 131.93 |
| 1530662400000 | 132.05 |
| 1530748800000 | 133.13 |
| 1530835200000 | 133.37 |
| 1531094400000 | 133.9 |
| 1531180800000 | 134.32 |
| 1531267200000 | 132.32 |
| 1531353600000 | 133.13 |
| 1531440000000 | 133.51 |
| 1531699200000 | 133.3 |
| 1531785600000 | 133.61 |
| 1531872000000 | 134.7 |
| 1531958400000 | 134.14 |
| 1532044800000 | 133.7 |
| 1532304000000 | 133.44 |
| 1532390400000 | 134.58 |
| 1532476800000 | 134.14 |
| 1532563200000 | 135.56 |
| 1532649600000 | 136.28 |
| 1532908800000 | 135.81 |
| 1532995200000 | 136.4 |
| 1533081600000 | 135.74 |
| 1533168000000 | 134.12 |
| 1533254400000 | 134.54 |
| 1533513600000 | 134.57 |
| 1533600000000 | 135.41 |
| 1533686400000 | 135.08 |
| 1533772800000 | 135.09 |
| 1533859200000 | 132.51 |
| 1534118400000 | 131.86 |
| 1534204800000 | 131.84 |
| 1534291200000 | 129.99 |
| 1534377600000 | 130.64 |
| 1534464000000 | 130.45 |
| 1534723200000 | 131.32 |
| 1534809600000 | 132.04 |
| 1534896000000 | 132.28 |
| 1534982400000 | 132.16 |
| 1535068800000 | 132.51 |
| 1535328000000 | 133.58 |
| 1535414400000 | 133.17 |
| 1535500800000 | 133.44 |
| 1535587200000 | 132.57 |
| 1535673600000 | 131.11 |
| 1535932800000 | 131.21 |
| 1536019200000 | 129.95 |
| 1536105600000 | 128.26 |
| 1536192000000 | 127.22 |
| 1536278400000 | 127.09 |
| 1536537600000 | 127.83 |
| 1536624000000 | 127.82 |
| 1536710400000 | 128.45 |
| 1536796800000 | 128.65 |
| 1536883200000 | 129.05 |
| 1537142400000 | 129.16 |
| 1537228800000 | 129.61 |
| 1537315200000 | 129.92 |
| 1537401600000 | 131.28 |
| 1537488000000 | 132.4 |
| 1537747200000 | 131.59 |
| 1537833600000 | 131.95 |
| 1537920000000 | 132.28 |
| 1538006400000 | 132.86 |
| 1538092800000 | 130.8 |
| 1538352000000 | 131.21 |
| 1538438400000 | 130.34 |
| 1538524800000 | 131.01 |
| 1538611200000 | 129.86 |
| 1538697600000 | 128.71 |
| 1538956800000 | 127.34 |
| 1539043200000 | 127.92 |
| 1539129600000 | 125.84 |
| 1539216000000 | 123.54 |
| 1539302400000 | 122.86 |
| 1539561600000 | 123.53 |
| 1539648000000 | 125.21 |
| 1539734400000 | 124.88 |
| 1539820800000 | 123.65 |
| 1539907200000 | 123.51 |
| 1540166400000 | 122.78 |
| 1540252800000 | 120.94 |
| 1540339200000 | 120.28 |
| 1540425600000 | 121.48 |
| 1540512000000 | 120.46 |
| 1540771200000 | 121.46 |
| 1540857600000 | 121.22 |
| 1540944000000 | 123.12 |
| 1541030400000 | 123.45 |
| 1541116800000 | 123.93 |
| 1541376000000 | 123.96 |
| 1541462400000 | 123.59 |
| 1541548800000 | 125.09 |
| 1541635200000 | 124.72 |
| 1541721600000 | 124.63 |
| 1541980800000 | 123.08 |
| 1542067200000 | 124.33 |
| 1542153600000 | 123.61 |
| 1542240000000 | 123.09 |
| 1542326400000 | 122.77 |
| 1542585600000 | 121.97 |
| 1542672000000 | 120.31 |
| 1542758400000 | 121.78 |
| 1542844800000 | 120.73 |
| 1542931200000 | 121.18 |
| 1543190400000 | 122.66 |
| 1543276800000 | 122.48 |
| 1543363200000 | 122.54 |
| 1543449600000 | 122.65 |
| 1543536000000 | 122.69 |
| 1543795200000 | 124.34 |
| 1543881600000 | 123.31 |
| 1543968000000 | 121.89 |
| 1544054400000 | 117.93 |
| 1544140800000 | 118.55 |
| 1544400000000 | 116.99 |
| 1544486400000 | 118.4 |
| 1544572800000 | 120.28 |
| 1544659200000 | 120.46 |
| 1544745600000 | 119.71 |
| 1545004800000 | 118.55 |
| 1545091200000 | 117.64 |
| 1545177600000 | 118.11 |
| 1545264000000 | 116.2 |
| 1545350400000 | 116.16 |
| 1545609600000 | 115.2 |
| 1545868800000 | 113.74 |
| 1545955200000 | 115.63 |
| 1546214400000 | 116.2 |
| 1546387200000 | 115.88 |
| 1546473600000 | 114.44 |
| 1546560000000 | 117.74 |
| 1546819200000 | 117.53 |
| 1546905600000 | 118.24 |
| 1546992000000 | 118.76 |
| 1547078400000 | 118.99 |
| 1547164800000 | 118.79 |
| 1547424000000 | 118.08 |
| 1547510400000 | 118.46 |
| 1547596800000 | 118.85 |
| 1547683200000 | 118.61 |
| 1547769600000 | 121.13 |
| 1548028800000 | 120.76 |
| 1548115200000 | 120.29 |
| 1548201600000 | 120.29 |
| 1548288000000 | 120.73 |
| 1548374400000 | 122.15 |
| 1548633600000 | 121.1 |
| 1548720000000 | 121.66 |
| 1548806400000 | 121.87 |
| 1548892800000 | 121.69 |
| 1548979200000 | 122.05 |
| 1549238400000 | 121.81 |
| 1549324800000 | 123.86 |
| 1549411200000 | 123.89 |
| 1549497600000 | 121.56 |
| 1549584000000 | 120.97 |
| 1549843200000 | 122.09 |
| 1549929600000 | 123.12 |
| 1550016000000 | 123.58 |
| 1550102400000 | 122.75 |
| 1550188800000 | 124.94 |
| 1550448000000 | 125.13 |
| 1550534400000 | 124.89 |
| 1550620800000 | 125.64 |
| 1550707200000 | 125.71 |
| 1550793600000 | 125.88 |
| 1551052800000 | 126.3 |
| 1551139200000 | 126.62 |
| 1551225600000 | 126.25 |
| 1551312000000 | 126.76 |
| 1551398400000 | 127.37 |
| 1551657600000 | 127.59 |
| 1551744000000 | 128 |
| 1551830400000 | 127.84 |
| 1551916800000 | 127.27 |
| 1552003200000 | 126.26 |
| 1552262400000 | 127.13 |
| 1552348800000 | 127.16 |
| 1552435200000 | 127.88 |
| 1552521600000 | 128.66 |
| 1552608000000 | 130.4 |
| 1552867200000 | 130.41 |
| 1552953600000 | 131.22 |
| 1553040000000 | 129.77 |
| 1553126400000 | 129.57 |
| 1553212800000 | 127.28 |
| 1553472000000 | 127.07 |
| 1553558400000 | 127.74 |
| 1553644800000 | 127.92 |
| 1553731200000 | 127.8 |
| 1553817600000 | 128.95 |
| 1554076800000 | 130.33 |
| 1554163200000 | 130.79 |
| 1554249600000 | 132.27 |
| 1554336000000 | 132.59 |
| 1554422400000 | 132.77 |
| 1554681600000 | 132.39 |
| 1554768000000 | 131.64 |
| 1554854400000 | 132.03 |
| 1554940800000 | 132.45 |
| 1555027200000 | 132.9 |
| 1555286400000 | 133.07 |
| 1555372800000 | 133.62 |
| 1555459200000 | 134.14 |
| 1555545600000 | 134.95 |
| 1555977600000 | 135.07 |
| 1556064000000 | 134.98 |
| 1556150400000 | 134.67 |
| 1556236800000 | 134.88 |
| 1556496000000 | 134.93 |
| 1556582400000 | 135.48 |
| 1556668800000 | 135.48 |
| 1556755200000 | 134.45 |
| 1556841600000 | 135.04 |
| 1557100800000 | 133.44 |
| 1557187200000 | 131.09 |
| 1557273600000 | 131.7 |
| 1557360000000 | 129.07 |
| 1557446400000 | 129.51 |
| 1557705600000 | 128 |
| 1557792000000 | 129.62 |
| 1557878400000 | 130.36 |
| 1557964800000 | 132.47 |
| 1558051200000 | 131.96 |
| 1558310400000 | 129.84 |
| 1558396800000 | 130.56 |
| 1558483200000 | 130.58 |
| 1558569600000 | 128.37 |
| 1558656000000 | 129.18 |
| 1558915200000 | 129.69 |
| 1559001600000 | 129.1699 |
| 1559088000000 | 127.15 |
| 1559174400000 | 127.92 |
| 1559260800000 | 126.42 |
| 1559520000000 | 127.07 |
| 1559606400000 | 128.33 |
| 1559692800000 | 128.62 |
| 1559779200000 | 128.6399 |
| 1559865600000 | 130.12 |
| 1560124800000 | 130.4 |
| 1560211200000 | 130.97 |
| 1560297600000 | 130.45 |
| 1560384000000 | 130.65 |
| 1560470400000 | 130.2 |
| 1560729600000 | 130.26 |
| 1560816000000 | 132.97 |
| 1560902400000 | 133.04 |
| 1560988800000 | 133.54 |
| 1561075200000 | 133.57 |
| 1561334400000 | 133.12 |
| 1561420800000 | 132.59 |
| 1561507200000 | 132.56 |
| 1561593600000 | 132.6399 |
| 1561680000000 | 133.83 |
| 1561939200000 | 134.78 |
| 1562025600000 | 135.16 |
| 1562112000000 | 136.44 |
| 1562198400000 | 136.57 |
| 1562284800000 | 135.8899 |
| 1562544000000 | 135.77 |
| 1562630400000 | 135.18 |
| 1562716800000 | 134.82 |
| 1562803200000 | 134.62 |
| 1562889600000 | 134.58 |
| 1563148800000 | 134.78 |
| 1563235200000 | 135.45 |
| 1563321600000 | 134.63 |
| 1563408000000 | 133.88 |
| 1563494400000 | 133.73 |
| 1563753600000 | 134.18 |
| 1563840000000 | 135.78 |
| 1563926400000 | 135.8 |
| 1564012800000 | 135.03 |
| 1564099200000 | 135.47 |
| 1564358400000 | 135.52 |
| 1564444800000 | 133.13 |
| 1564531200000 | 133.32 |
| 1564617600000 | 134.24 |
| 1564704000000 | 129.94 |
| 1564963200000 | 127.44 |
| 1565049600000 | 126.68 |
| 1565136000000 | 127.34 |
| 1565222400000 | 129.71 |
| 1565308800000 | 128.16 |
| 1565568000000 | 127.85 |
| 1565654400000 | 128.98 |
| 1565740800000 | 126.41 |
| 1565827200000 | 126.14 |
| 1565913600000 | 127.96 |
| 1566172800000 | 129.49 |
| 1566259200000 | 128.6399 |
| 1566345600000 | 130.32 |
| 1566432000000 | 129.6 |
| 1566518400000 | 128.05 |
| 1566777600000 | 128.63 |
| 1566864000000 | 129.51 |
| 1566950400000 | 129.34 |
| 1567036800000 | 131.03 |
| 1567123200000 | 131.77 |
| 1567382400000 | 131.97 |
| 1567468800000 | 131.62 |
| 1567555200000 | 132.76 |
| 1567641600000 | 133.96 |
| 1567728000000 | 134.35 |
| 1567987200000 | 134.33 |
| 1568073600000 | 134.59 |
| 1568160000000 | 135.19 |
| 1568246400000 | 136.02 |
| 1568332800000 | 136.36 |
| 1568592000000 | 135.26 |
| 1568678400000 | 135.37 |
| 1568764800000 | 135.63 |
| 1568851200000 | 136.57 |
| 1568937600000 | 137.3899 |
| 1569196800000 | 136.09 |
| 1569283200000 | 136.04 |
| 1569369600000 | 135.06 |
| 1569456000000 | 135.9199 |
| 1569542400000 | 136.47 |
| 1569801600000 | 137.47 |
| 1569888000000 | 135.6 |
| 1569974400000 | 131.66 |
| 1570060800000 | 131.79 |
| 1570147200000 | 133.02 |
| 1570406400000 | 133.95 |
| 1570492800000 | 132.48 |
| 1570579200000 | 133.66 |
| 1570665600000 | 134.77 |
| 1570752000000 | 137.79 |
| 1571011200000 | 137.28 |
| 1571097600000 | 138.94 |
| 1571184000000 | 138.8899 |
| 1571270400000 | 138.34 |
| 1571356800000 | 137.99 |
| 1571616000000 | 138.86 |
| 1571702400000 | 139.19 |
| 1571788800000 | 139.27 |
| 1571875200000 | 139.82 |
| 1571961600000 | 140.4 |
| 1572220800000 | 140.3899 |
| 1572307200000 | 140.05 |
| 1572393600000 | 139.94 |
| 1572480000000 | 139.4199 |
| 1572566400000 | 140.16 |
| 1572825600000 | 141.82 |
| 1572912000000 | 142.29 |
| 1572998400000 | 142.68 |
| 1573084800000 | 143.34 |
| 1573171200000 | 143.04 |
| 1573430400000 | 142.9199 |
| 1573516800000 | 143.34 |
| 1573603200000 | 142.77 |
| 1573689600000 | 142.26 |
| 1573776000000 | 143.2 |
| 1574035200000 | 143.04 |
| 1574121600000 | 142.69 |
| 1574208000000 | 142.24 |
| 1574294400000 | 142.01 |
| 1574380800000 | 142.34 |
| 1574640000000 | 143.16 |
| 1574726400000 | 143.1399 |
| 1574812800000 | 143.49 |
| 1574899200000 | 143.13 |
| 1574985600000 | 143.07 |
| 1575244800000 | 140.1399 |
| 1575331200000 | 139.68 |
| 1575417600000 | 141.46 |
| 1575504000000 | 141.08 |
| 1575590400000 | 142.79 |
| 1575849600000 | 142.03 |
| 1575936000000 | 142.09 |
| 1576022400000 | 142.66 |
| 1576108800000 | 143.4 |
| 1576195200000 | 144.32 |
| 1576454400000 | 145.98 |
| 1576540800000 | 144.91 |
| 1576627200000 | 144.6699 |
| 1576713600000 | 144.66 |
| 1576800000000 | 146.02 |
| 1577059200000 | 145.98 |
| 1577145600000 | 145.9 |
| 1577404800000 | 146.19 |
| 1577664000000 | 144.94 |
| 1577750400000 | 144.8 |
| 1577923200000 | 146.62 |
| 1578009600000 | 145.81 |
| 1578268800000 | 145.02 |
| 1578355200000 | 145.4 |
| 1578441600000 | 145.88 |
| 1578528000000 | 146.77 |
| 1578614400000 | 146.46 |
| 1578873600000 | 146.1699 |
| 1578960000000 | 146.05 |
| 1579046400000 | 145.8 |
| 1579132800000 | 145.99 |
| 1579219200000 | 147.22 |
| 1579478400000 | 146.83 |
| 1579564800000 | 146.4199 |
| 1579651200000 | 145.72 |
| 1579737600000 | 144.48 |
| 1579824000000 | 145.97 |
| 1580083200000 | 142.23 |
| 1580169600000 | 143.82 |
| 1580256000000 | 144.35 |
| 1580342400000 | 142.6699 |
| 1580428800000 | 140.6399 |
| 1580688000000 | 141.44 |
| 1580774400000 | 144.08 |
| 1580860800000 | 146.1 |
| 1580947200000 | 147.24 |
| 1581033600000 | 147.01 |
| 1581292800000 | 146.79 |
| 1581379200000 | 148.1 |
| 1581465600000 | 149.32 |
| 1581552000000 | 149.37 |
| 1581638400000 | 149.23 |
| 1581897600000 | 149.68 |
| 1581984000000 | 148.96 |
| 1582070400000 | 150.1 |
| 1582156800000 | 148.37 |
| 1582243200000 | 147.55 |
| 1582502400000 | 141.76 |
| 1582588800000 | 138.95 |
| 1582675200000 | 139.33 |
| 1582761600000 | 134.83 |
| 1582848000000 | 130.02 |
| 1583107200000 | 130.4199 |
| 1583193600000 | 131.57 |
| 1583280000000 | 133.65 |
| 1583366400000 | 131.57 |
| 1583452800000 | 126.72 |
| 1583712000000 | 116.21 |
| 1583798400000 | 114.4 |
| 1583884800000 | 114.29 |
| 1583971200000 | 100.72 |
| 1584057600000 | 102.08 |
| 1584316800000 | 97.34 |
| 1584403200000 | 100.99 |
| 1584489600000 | 96.2099 |
| 1584576000000 | 98.5 |
| 1584662400000 | 101.37 |
| 1584921600000 | 99.33 |
| 1585008000000 | 108.43 |
| 1585094400000 | 111.39 |
| 1585180800000 | 113 |
| 1585267200000 | 108.52 |
| 1585526400000 | 110.44 |
| 1585612800000 | 111.49 |
| 1585699200000 | 107.68 |
| 1585785600000 | 107.99 |
| 1585872000000 | 106.98 |
| 1586131200000 | 112.05 |
| 1586217600000 | 114.23 |
| 1586304000000 | 113.86 |
| 1586390400000 | 115.45 |
| 1586822400000 | 116.5 |
| 1586908800000 | 112.41 |
| 1586995200000 | 112.67 |
| 1587081600000 | 115.67 |
| 1587340800000 | 116.58 |
| 1587427200000 | 112.15 |
| 1587513600000 | 114 |
| 1587600000000 | 114.6 |
| 1587686400000 | 112.9 |
| 1587945600000 | 115.84 |
| 1588032000000 | 117.68 |
| 1588118400000 | 119.88 |
| 1588204800000 | 117.21 |
| 1588291200000 | 117.21 |
| 1588550400000 | 113.04 |
| 1588636800000 | 115.36 |
| 1588723200000 | 114.27 |
| 1588809600000 | 115.67 |
| 1588896000000 | 116.8 |
| 1589155200000 | 115.86 |
| 1589241600000 | 116.07 |
| 1589328000000 | 113.31 |
| 1589414400000 | 111.23 |
| 1589500800000 | 111.7 |
| 1589760000000 | 116.98 |
| 1589846400000 | 116.59 |
| 1589932800000 | 118.21 |
| 1590019200000 | 116.73 |
| 1590105600000 | 116.86 |
| 1590364800000 | 119.31 |
| 1590451200000 | 120.14 |
| 1590537600000 | 122 |
| 1590624000000 | 123.89 |
| 1590710400000 | 122.35 |
| 1590969600000 | 123.21 |
| 1591056000000 | 126.2 |
| 1591142400000 | 130.4199 |
| 1591228800000 | 129.98 |
| 1591315200000 | 134.4 |
| 1591574400000 | 133.66 |
| 1591660800000 | 132.23 |
| 1591747200000 | 131.35 |
| 1591833600000 | 125.84 |
| 1591920000000 | 126.07 |
| 1592179200000 | 125.37 |
| 1592265600000 | 129.61 |
| 1592352000000 | 130.58 |
| 1592438400000 | 129.99 |
| 1592524800000 | 130.76 |
| 1592784000000 | 129.75 |
| 1592870400000 | 132.09 |
| 1592956800000 | 128.27 |
| 1593043200000 | 129.16 |
| 1593129600000 | 128.73 |
| 1593388800000 | 129.75 |
| 1593475200000 | 129.87 |
| 1593561600000 | 129.6399 |
| 1593648000000 | 133.25 |
| 1593734400000 | 132.22 |
| 1593993600000 | 134.38 |
| 1594080000000 | 133.23 |
| 1594166400000 | 131.91 |
| 1594252800000 | 131.1 |
| 1594339200000 | 132.37 |
| 1594598400000 | 134.48 |
| 1594684800000 | 133.49 |
| 1594771200000 | 135.49 |
| 1594857600000 | 135.12 |
| 1594944000000 | 135.15 |
| 1595203200000 | 136.25 |
| 1595289600000 | 136.81 |
| 1595376000000 | 135.53 |
| 1595462400000 | 135.77 |
| 1595548800000 | 133.31 |
| 1595808000000 | 133.18 |
| 1595894400000 | 132.98 |
| 1595980800000 | 132.9 |
| 1596067200000 | 129.08 |
| 1596153600000 | 128.01 |
| 1596412800000 | 131.12 |
| 1596499200000 | 131.12 |
| 1596585600000 | 131.56 |
| 1596672000000 | 130.44 |
| 1596758400000 | 130.99 |
| 1597017600000 | 131.03 |
| 1597104000000 | 133.61 |
| 1597190400000 | 135.06 |
| 1597276800000 | 134.36 |
| 1597363200000 | 132.83 |
| 1597622400000 | 132.99 |
| 1597708800000 | 132.37 |
| 1597795200000 | 133.4199 |
| 1597881600000 | 131.75 |
| 1597968000000 | 131.1699 |
| 1598227200000 | 133.9199 |
| 1598313600000 | 133.9199 |
| 1598400000000 | 135 |
| 1598486400000 | 133.8 |
| 1598572800000 | 133.13 |
| 1598832000000 | 131.6399 |
| 1598918400000 | 131.87 |
| 1599004800000 | 134.16 |
| 1599091200000 | 132.62 |
| 1599177600000 | 130.95 |
| 1599436800000 | 132.97 |
| 1599523200000 | 131.25 |
| 1599609600000 | 133.78 |
| 1599696000000 | 133.31 |
| 1599782400000 | 133.55 |
| 1600041600000 | 133.52 |
| 1600128000000 | 134.27 |
| 1600214400000 | 134.43 |
| 1600300800000 | 133.4199 |
| 1600387200000 | 132.32 |
| 1600646400000 | 127.47 |
| 1600732800000 | 127.58 |
| 1600819200000 | 128.3 |
| 1600905600000 | 127.59 |
| 1600992000000 | 126.53 |
| 1601251200000 | 130.05 |
| 1601337600000 | 129.6699 |
| 1601424000000 | 128.81 |
| 1601510400000 | 128.93 |
| 1601596800000 | 128.74 |
| 1601856000000 | 129.85 |
| 1601942400000 | 130.23 |
| 1602028800000 | 130.3 |
| 1602115200000 | 131.16 |
| 1602201600000 | 131.8 |
| 1602460800000 | 132.9 |
| 1602547200000 | 132.29 |
| 1602633600000 | 132.09 |
| 1602720000000 | 128.83 |
| 1602806400000 | 130.95 |
| 1603065600000 | 130.71 |
| 1603152000000 | 130.04 |
| 1603238400000 | 128.25 |
| 1603324800000 | 127.9 |
| 1603411200000 | 128.81 |
| 1603670400000 | 124.94 |
| 1603756800000 | 123.49 |
| 1603843200000 | 119.13 |
| 1603929600000 | 119.07 |
| 1604016000000 | 118.92 |
| 1604275200000 | 121.51 |
| 1604361600000 | 124.73 |
| 1604448000000 | 127.04 |
| 1604534400000 | 129.23 |
| 1604620800000 | 128.78 |
| 1604880000000 | 136.51 |
| 1604966400000 | 137.52 |
| 1605052800000 | 138.66 |
| 1605139200000 | 137.04 |
| 1605225600000 | 137.27 |
| 1605484800000 | 138.36 |
| 1605571200000 | 138.4 |
| 1605657600000 | 139.13 |
| 1605744000000 | 138.04 |
| 1605830400000 | 138.65 |
| 1606089600000 | 138.35 |
| 1606176000000 | 140 |
| 1606262400000 | 140.3 |
| 1606348800000 | 140.3 |
| 1606435200000 | 141.11 |
| 1606694400000 | 139.84 |
| 1606780800000 | 140.95 |
| 1606867200000 | 140.66 |
| 1606953600000 | 140.12 |
| 1607040000000 | 140.95 |
| 1607299200000 | 140.6399 |
| 1607385600000 | 140.48 |
| 1607472000000 | 140.51 |
| 1607558400000 | 140.26 |
| 1607644800000 | 138.72 |
| 1607904000000 | 139.54 |
| 1607990400000 | 140.1699 |
| 1608076800000 | 141.1 |
| 1608163200000 | 141.85 |
| 1608249600000 | 141.35 |
| 1608508800000 | 137.38 |
| 1608595200000 | 139.49 |
| 1608681600000 | 140.88 |
| 1608768000000 | 141.09 |
| 1609113600000 | 142.63 |
| 1609200000000 | 142.83 |
| 1609286400000 | 142.53 |
| 1609372800000 | 141.8899 |
| 1609718400000 | 142.56 |
| 1609804800000 | 141.79 |
| 1609891200000 | 144.47 |
| 1609977600000 | 145.23 |
| 1610064000000 | 146.32 |
| 1610323200000 | 145.27 |
| 1610409600000 | 144.8899 |
| 1610496000000 | 145.2 |
| 1610582400000 | 145.8899 |
| 1610668800000 | 144.07 |
| 1610928000000 | 144.35 |
| 1611014400000 | 143.95 |
| 1611100800000 | 144.94 |
| 1611187200000 | 144.87 |
| 1611273600000 | 144.09 |
| 1611532800000 | 142.23 |
| 1611619200000 | 143.8899 |
| 1611705600000 | 141.73 |
| 1611792000000 | 142.61 |
| 1611878400000 | 139.66 |
| 1612137600000 | 141.73 |
| 1612224000000 | 143.82 |
| 1612310400000 | 144.41 |
| 1612396800000 | 145.46 |
| 1612483200000 | 146.1399 |
| 1612742400000 | 146.6 |
| 1612828800000 | 146.4199 |
| 1612915200000 | 145.59 |
| 1613001600000 | 146.47 |
| 1613088000000 | 147.52 |
| 1613347200000 | 149.06 |
| 1613433600000 | 148.75 |
| 1613520000000 | 147.4199 |
| 1613606400000 | 146.74 |
| 1613692800000 | 147.98 |
| 1613952000000 | 147.23 |
| 1614038400000 | 146.8899 |
| 1614124800000 | 147.45 |
| 1614211200000 | 147.05 |
| 1614297600000 | 145.3899 |
| 1614556800000 | 147.87 |
| 1614643200000 | 147.97 |
| 1614729600000 | 147.88 |
| 1614816000000 | 147.31 |
| 1614902400000 | 146.18 |
| 1615161600000 | 149.93 |
| 1615248000000 | 150.8899 |
| 1615334400000 | 152.27 |
| 1615420800000 | 153.29 |
| 1615507200000 | 152.94 |
| 1615766400000 | 152.6 |
| 1615852800000 | 153.22 |
| 1615939200000 | 152.99 |
| 1616025600000 | 153.78 |
| 1616112000000 | 152.66 |
| 1616371200000 | 152.44 |
| 1616457600000 | 152.37 |
| 1616544000000 | 152.78 |
| 1616630400000 | 152.83 |
| 1616716800000 | 154.1699 |
| 1616976000000 | 154.94 |
| 1617062400000 | 156.57 |
| 1617148800000 | 156.35 |
| 1617235200000 | 157.09 |
| 1617667200000 | 158.08 |
| 1617753600000 | 157.73 |
| 1617840000000 | 158.58 |
| 1617926400000 | 158.78 |
| 1618185600000 | 158.25 |
| 1618272000000 | 158.59 |
| 1618358400000 | 158.79 |
| 1618444800000 | 159.2 |
| 1618531200000 | 160.6699 |
| 1618790400000 | 160.33 |
| 1618876800000 | 157.46 |
| 1618963200000 | 158.94 |
| 1619049600000 | 160.33 |
| 1619136000000 | 160.28 |
| 1619395200000 | 160.44 |
| 1619481600000 | 160.16 |
| 1619568000000 | 160.28 |
| 1619654400000 | 159.59 |
| 1619740800000 | 158.7 |
| 1620000000000 | 159.7 |
| 1620086400000 | 156.96 |
| 1620172800000 | 160.21 |
| 1620259200000 | 160.12 |
| 1620345600000 | 161.51 |
| 1620604800000 | 161.15 |
| 1620691200000 | 158.22 |
| 1620777600000 | 158.4 |
| 1620864000000 | 158.75 |
| 1620950400000 | 161.28 |
| 1621209600000 | 160.97 |
| 1621296000000 | 160.84 |
| 1621382400000 | 158.19 |
| 1621468800000 | 160.59 |
| 1621555200000 | 161.52 |
| 1621814400000 | 161.86 |
| 1621900800000 | 161.84 |
| 1621987200000 | 161.65 |
| 1622073600000 | 161.58 |
| 1622160000000 | 162.79 |
| 1622419200000 | 161.57 |
| 1622505600000 | 162.7 |
| 1622592000000 | 163.26 |
| 1622678400000 | 163.05 |
| 1622764800000 | 163.41 |
| 1623024000000 | 163.7 |
| 1623110400000 | 163.61 |
| 1623196800000 | 163.62 |
| 1623283200000 | 163.6399 |
| 1623369600000 | 164.86 |
| 1623628800000 | 165.19 |
| 1623715200000 | 165.81 |
| 1623801600000 | 166.07 |
| 1623888000000 | 166.31 |
| 1623974400000 | 163.32 |
| 1624233600000 | 164.54 |
| 1624320000000 | 165.04 |
| 1624406400000 | 163.29 |
| 1624492800000 | 165.12 |
| 1624579200000 | 165.25 |
| 1624838400000 | 164.19 |
| 1624924800000 | 164.94 |
| 1625011200000 | 163.1399 |
| 1625097600000 | 163.8 |
| 1625184000000 | 163.95 |
| 1625443200000 | 164.22 |
| 1625529600000 | 162.88 |
| 1625616000000 | 164 |
| 1625702400000 | 160.46 |
| 1625788800000 | 163.43 |
| 1626048000000 | 164.55 |
| 1626134400000 | 164.6699 |
| 1626220800000 | 164.85 |
| 1626307200000 | 163.23 |
| 1626393600000 | 162.26 |
| 1626652800000 | 158.32 |
| 1626739200000 | 159.46 |
| 1626825600000 | 161.99 |
| 1626912000000 | 163.31 |
| 1626998400000 | 165.44 |
| 1627257600000 | 165.3899 |
| 1627344000000 | 163.9 |
| 1627430400000 | 165.27 |
| 1627516800000 | 165.99 |
| 1627603200000 | 165.16 |
| 1627862400000 | 166.2 |
| 1627948800000 | 166.62 |
| 1628035200000 | 167.85 |
| 1628121600000 | 168.49 |
| 1628208000000 | 168.9 |
| 1628467200000 | 169.12 |
| 1628553600000 | 169.4199 |
| 1628640000000 | 170.23 |
| 1628726400000 | 171.08 |
| 1628812800000 | 171.27 |
| 1629072000000 | 170.37 |
| 1629158400000 | 170.24 |
| 1629244800000 | 170.01 |
| 1629331200000 | 167.43 |
| 1629417600000 | 168.2 |
| 1629676800000 | 169.3899 |
| 1629763200000 | 169.09 |
| 1629849600000 | 169.04 |
| 1629936000000 | 168.72 |
| 1630022400000 | 169.54 |
| 1630281600000 | 169.8899 |
| 1630368000000 | 169.44 |
| 1630454400000 | 170.58 |
| 1630540800000 | 170.9 |
| 1630627200000 | 169.79 |
| 1630886400000 | 171.56 |
| 1630972800000 | 170.75 |
| 1631059200000 | 168.91 |
| 1631145600000 | 168.9199 |
| 1631232000000 | 168.68 |
| 1631491200000 | 169.58 |
| 1631577600000 | 170 |
| 1631664000000 | 168.28 |
| 1631750400000 | 169.15 |
| 1631836800000 | 167.41 |
| 1632096000000 | 163.72 |
| 1632182400000 | 165.87 |
| 1632268800000 | 167.98 |
| 1632355200000 | 169.81 |
| 1632441600000 | 168.37 |
| 1632700800000 | 168.5 |
| 1632787200000 | 164.36 |
| 1632873600000 | 165.08 |
| 1632960000000 | 164.13 |
| 1633046400000 | 163.34 |
| 1633305600000 | 162.01 |
| 1633392000000 | 164.84 |
| 1633478400000 | 162.65 |
| 1633564800000 | 165.94 |
| 1633651200000 | 165.06 |
| 1633910400000 | 165.1 |
| 1633996800000 | 164.56 |
| 1634083200000 | 165.53 |
| 1634169600000 | 168.1699 |
| 1634256000000 | 169.4199 |
| 1634515200000 | 168.26 |
| 1634601600000 | 168.78 |
| 1634688000000 | 168.81 |
| 1634774400000 | 168.1699 |
| 1634860800000 | 169.71 |
| 1635120000000 | 169.83 |
| 1635206400000 | 171 |
| 1635292800000 | 170.94 |
| 1635379200000 | 171.4199 |
| 1635465600000 | 172.19 |
| 1635724800000 | 173.63 |
| 1635811200000 | 174.6399 |
| 1635897600000 | 175.23 |
| 1635984000000 | 176.05 |
| 1636070400000 | 176.85 |
| 1636329600000 | 176.62 |
| 1636416000000 | 176.46 |
| 1636502400000 | 176.54 |
| 1636588800000 | 177.08 |
| 1636675200000 | 177.73 |
| 1636934400000 | 178.31 |
| 1637020800000 | 178.8 |
| 1637107200000 | 179.04 |
| 1637193600000 | 178.51 |
| 1637280000000 | 177.37 |
| 1637539200000 | 177.02 |
| 1637625600000 | 174.73 |
| 1637712000000 | 174.4 |
| 1637798400000 | 174.87 |
| 1637884800000 | 166.99 |
| 1638144000000 | 167.81 |
| 1638230400000 | 166.1699 |
| 1638316800000 | 170.81 |
| 1638403200000 | 168.13 |
| 1638489600000 | 167.3899 |
| 1638748800000 | 169.3899 |
| 1638835200000 | 174.58 |
| 1638921600000 | 172.78 |
| 1639008000000 | 171.97 |
| 1639094400000 | 171.75 |
| 1639353600000 | 171.3 |
| 1639440000000 | 169.81 |
| 1639526400000 | 170.62 |
| 1639612800000 | 172.38 |
| 1639699200000 | 170.61 |
| 1639958400000 | 168.53 |
| 1640044800000 | 171.27 |
| 1640131200000 | 172.79 |
| 1640217600000 | 174.84 |
| 1640304000000 | 174.44 |
| 1640563200000 | 175.73 |
| 1640649600000 | 176.71 |
| 1640736000000 | 175.75 |
| 1640822400000 | 176.43 |
| 1640908800000 | 176.12 |
| 1641168000000 | 177.21 |
| 1641254400000 | 178.73 |
| 1641340800000 | 179.43 |
| 1641427200000 | 176.95 |
| 1641513600000 | 176.5 |
| 1641772800000 | 173.54 |
| 1641859200000 | 175.33 |
| 1641945600000 | 176.9 |
| 1642032000000 | 177 |
| 1642118400000 | 175.32 |
| 1642377600000 | 176.56 |
| 1642464000000 | 174.7 |
| 1642550400000 | 174.88 |
| 1642636800000 | 176.03 |
| 1642723200000 | 173.26 |
| 1642982400000 | 166.49 |
| 1643068800000 | 167.6 |
| 1643155200000 | 171.04 |
| 1643241600000 | 171.88 |
| 1643328000000 | 170.01 |
| 1643587200000 | 171.52 |
| 1643673600000 | 173.41 |
| 1643760000000 | 173.41 |
| 1643846400000 | 170.4 |
| 1643932800000 | 168.29 |
| 1644192000000 | 169.62 |
| 1644278400000 | 170.03 |
| 1644364800000 | 172.82 |
| 1644451200000 | 172.44 |
| 1644537600000 | 170.61 |
| 1644796800000 | 166.6399 |
| 1644883200000 | 169.6699 |
| 1644969600000 | 169.18 |
| 1645056000000 | 168.37 |
| 1645142400000 | 166.91 |
| 1645401600000 | 163.21 |
| 1645488000000 | 163.01 |
| 1645574400000 | 162.33 |
| 1645660800000 | 156.38 |
| 1645747200000 | 161.98 |
| 1646006400000 | 159.78 |
| 1646092800000 | 153.96 |
| 1646179200000 | 156.36 |
| 1646265600000 | 153.45 |
| 1646352000000 | 146.06 |
| 1646611200000 | 144.45 |
| 1646697600000 | 144.24 |
| 1646784000000 | 154.66 |
| 1646870400000 | 150.19 |
| 1646956800000 | 151.4 |
| 1647216000000 | 153.61 |
| 1647302400000 | 153.53 |
| 1647388800000 | 159.7 |
| 1647475200000 | 159.53 |
| 1647561600000 | 160.22 |
| 1647820800000 | 159.51 |
| 1647907200000 | 161.35 |
| 1647993600000 | 158.85 |
| 1648080000000 | 158.3899 |
| 1648166400000 | 158.57 |
| 1648425600000 | 159.62 |
| 1648512000000 | 163.93 |
| 1648598400000 | 162.15 |
| 1648684800000 | 159.95 |
| 1648771200000 | 160.76 |
| 1649030400000 | 161.94 |
| 1649116800000 | 160.59 |
| 1649203200000 | 156.78 |
| 1649289600000 | 155.9 |
| 1649376000000 | 158.16 |
| 1649635200000 | 157.36 |
| 1649721600000 | 157.09 |
| 1649808000000 | 157.08 |
| 1649894400000 | 157.78 |
| 1650326400000 | 157.24 |
| 1650412800000 | 160.03 |
| 1650499200000 | 161.25 |
| 1650585600000 | 157.68 |
| 1650844800000 | 154.04 |
| 1650931200000 | 152.48 |
| 1651017600000 | 153 |
| 1651104000000 | 154.81 |
| 1651190400000 | 155.88 |
| 1651449600000 | 152.99 |
| 1651536000000 | 154.2 |
| 1651622400000 | 152.66 |
| 1651708800000 | 151.44 |
| 1651795200000 | 148.6 |
| 1652054400000 | 144.24 |
| 1652140800000 | 145.6399 |
| 1652227200000 | 149.8 |
| 1652313600000 | 148.24 |
| 1652400000000 | 151.81 |
| 1652659200000 | 151.01 |
| 1652745600000 | 153.38 |
| 1652832000000 | 151.3 |
| 1652918400000 | 149.25 |
| 1653004800000 | 149.78 |
| 1653264000000 | 152.06 |
| 1653350400000 | 149.96 |
| 1653436800000 | 151.12 |
| 1653523200000 | 153.47 |
| 1653609600000 | 156.21 |
| 1653868800000 | 157.78 |
| 1653955200000 | 155.65 |
| 1654041600000 | 154.3 |
| 1654128000000 | 155.74 |
| 1654214400000 | 155.33 |
| 1654473600000 | 157.52 |
| 1654560000000 | 156.27 |
| 1654646400000 | 155.62 |
| 1654732800000 | 153.07 |
| 1654819200000 | 147.9199 |
| 1655078400000 | 144.09 |
| 1655164800000 | 143.09 |
| 1655251200000 | 145.36 |
| 1655337600000 | 141.06 |
| 1655424000000 | 141.23 |
| 1655683200000 | 142.41 |
| 1655769600000 | 143.48 |
| 1655856000000 | 142.18 |
| 1655942400000 | 140.84 |
| 1656028800000 | 144.8899 |
| 1656288000000 | 145.2 |
| 1656374400000 | 145.41 |
| 1656460800000 | 144.09 |
| 1656547200000 | 141.68 |
| 1656633600000 | 141.15 |
| 1656892800000 | 141.65 |
| 1656979200000 | 137.77 |
| 1657065600000 | 139.93 |
| 1657152000000 | 142.79 |
| 1657238400000 | 143.23 |
| 1657497600000 | 141.79 |
| 1657584000000 | 142.15 |
| 1657670400000 | 140.86 |
| 1657756800000 | 138.5 |
| 1657843200000 | 141.63 |
| 1658102400000 | 143.08 |
| 1658188800000 | 146.1699 |
| 1658275200000 | 146.26 |
| 1658361600000 | 147.01 |
| 1658448000000 | 147.03 |
| 1658707200000 | 147.32 |
| 1658793600000 | 146.31 |
| 1658880000000 | 147.48 |
| 1658966400000 | 149.4199 |
| 1659052800000 | 151.87 |
| 1659312000000 | 151.68 |
| 1659398400000 | 150.63 |
| 1659484800000 | 152.55 |
| 1659571200000 | 153.49 |
| 1659657600000 | 152.13 |
| 1659916800000 | 153.24 |
| 1660003200000 | 151.53 |
| 1660089600000 | 152.77 |
| 1660176000000 | 153.11 |
| 1660262400000 | 153.83 |
| 1660521600000 | 154.22 |
| 1660608000000 | 154.95 |
| 1660694400000 | 152.83 |
| 1660780800000 | 153.93 |
| 1660867200000 | 152.1699 |
| 1661126400000 | 149.32 |
| 1661212800000 | 149.18 |
| 1661299200000 | 149.51 |
| 1661385600000 | 149.86 |
| 1661472000000 | 147.06 |
| 1661731200000 | 145.6399 |
| 1661817600000 | 145.16 |
| 1661904000000 | 143.4 |
| 1661990400000 | 141.11 |
| 1662076800000 | 144.68 |
| 1662336000000 | 142.55 |
| 1662422400000 | 142.94 |
| 1662508800000 | 142.9 |
| 1662595200000 | 143.45 |
| 1662681600000 | 146 |
| 1662940800000 | 148.93 |
| 1663027200000 | 146.58 |
| 1663113600000 | 145.86 |
| 1663200000000 | 144.8899 |
| 1663286400000 | 143.37 |
| 1663545600000 | 143.11 |
| 1663632000000 | 141.8 |
| 1663718400000 | 142.8899 |
| 1663804800000 | 140.1399 |
| 1663891200000 | 136.96 |
| 1664150400000 | 136.7 |
| 1664236800000 | 136.13 |
| 1664323200000 | 136.38 |
| 1664409600000 | 134.15 |
| 1664496000000 | 135.93 |
| 1664755200000 | 136.98 |
| 1664841600000 | 142.6 |
| 1664928000000 | 141.11 |
| 1665014400000 | 140.53 |
| 1665100800000 | 138.08 |
| 1665360000000 | 137.27 |
| 1665446400000 | 136.3899 |
| 1665532800000 | 135.94 |
| 1665619200000 | 137.07 |
| 1665705600000 | 137.88 |
| 1665964800000 | 140.15 |
| 1666051200000 | 141.02 |
| 1666137600000 | 141.62 |
| 1666224000000 | 142.48 |
| 1666310400000 | 141.95 |
| 1666569600000 | 144.09 |
| 1666656000000 | 146.3 |
| 1666742400000 | 146.97 |
| 1666828800000 | 146.8899 |
| 1666915200000 | 147.26 |
| 1667174400000 | 147.34 |
| 1667260800000 | 148.53 |
| 1667347200000 | 147.4199 |
| 1667433600000 | 146.45 |
| 1667520000000 | 150.41 |
| 1667779200000 | 151.16 |
| 1667865600000 | 152.68 |
| 1667952000000 | 152.22 |
| 1668038400000 | 156.86 |
| 1668124800000 | 157.75 |
| 1668384000000 | 158.84 |
| 1668470400000 | 159.91 |
| 1668556800000 | 158.58 |
| 1668643200000 | 158.44 |
| 1668729600000 | 160.1699 |
| 1668988800000 | 159.44 |
| 1669075200000 | 160.3899 |
| 1669161600000 | 161.18 |
| 1669248000000 | 161.85 |
| 1669334400000 | 161.81 |
| 1669593600000 | 160.77 |
| 1669680000000 | 160.56 |
| 1669766400000 | 161.69 |
| 1669852800000 | 162.56 |
| 1669939200000 | 162.27 |
| 1670198400000 | 161.43 |
| 1670284800000 | 160.69 |
| 1670371200000 | 159.9199 |
| 1670457600000 | 159.88 |
| 1670544000000 | 160.85 |
| 1670803200000 | 159.84 |
| 1670889600000 | 162.62 |
| 1670976000000 | 162.11 |
| 1671062400000 | 156.51 |
| 1671148800000 | 155.09 |
| 1671408000000 | 155.4 |
| 1671494400000 | 155.03 |
| 1671580800000 | 157.9199 |
| 1671667200000 | 155.94 |
| 1671753600000 | 155.69 |
| 1672099200000 | 156.28 |
| 1672185600000 | 155.33 |
| 1672272000000 | 157.02 |
| 1672358400000 | 154.65 |
| 1672617600000 | 157.02 |
| 1672704000000 | 157.99 |
| 1672790400000 | 161.6399 |
| 1672876800000 | 161.04 |
| 1672963200000 | 163.3899 |
| 1673222400000 | 165.71 |
| 1673308800000 | 165.41 |
| 1673395200000 | 167.34 |
| 1673481600000 | 168.41 |
| 1673568000000 | 169.43 |
| 1673827200000 | 169.7 |
| 1673913600000 | 170.23 |
| 1674000000000 | 170.2 |
| 1674086400000 | 166.95 |
| 1674172800000 | 167.91 |
| 1674432000000 | 169.28 |
| 1674518400000 | 169.37 |
| 1674604800000 | 169.32 |
| 1674691200000 | 170.47 |
| 1674777600000 | 170.75 |
| 1675036800000 | 169.97 |
| 1675123200000 | 170.03 |
| 1675209600000 | 170.18 |
| 1675296000000 | 172.65 |
| 1675382400000 | 173.24 |
| 1675641600000 | 171.19 |
| 1675728000000 | 171.78 |
| 1675814400000 | 172.16 |
| 1675900800000 | 173.82 |
| 1675987200000 | 171.81 |
| 1676246400000 | 173.6 |
| 1676332800000 | 173.51 |
| 1676419200000 | 174.71 |
| 1676505600000 | 175.22 |
| 1676592000000 | 173.9199 |
| 1676851200000 | 173.8 |
| 1676937600000 | 172.98 |
| 1677024000000 | 172.55 |
| 1677110400000 | 173.29 |
| 1677196800000 | 170.46 |
| 1677456000000 | 173.47 |
| 1677542400000 | 173.08 |
| 1677628800000 | 172.02 |
| 1677715200000 | 173.02 |
| 1677801600000 | 175.09 |
| 1678060800000 | 175.91 |
| 1678147200000 | 174.29 |
| 1678233600000 | 174.85 |
| 1678320000000 | 174.57 |
| 1678406400000 | 172.02 |
| 1678665600000 | 166.41 |
| 1678752000000 | 169.59 |
| 1678838400000 | 163.31 |
| 1678924800000 | 166.49 |
| 1679011200000 | 164.3899 |
| 1679270400000 | 166.48 |
| 1679356800000 | 169.18 |
| 1679443200000 | 169.58 |
| 1679529600000 | 169.88 |
| 1679616000000 | 166.3899 |
| 1679875200000 | 167.85 |
| 1679961600000 | 168.19 |
| 1680048000000 | 170.86 |
| 1680134400000 | 173.18 |
| 1680220800000 | 174.09 |
| 1680480000000 | 174.1399 |
| 1680566400000 | 174.15 |
| 1680652800000 | 173.4 |
| 1680739200000 | 173.98 |
| 1681171200000 | 174.81 |
| 1681257600000 | 174.84 |
| 1681344000000 | 175.44 |
| 1681430400000 | 176.69 |
| 1681689600000 | 175.62 |
| 1681776000000 | 176.74 |
| 1681862400000 | 176.48 |
| 1681948800000 | 176.03 |
| 1682035200000 | 176.9 |
| 1682294400000 | 176.84 |
| 1682380800000 | 175.82 |
| 1682467200000 | 174.8 |
| 1682553600000 | 175.27 |
| 1682640000000 | 175.3899 |
| 1682899200000 | 175.3899 |
| 1682985600000 | 172.58 |
| 1683072000000 | 173.24 |
| 1683158400000 | 172.38 |
| 1683244800000 | 174.76 |
| 1683504000000 | 175 |
| 1683590400000 | 173.86 |
| 1683676800000 | 173.21 |
| 1683763200000 | 173.35 |
| 1683849600000 | 173.91 |
| 1684108800000 | 173.95 |
| 1684195200000 | 173.73 |
| 1684281600000 | 173.97 |
| 1684368000000 | 176.05 |
| 1684454400000 | 177.29 |
| 1684713600000 | 176.69 |
| 1684800000000 | 175.75 |
| 1684886400000 | 172.62 |
| 1684972800000 | 172.87 |
| 1685059200000 | 175.48 |
| 1685318400000 | 174.81 |
| 1685404800000 | 173.68 |
| 1685491200000 | 170.86 |
| 1685577600000 | 172.82 |
| 1685664000000 | 175.1699 |
| 1685923200000 | 174.26 |
| 1686009600000 | 174.34 |
| 1686096000000 | 174.15 |
| 1686182400000 | 174.31 |
| 1686268800000 | 173.9199 |
| 1686528000000 | 174.74 |
| 1686614400000 | 175.9 |
| 1686700800000 | 177.07 |
| 1686787200000 | 176.53 |
| 1686873600000 | 177.18 |
| 1687132800000 | 176.05 |
| 1687219200000 | 175.36 |
| 1687305600000 | 174.81 |
| 1687392000000 | 173.84 |
| 1687478400000 | 172.56 |
| 1687737600000 | 172.96 |
| 1687824000000 | 173.94 |
| 1687910400000 | 175.48 |
| 1687996800000 | 175.95 |
| 1688083200000 | 177.8 |
| 1688342400000 | 178.01 |
| 1688428800000 | 177.63 |
| 1688515200000 | 175.9199 |
| 1688601600000 | 171.02 |
| 1688688000000 | 171.13 |
| 1688947200000 | 171.77 |
| 1689033600000 | 172.9199 |
| 1689120000000 | 175.91 |
| 1689206400000 | 176.97 |
| 1689292800000 | 177.13 |
| 1689552000000 | 175.76 |
| 1689638400000 | 176.16 |
| 1689724800000 | 175.83 |
| 1689811200000 | 176.23 |
| 1689897600000 | 177.1399 |
| 1690156800000 | 176.9199 |
| 1690243200000 | 177.54 |
| 1690329600000 | 176.15 |
| 1690416000000 | 180.01 |
| 1690502400000 | 180.4199 |
| 1690761600000 | 180.46 |
| 1690848000000 | 178.1699 |
| 1690934400000 | 175.38 |
| 1691020800000 | 174.4199 |
| 1691107200000 | 175.61 |
| 1691366400000 | 175.65 |
| 1691452800000 | 173.5 |
| 1691539200000 | 175.09 |
| 1691625600000 | 177.81 |
| 1691712000000 | 175.47 |
| 1691971200000 | 175.94 |
| 1692057600000 | 174.38 |
| 1692144000000 | 174.3899 |
| 1692230400000 | 173.21 |
| 1692316800000 | 172.79 |
| 1692576000000 | 173.28 |
| 1692662400000 | 174.69 |
| 1692748800000 | 174.9199 |
| 1692835200000 | 173.69 |
| 1692921600000 | 173.78 |
| 1693180800000 | 176.06 |
| 1693267200000 | 177.4 |
| 1693353600000 | 177.02 |
| 1693440000000 | 176.37 |
| 1693526400000 | 175.94 |
| 1693785600000 | 175.85 |
| 1693872000000 | 175.86 |
| 1693958400000 | 174.81 |
| 1694044800000 | 173.98 |
| 1694131200000 | 174.54 |
| 1694390400000 | 175.32 |
| 1694476800000 | 175.15 |
| 1694563200000 | 174.53 |
| 1694649600000 | 176.94 |
| 1694736000000 | 177.1 |
| 1694995200000 | 175.29 |
| 1695081600000 | 175.34 |
| 1695168000000 | 176.88 |
| 1695254400000 | 174.6699 |
| 1695340800000 | 174.29 |
| 1695600000000 | 172.97 |
| 1695686400000 | 171.37 |
| 1695772800000 | 171.48 |
| 1695859200000 | 172.74 |
| 1695945600000 | 173.05 |
| 1696204800000 | 171.52 |
| 1696291200000 | 169.85 |
| 1696377600000 | 169.8899 |
| 1696464000000 | 169.75 |
| 1696550400000 | 171.82 |
| 1696809600000 | 170.73 |
| 1696896000000 | 174.28 |
| 1696982400000 | 174.61 |
| 1697068800000 | 174.87 |
| 1697155200000 | 172.4 |
| 1697414400000 | 172.76 |
| 1697500800000 | 172.73 |
| 1697587200000 | 170.79 |
| 1697673600000 | 170.2 |
| 1697760000000 | 167.37 |
| 1698019200000 | 167.9 |
| 1698105600000 | 168.53 |
| 1698192000000 | 169.09 |
| 1698278400000 | 168.21 |
| 1698364800000 | 166.94 |
| 1698624000000 | 167.21 |
| 1698710400000 | 168.55 |
| 1698796800000 | 169.79 |
| 1698883200000 | 172.77 |
| 1698969600000 | 172.73 |
| 1699228800000 | 172.1399 |
| 1699315200000 | 171.8 |
| 1699401600000 | 172.81 |
| 1699488000000 | 174.82 |
| 1699574400000 | 173.95 |
| 1699833600000 | 175.22 |
| 1699920000000 | 177.5 |
| 1700006400000 | 178.45 |
| 1700092800000 | 177.96 |
| 1700179200000 | 179.51 |
| 1700438400000 | 179.83 |
| 1700524800000 | 179.55 |
| 1700611200000 | 180.29 |
| 1700697600000 | 180.8 |
| 1700784000000 | 181.4199 |
| 1701043200000 | 180.82 |
| 1701129600000 | 180.76 |
| 1701216000000 | 181.74 |
| 1701302400000 | 182.03 |
| 1701388800000 | 183.72 |
| 1701648000000 | 183.55 |
| 1701734400000 | 185.02 |
| 1701820800000 | 186.03 |
| 1701907200000 | 185.77 |
| 1701993600000 | 187.5 |
| 1702252800000 | 188.23 |
| 1702339200000 | 188.12 |
| 1702425600000 | 188 |
| 1702512000000 | 188.53 |
| 1702598400000 | 189.08 |
| 1702857600000 | 188.01 |
| 1702944000000 | 188.54 |
| 1703030400000 | 188.65 |
| 1703116800000 | 188.35 |
| 1703203200000 | 188.3 |
| 1703635200000 | 188.61 |
| 1703721600000 | 188.03 |
| 1703808000000 | 188.33 |
| 1704153600000 | 187.87 |
| 1704240000000 | 185.54 |
| 1704326400000 | 186.58 |
| 1704412800000 | 186.28 |
| 1704672000000 | 187.02 |
| 1704758400000 | 186.24 |
| 1704844800000 | 186.13 |
| 1704931200000 | 185.07 |
| 1705017600000 | 186.54 |
| 1705276800000 | 185.4199 |
| 1705363200000 | 185.1699 |
| 1705449600000 | 183.73 |
| 1705536000000 | 185.73 |
| 1705622400000 | 185.78 |
| 1705881600000 | 187.38 |
| 1705968000000 | 186.73 |
| 1706054400000 | 191.09 |
| 1706140800000 | 192.01 |
| 1706227200000 | 192.94 |
| 1706486400000 | 193.07 |
| 1706572800000 | 193.99 |
| 1706659200000 | 193.65 |
| 1706745600000 | 192.99 |
| 1706832000000 | 193.44 |
| 1707091200000 | 193.59 |
| 1707177600000 | 195.07 |
| 1707264000000 | 194.41 |
| 1707350400000 | 195.1699 |
| 1707436800000 | 195.19 |
| 1707696000000 | 196.38 |
| 1707782400000 | 194.3899 |
| 1707868800000 | 195.11 |
| 1707955200000 | 196.28 |
| 1708041600000 | 197.32 |
| 1708300800000 | 197.1 |
| 1708387200000 | 196.91 |
| 1708473600000 | 197.59 |
| 1708560000000 | 200.88 |
| 1708646400000 | 201.34 |
| 1708905600000 | 201.1399 |
| 1708992000000 | 201.88 |
| 1709078400000 | 201.65 |
| 1709164800000 | 201.65 |
| 1709251200000 | 202.56 |
| 1709510400000 | 203.57 |
| 1709596800000 | 202.86 |
| 1709683200000 | 203.75 |
| 1709769600000 | 206.44 |
| 1709856000000 | 205.81 |
| 1710115200000 | 204.19 |
| 1710201600000 | 206.5 |
| 1710288000000 | 207.06 |
| 1710374400000 | 206.81 |
| 1710460800000 | 206.47 |
| 1710720000000 | 206.37 |
| 1710806400000 | 207.44 |
| 1710892800000 | 207.15 |
| 1710979200000 | 209.25 |
| 1711065600000 | 208.49 |
| 1711324800000 | 209.02 |
| 1711411200000 | 210.03 |
| 1711497600000 | 210.49 |
| 1711584000000 | 210.75 |
| EURO STOXX 50 ESG | EURO STOXX 50 | |
|---|---|---|
| 2017 | 5.6282112 | 6.5911341 |
| 2018 | -15.274814 | -14.5490045 |
| 2019 | 25.0419094 | 25.2116303 |
| 2020 | -2.0250885 | -5.1790449 |
| 2021 | 24.3324412 | 21.1708518 |
| 2022 | -12.3237036 | -11.8722519 |
| 2023 | 22.1405196 | 19.5126646 |
| 2024 | 59.1422841 | 62.1726966 |
Methodology
The EURO STOXX 50 ESG Index reflects the EURO STOXX 50 Index with standardized ESG exclusion screens applied for Global Standards Screening, ESG Risk Rating, ESG Controversy, Controversial Weapons, Thermal Coal, Unconventional Oil&Gas, Military Contracting, Small Arms and Tobacco. Furthermore, companies with the lowest ESG scores are excluded until a total of 20% (based on number of holdings) of the initial EURO STOXX 50 components are excluded. Each exclusion is replaced by a EURO STOXX company with a higher ESG score from the same ICB Supersector as the excluded company.The index is reviewed quarterly, and the index is free float market capitalization weighted with cap factors imposed on the index components such that the index achieves an overall ESG score that exceeds that of the EURO STOXX 50 Index excluding its worst 20% ESG scorers. The EURO STOXX 50 ESG index is designed to have an improved ESG profile over the EURO STOXX 50 index and is thus benchmarked against the EURO STOXX 50 for its ESG score improvement exercise.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0469557497 | SX5GTESG | SX5GTESG INDEX | .SX5GTESG |
| Net Return EUR | CH0469557505 | SX5TESG | SX5TESG INDEX | .SX5TESG |
| Price EUR | CH0469557521 | SX5EESG | SX5EESG INDEX | .SX5EESG |
| Net Return USD | CH0469557539 | SX5UESG | .SX5UESG | |
| Gross Return USD | CH0469557513 | SX5GUESG | .SX5GUESG | |
| Price USD | CH0469557489 | SX5KESG | .SX5KESG |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 0.1 |
| No. of components | 50 |
| Review frequency | Quarterly |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 09:00:00 18:00:00 |
| Base value/base date | 100 as of March. 19, 2012 |
| History | Available from Mar. 19, 2012 |
| Inception date | April. 30, 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.
BLUE CHIP INDICES
EURO STOXX 50 ESG
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ASML HLDG | Technology | Netherlands | 9.179% |
| SAP | Technology | Germany | 5.442% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 4.816% |
| ALLIANZ | Insurance | Germany | 4.364% |
| L'OREAL | Consumer Products and Services | France | 4.246% |
| TOTALENERGIES | Energy | France | 4.210% |
| SIEMENS | Industrial Goods and Services | Germany | 3.683% |
| DEUTSCHE TELEKOM | Telecommunications | Germany | 3.129% |
| SANOFI | Health Care | France | 2.898% |
| BCO SANTANDER | Banks | Spain | 2.870% |
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.