Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG Broad Market
Index Description
The STOXX ESG Broad Market Indices track the performance of a selection of STOXX Indices after set of compliance, involvement and ESG performance screens are applied. Companies that are non-compliant based on the Sustainalytics Global Standards Screening assessment, ESG Risk Ratings or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Small Arms and Military Weapons. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Indices select 80% of the securities from underlying indices.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Transparent free-float market-cap weighting scheme.
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 1800 ESG Broad Market | 57,856.2 | 52,684.0 | 36.6 | 11.4 | 2,895.3 | 1.1 | 5.5 | 0.0 | 11.6 |
| STOXX Global 1800 | 66,575.9 | 60,766.7 | 33.7 | 11.1 | 2,895.3 | 1.1 | 4.8 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Technology | 28.7 |
|---|---|
| Health Care | 12.9 |
| Industrial Goods and Services | 11.7 |
| Retail | 6.4 |
| Banks | 6.2 |
| Financial Services | 3.2 |
| Food, Beverage and Tobacco | 3.1 |
| Consumer Products and Services | 3.1 |
| Energy | 3.1 |
| Insurance | 2.7 |
Country weighting
| USA | 68.7 |
|---|---|
| Japan | 7.3 |
| UK | 4.1 |
| France | 3.4 |
| Switzerland | 2.6 |
| Germany | 2.5 |
| Canada | 2.3 |
| Australia | 1.9 |
| Netherlands | 1.5 |
| Denmark | 1.1 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global 1800 ESG Broad Market | 3.0 | 10.8 | 24.1 | 32.9 | 73.1 | N/A | N/A | 24.7 | 10.1 | 11.7 |
| STOXX Global 1800 | 3.1 | 10.9 | 23.5 | 31.4 | 67.9 | N/A | N/A | 24.2 | 9.6 | 11.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 ESG Broad Market | N/A | N/A | 9.9 | 13.8 | 17.4 | N/A | N/A | 2.0 | 0.6 | 0.6 |
| STOXX Global 1800 | N/A | N/A | 9.8 | 13.7 | 17.3 | N/A | N/A | 2.0 | 0.6 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.8 | 0.7 | 0.8 | 0.8 | 0.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 ESG Broad Market | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | -2.2 | -0.5 | 0.5 | 0.5 | 0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of March 29, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG Broad Market
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global 1800 ESG Broad Market | 24.4 | 19.7 | 22.8 | 22.8 | 3.4 | 2.5 | 2.2 | 30.5 |
| STOXX Global 1800 | 23.7 | 19.4 | 21.8 | 21.8 | 3.2 | 2.6 | 2.2 | 2.3 |
Performance and annual returns
| STOXX Global 1800 ESG Broad Market | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.52 |
| 1332288000000 | 99.43 |
| 1332374400000 | 98.84 |
| 1332460800000 | 98.6 |
| 1332720000000 | 99.26 |
| 1332806400000 | 99.29 |
| 1332892800000 | 98.86 |
| 1332979200000 | 98.39 |
| 1333065600000 | 98.56 |
| 1333324800000 | 99.53 |
| 1333411200000 | 98.74 |
| 1333497600000 | 98.49 |
| 1333584000000 | 98.77 |
| 1334016000000 | 96.29 |
| 1334102400000 | 96.57 |
| 1334188800000 | 97.54 |
| 1334275200000 | 97.01 |
| 1334534400000 | 97.04 |
| 1334620800000 | 97.95 |
| 1334707200000 | 97.86 |
| 1334793600000 | 97.26 |
| 1334880000000 | 97.04 |
| 1335139200000 | 96.36 |
| 1335225600000 | 96.35 |
| 1335312000000 | 97.59 |
| 1335398400000 | 97.82 |
| 1335484800000 | 97.99 |
| 1335744000000 | 97.82 |
| 1335830400000 | 98.04 |
| 1335916800000 | 98.21 |
| 1336003200000 | 97.67 |
| 1336089600000 | 96.49 |
| 1336348800000 | 96.65 |
| 1336435200000 | 96.3 |
| 1336521600000 | 96.04 |
| 1336608000000 | 96.09 |
| 1336694400000 | 96.01 |
| 1336953600000 | 95.39 |
| 1337040000000 | 95.09 |
| 1337126400000 | 94.59 |
| 1337212800000 | 93.78 |
| 1337299200000 | 92.61 |
| 1337558400000 | 93.33 |
| 1337644800000 | 94.08 |
| 1337731200000 | 94.42 |
| 1337817600000 | 94.66 |
| 1337904000000 | 94.95 |
| 1338163200000 | 94.9 |
| 1338249600000 | 95.9 |
| 1338336000000 | 95.42 |
| 1338422400000 | 95.31 |
| 1338508800000 | 93.25 |
| 1338768000000 | 92.06 |
| 1338854400000 | 92.92 |
| 1338940800000 | 94.71 |
| 1339027200000 | 94.79 |
| 1339113600000 | 95.34 |
| 1339372800000 | 94.64 |
| 1339459200000 | 95.63 |
| 1339545600000 | 94.6 |
| 1339632000000 | 94.9 |
| 1339718400000 | 95.68 |
| 1339977600000 | 96.31 |
| 1340064000000 | 96.77 |
| 1340150400000 | 96.76 |
| 1340236800000 | 95.76 |
| 1340323200000 | 96.25 |
| 1340582400000 | 95.26 |
| 1340668800000 | 95.49 |
| 1340755200000 | 96.45 |
| 1340841600000 | 96.52 |
| 1340928000000 | 97.35 |
| 1341187200000 | 98.5 |
| 1341273600000 | 99.16 |
| 1341360000000 | 99.83 |
| 1341446400000 | 100.25 |
| 1341532800000 | 99.8 |
| 1341792000000 | 99.43 |
| 1341878400000 | 99.32 |
| 1341964800000 | 99.35 |
| 1342051200000 | 98.97 |
| 1342137600000 | 99.94 |
| 1342396800000 | 99.95 |
| 1342483200000 | 100.51 |
| 1342569600000 | 100.9 |
| 1342656000000 | 101.68 |
| 1342742400000 | 101.09 |
| 1343001600000 | 99.92 |
| 1343088000000 | 99.46 |
| 1343174400000 | 99.04 |
| 1343260800000 | 99.72 |
| 1343347200000 | 100.99 |
| 1343606400000 | 102.36 |
| 1343692800000 | 101.54 |
| 1343779200000 | 101.49 |
| 1343865600000 | 101.58 |
| 1343952000000 | 102.04 |
| 1344211200000 | 102.16 |
| 1344297600000 | 102.77 |
| 1344384000000 | 103.26 |
| 1344470400000 | 103.79 |
| 1344556800000 | 103.75 |
| 1344816000000 | 103.28 |
| 1344902400000 | 103.63 |
| 1344988800000 | 103.94 |
| 1345075200000 | 104.15 |
| 1345161600000 | 104.95 |
| 1345420800000 | 104.54 |
| 1345507200000 | 103.7 |
| 1345593600000 | 103.37 |
| 1345680000000 | 102.28 |
| 1345766400000 | 102.85 |
| 1346025600000 | 102.92 |
| 1346112000000 | 102.3 |
| 1346198400000 | 102.57 |
| 1346284800000 | 101.92 |
| 1346371200000 | 101.61 |
| 1346630400000 | 101.9 |
| 1346716800000 | 101.58 |
| 1346803200000 | 101.14 |
| 1346889600000 | 102.8 |
| 1346976000000 | 102.64 |
| 1347235200000 | 102.3 |
| 1347321600000 | 102.22 |
| 1347408000000 | 102.33 |
| 1347494400000 | 103.13 |
| 1347580800000 | 102.61 |
| 1347840000000 | 102.28 |
| 1347926400000 | 102.55 |
| 1348012800000 | 102.86 |
| 1348099200000 | 103.15 |
| 1348185600000 | 103.15 |
| 1348444800000 | 103.24 |
| 1348531200000 | 102.58 |
| 1348617600000 | 102.12 |
| 1348704000000 | 102.82 |
| 1348790400000 | 102.08 |
| 1349049600000 | 102.33 |
| 1349136000000 | 102.11 |
| 1349222400000 | 102.33 |
| 1349308800000 | 102.34 |
| 1349395200000 | 102.32 |
| 1349654400000 | 102.39 |
| 1349740800000 | 101.98 |
| 1349827200000 | 101.29 |
| 1349913600000 | 101.22 |
| 1350000000000 | 100.82 |
| 1350259200000 | 101.6 |
| 1350345600000 | 102.24 |
| 1350432000000 | 102.2 |
| 1350518400000 | 102.44 |
| 1350604800000 | 101.58 |
| 1350864000000 | 101.16 |
| 1350950400000 | 100.43 |
| 1351036800000 | 100.28 |
| 1351123200000 | 100.64 |
| 1351209600000 | 100.65 |
| 1351468800000 | 100.59 |
| 1351555200000 | 100.4 |
| 1351641600000 | 100.52 |
| 1351728000000 | 101.62 |
| 1351814400000 | 101.85 |
| 1352073600000 | 102.17 |
| 1352160000000 | 102.62 |
| 1352246400000 | 101.28 |
| 1352332800000 | 100.49 |
| 1352419200000 | 100.6 |
| 1352678400000 | 100.47 |
| 1352764800000 | 100.29 |
| 1352851200000 | 99.05 |
| 1352937600000 | 98.34 |
| 1353024000000 | 98.98 |
| 1353283200000 | 100.28 |
| 1353369600000 | 100.42 |
| 1353456000000 | 100.51 |
| 1353542400000 | 100.52 |
| 1353628800000 | 101.08 |
| 1353888000000 | 100.85 |
| 1353974400000 | 100.88 |
| 1354060800000 | 101.37 |
| 1354147200000 | 101.68 |
| 1354233600000 | 101.47 |
| 1354492800000 | 100.93 |
| 1354579200000 | 100.8 |
| 1354665600000 | 101.05 |
| 1354752000000 | 102.01 |
| 1354838400000 | 102.56 |
| 1355097600000 | 102.66 |
| 1355184000000 | 102.74 |
| 1355270400000 | 102.57 |
| 1355356800000 | 101.87 |
| 1355443200000 | 101.52 |
| 1355702400000 | 101.85 |
| 1355788800000 | 102.45 |
| 1355875200000 | 102.24 |
| 1355961600000 | 102.63 |
| 1356048000000 | 102.3 |
| 1356307200000 | 101.92 |
| 1356566400000 | 101.61 |
| 1356652800000 | 100.93 |
| 1356912000000 | 102.08 |
| 1357084800000 | 103.79 |
| 1357171200000 | 104.72 |
| 1357257600000 | 105.54 |
| 1357516800000 | 104.88 |
| 1357603200000 | 104.81 |
| 1357689600000 | 105.34 |
| 1357776000000 | 104.86 |
| 1357862400000 | 104.11 |
| 1358121600000 | 103.79 |
| 1358208000000 | 104.1 |
| 1358294400000 | 104.25 |
| 1358380800000 | 104.33 |
| 1358467200000 | 105.03 |
| 1358726400000 | 104.93 |
| 1358812800000 | 105.46 |
| 1358899200000 | 105.46 |
| 1358985600000 | 104.92 |
| 1359072000000 | 104.86 |
| 1359331200000 | 104.82 |
| 1359417600000 | 105.24 |
| 1359504000000 | 104.45 |
| 1359590400000 | 104.17 |
| 1359676800000 | 104.09 |
| 1359936000000 | 103.89 |
| 1360022400000 | 104.49 |
| 1360108800000 | 104.7 |
| 1360195200000 | 105.37 |
| 1360281600000 | 106.07 |
| 1360540800000 | 105.74 |
| 1360627200000 | 105.74 |
| 1360713600000 | 105.95 |
| 1360800000000 | 106.52 |
| 1360886400000 | 106.09 |
| 1361145600000 | 106.24 |
| 1361232000000 | 107.07 |
| 1361318400000 | 106.23 |
| 1361404800000 | 106.01 |
| 1361491200000 | 107.29 |
| 1361750400000 | 106.09 |
| 1361836800000 | 106.83 |
| 1361923200000 | 107.52 |
| 1362009600000 | 108.27 |
| 1362096000000 | 108.77 |
| 1362355200000 | 108.81 |
| 1362441600000 | 109.89 |
| 1362528000000 | 110.29 |
| 1362614400000 | 109.77 |
| 1362700800000 | 110.9 |
| 1362960000000 | 111.13 |
| 1363046400000 | 110.95 |
| 1363132800000 | 111.25 |
| 1363219200000 | 111.81 |
| 1363305600000 | 111.45 |
| 1363564800000 | 111.29 |
| 1363651200000 | 111.58 |
| 1363737600000 | 111.67 |
| 1363824000000 | 111.26 |
| 1363910400000 | 111.05 |
| 1364169600000 | 111.61 |
| 1364256000000 | 112.27 |
| 1364342400000 | 112.61 |
| 1364428800000 | 112.5 |
| 1364860800000 | 112.56 |
| 1364947200000 | 111.77 |
| 1365033600000 | 111.41 |
| 1365120000000 | 109.69 |
| 1365379200000 | 110.31 |
| 1365465600000 | 110.49 |
| 1365552000000 | 111.81 |
| 1365638400000 | 112.3 |
| 1365724800000 | 112.05 |
| 1365984000000 | 110.28 |
| 1366070400000 | 110.48 |
| 1366156800000 | 109.89 |
| 1366243200000 | 109.05 |
| 1366329600000 | 109.62 |
| 1366588800000 | 110.46 |
| 1366675200000 | 111.9 |
| 1366761600000 | 112.59 |
| 1366848000000 | 113.11 |
| 1366934400000 | 112.84 |
| 1367193600000 | 113.05 |
| 1367280000000 | 112.92 |
| 1367366400000 | 112.1 |
| 1367452800000 | 113.28 |
| 1367539200000 | 113.85 |
| 1367798400000 | 114.35 |
| 1367884800000 | 114.92 |
| 1367971200000 | 115.07 |
| 1368057600000 | 115.09 |
| 1368144000000 | 116.18 |
| 1368403200000 | 116.28 |
| 1368489600000 | 116.93 |
| 1368576000000 | 118.48 |
| 1368662400000 | 117.79 |
| 1368748800000 | 118.8 |
| 1369008000000 | 119.11 |
| 1369094400000 | 119.14 |
| 1369180800000 | 118.56 |
| 1369267200000 | 116.71 |
| 1369353600000 | 116.43 |
| 1369612800000 | 116.05 |
| 1369699200000 | 117.45 |
| 1369785600000 | 115.86 |
| 1369872000000 | 115.18 |
| 1369958400000 | 114.47 |
| 1370217600000 | 113.89 |
| 1370304000000 | 113.63 |
| 1370390400000 | 111.75 |
| 1370476800000 | 111.1 |
| 1370563200000 | 112.03 |
| 1370822400000 | 112.54 |
| 1370908800000 | 111.15 |
| 1370995200000 | 110.22 |
| 1371081600000 | 110.91 |
| 1371168000000 | 110.59 |
| 1371427200000 | 111.56 |
| 1371513600000 | 111.6 |
| 1371600000000 | 111 |
| 1371686400000 | 108.99 |
| 1371772800000 | 109.08 |
| 1372032000000 | 107.84 |
| 1372118400000 | 108.9 |
| 1372204800000 | 110.53 |
| 1372291200000 | 111.39 |
| 1372377600000 | 111.3 |
| 1372636800000 | 111.8 |
| 1372723200000 | 111.88 |
| 1372809600000 | 112.1 |
| 1372896000000 | 113.21 |
| 1372982400000 | 114.01 |
| 1373241600000 | 114.34 |
| 1373328000000 | 115.91 |
| 1373414400000 | 115.66 |
| 1373500800000 | 115.84 |
| 1373587200000 | 115.88 |
| 1373846400000 | 116.08 |
| 1373932800000 | 115.27 |
| 1374019200000 | 115.86 |
| 1374105600000 | 116.44 |
| 1374192000000 | 116.17 |
| 1374451200000 | 116.26 |
| 1374537600000 | 115.96 |
| 1374624000000 | 115.75 |
| 1374710400000 | 115.6 |
| 1374796800000 | 115.2 |
| 1375056000000 | 114.72 |
| 1375142400000 | 114.9 |
| 1375228800000 | 114.48 |
| 1375315200000 | 116.15 |
| 1375401600000 | 116.46 |
| 1375660800000 | 116.62 |
| 1375747200000 | 115.93 |
| 1375833600000 | 115.13 |
| 1375920000000 | 115.18 |
| 1376006400000 | 115.36 |
| 1376265600000 | 115.66 |
| 1376352000000 | 116.42 |
| 1376438400000 | 116.22 |
| 1376524800000 | 114.89 |
| 1376611200000 | 114.26 |
| 1376870400000 | 113.6 |
| 1376956800000 | 112.86 |
| 1377043200000 | 112.51 |
| 1377129600000 | 113.37 |
| 1377216000000 | 113.69 |
| 1377475200000 | 113.64 |
| 1377561600000 | 111.96 |
| 1377648000000 | 111.98 |
| 1377734400000 | 113.06 |
| 1377820800000 | 112.74 |
| 1378080000000 | 113.42 |
| 1378166400000 | 114.07 |
| 1378252800000 | 114.52 |
| 1378339200000 | 115.26 |
| 1378425600000 | 115.27 |
| 1378684800000 | 115.51 |
| 1378771200000 | 116.45 |
| 1378857600000 | 116.57 |
| 1378944000000 | 116.31 |
| 1379030400000 | 116.78 |
| 1379289600000 | 116.97 |
| 1379376000000 | 117.01 |
| 1379462400000 | 118.03 |
| 1379548800000 | 117.23 |
| 1379635200000 | 116.82 |
| 1379894400000 | 116.56 |
| 1379980800000 | 116.39 |
| 1380067200000 | 116.11 |
| 1380153600000 | 116.53 |
| 1380240000000 | 115.89 |
| 1380499200000 | 115.08 |
| 1380585600000 | 115.94 |
| 1380672000000 | 115.16 |
| 1380758400000 | 114.34 |
| 1380844800000 | 114.91 |
| 1381104000000 | 114.24 |
| 1381190400000 | 113.08 |
| 1381276800000 | 113.56 |
| 1381363200000 | 115.43 |
| 1381449600000 | 115.99 |
| 1381708800000 | 116.17 |
| 1381795200000 | 116.58 |
| 1381881600000 | 117.56 |
| 1381968000000 | 117.3 |
| 1382054400000 | 117.92 |
| 1382313600000 | 118.23 |
| 1382400000000 | 118.17 |
| 1382486400000 | 117.4 |
| 1382572800000 | 117.66 |
| 1382659200000 | 117.7 |
| 1382918400000 | 117.97 |
| 1383004800000 | 118.41 |
| 1383091200000 | 118.28 |
| 1383177600000 | 119.15 |
| 1383264000000 | 119.69 |
| 1383523200000 | 119.91 |
| 1383609600000 | 119.85 |
| 1383696000000 | 120.07 |
| 1383782400000 | 119.95 |
| 1383868800000 | 120.78 |
| 1384128000000 | 120.66 |
| 1384214400000 | 120.28 |
| 1384300800000 | 120.77 |
| 1384387200000 | 121.17 |
| 1384473600000 | 121.7 |
| 1384732800000 | 121.36 |
| 1384819200000 | 120.88 |
| 1384905600000 | 121.06 |
| 1384992000000 | 121.5 |
| 1385078400000 | 121.47 |
| 1385337600000 | 121.75 |
| 1385424000000 | 121.14 |
| 1385510400000 | 121.24 |
| 1385596800000 | 121.34 |
| 1385683200000 | 121.17 |
| 1385942400000 | 121.18 |
| 1386028800000 | 120.28 |
| 1386115200000 | 119.86 |
| 1386201600000 | 118.55 |
| 1386288000000 | 119.36 |
| 1386547200000 | 119.46 |
| 1386633600000 | 118.76 |
| 1386720000000 | 117.59 |
| 1386806400000 | 116.99 |
| 1386892800000 | 117.11 |
| 1387152000000 | 117.67 |
| 1387238400000 | 117.48 |
| 1387324800000 | 118.76 |
| 1387411200000 | 119.96 |
| 1387497600000 | 120.56 |
| 1387756800000 | 121.03 |
| 1387843200000 | 121.53 |
| 1388102400000 | 121.67 |
| 1388361600000 | 121.55 |
| 1388448000000 | 122.17 |
| 1388620800000 | 122.09 |
| 1388707200000 | 122.63 |
| 1388966400000 | 121.98 |
| 1389052800000 | 122.72 |
| 1389139200000 | 123.03 |
| 1389225600000 | 122.89 |
| 1389312000000 | 122.81 |
| 1389571200000 | 122.31 |
| 1389657600000 | 122.42 |
| 1389744000000 | 123.91 |
| 1389830400000 | 123.72 |
| 1389916800000 | 123.92 |
| 1390176000000 | 123.84 |
| 1390262400000 | 124.13 |
| 1390348800000 | 124.08 |
| 1390435200000 | 122.26 |
| 1390521600000 | 119.84 |
| 1390780800000 | 118.88 |
| 1390867200000 | 119.43 |
| 1390953600000 | 119.09 |
| 1391040000000 | 119.95 |
| 1391126400000 | 119.94 |
| 1391385600000 | 117.69 |
| 1391472000000 | 117.5 |
| 1391558400000 | 117.59 |
| 1391644800000 | 118.54 |
| 1391731200000 | 119.73 |
| 1391990400000 | 119.9 |
| 1392076800000 | 120.91 |
| 1392163200000 | 121.94 |
| 1392249600000 | 121.58 |
| 1392336000000 | 121.9 |
| 1392595200000 | 122.01 |
| 1392681600000 | 122.04 |
| 1392768000000 | 121.57 |
| 1392854400000 | 121.93 |
| 1392940800000 | 122 |
| 1393200000000 | 122.82 |
| 1393286400000 | 122.89 |
| 1393372800000 | 123.13 |
| 1393459200000 | 123.2 |
| 1393545600000 | 122.62 |
| 1393804800000 | 121.39 |
| 1393891200000 | 123.34 |
| 1393977600000 | 123.5 |
| 1394064000000 | 123.18 |
| 1394150400000 | 122.68 |
| 1394409600000 | 122.19 |
| 1394496000000 | 122.08 |
| 1394582400000 | 121.2 |
| 1394668800000 | 119.98 |
| 1394755200000 | 119.16 |
| 1395014400000 | 120.11 |
| 1395100800000 | 121.1 |
| 1395187200000 | 120.66 |
| 1395273600000 | 121.46 |
| 1395360000000 | 121.36 |
| 1395619200000 | 120.82 |
| 1395705600000 | 121.6 |
| 1395792000000 | 121.51 |
| 1395878400000 | 121.82 |
| 1395964800000 | 122.32 |
| 1396224000000 | 122.95 |
| 1396310400000 | 123.53 |
| 1396396800000 | 124.05 |
| 1396483200000 | 124.37 |
| 1396569600000 | 123.95 |
| 1396828800000 | 122.24 |
| 1396915200000 | 121.99 |
| 1397001600000 | 122.49 |
| 1397088000000 | 120.65 |
| 1397174400000 | 119.26 |
| 1397433600000 | 120.21 |
| 1397520000000 | 120.27 |
| 1397606400000 | 121.77 |
| 1397692800000 | 121.92 |
| 1398124800000 | 123.17 |
| 1398211200000 | 122.71 |
| 1398297600000 | 122.94 |
| 1398384000000 | 122.03 |
| 1398643200000 | 122.14 |
| 1398729600000 | 123.05 |
| 1398816000000 | 123.02 |
| 1398902400000 | 123.22 |
| 1398988800000 | 123.14 |
| 1399248000000 | 123.06 |
| 1399334400000 | 122.18 |
| 1399420800000 | 122.23 |
| 1399507200000 | 123.05 |
| 1399593600000 | 123.73 |
| 1399852800000 | 124.54 |
| 1399939200000 | 125.22 |
| 1400025600000 | 124.95 |
| 1400112000000 | 123.97 |
| 1400198400000 | 124.13 |
| 1400457600000 | 124.13 |
| 1400544000000 | 123.83 |
| 1400630400000 | 124.71 |
| 1400716800000 | 125.26 |
| 1400803200000 | 125.91 |
| 1401062400000 | 126.16 |
| 1401148800000 | 126.82 |
| 1401235200000 | 126.88 |
| 1401321600000 | 127.23 |
| 1401408000000 | 127.1 |
| 1401667200000 | 127.65 |
| 1401753600000 | 127.45 |
| 1401840000000 | 127.6 |
| 1401926400000 | 128.24 |
| 1402012800000 | 128.71 |
| 1402272000000 | 129.25 |
| 1402358400000 | 129.64 |
| 1402444800000 | 129.46 |
| 1402531200000 | 128.87 |
| 1402617600000 | 129.18 |
| 1402876800000 | 128.74 |
| 1402963200000 | 129.13 |
| 1403049600000 | 129.48 |
| 1403136000000 | 129.71 |
| 1403222400000 | 130.14 |
| 1403481600000 | 129.9 |
| 1403568000000 | 129.19 |
| 1403654400000 | 128.86 |
| 1403740800000 | 129.22 |
| 1403827200000 | 128.98 |
| 1404086400000 | 128.7 |
| 1404172800000 | 129.69 |
| 1404259200000 | 130.11 |
| 1404345600000 | 131.06 |
| 1404432000000 | 131.21 |
| 1404691200000 | 130.48 |
| 1404777600000 | 129.3 |
| 1404864000000 | 129.35 |
| 1404950400000 | 128.84 |
| 1405036800000 | 128.96 |
| 1405296000000 | 129.54 |
| 1405382400000 | 129.67 |
| 1405468800000 | 130.8 |
| 1405555200000 | 129.76 |
| 1405641600000 | 130.48 |
| 1405900800000 | 130.01 |
| 1405987200000 | 131.35 |
| 1406073600000 | 131.65 |
| 1406160000000 | 131.74 |
| 1406246400000 | 131.48 |
| 1406505600000 | 131.39 |
| 1406592000000 | 131.41 |
| 1406678400000 | 131.45 |
| 1406764800000 | 129.5 |
| 1406851200000 | 128.38 |
| 1407110400000 | 128.76 |
| 1407196800000 | 128.34 |
| 1407283200000 | 128.02 |
| 1407369600000 | 127.4 |
| 1407456000000 | 127.16 |
| 1407715200000 | 128.3 |
| 1407801600000 | 128.43 |
| 1407888000000 | 128.94 |
| 1407974400000 | 129.47 |
| 1408060800000 | 129.33 |
| 1408320000000 | 130.54 |
| 1408406400000 | 131.56 |
| 1408492800000 | 131.94 |
| 1408579200000 | 132.5 |
| 1408665600000 | 132.58 |
| 1408924800000 | 133.66 |
| 1409011200000 | 133.94 |
| 1409097600000 | 134.06 |
| 1409184000000 | 133.84 |
| 1409270400000 | 134.16 |
| 1409529600000 | 134.5 |
| 1409616000000 | 134.59 |
| 1409702400000 | 134.82 |
| 1409788800000 | 136.38 |
| 1409875200000 | 136.56 |
| 1410134400000 | 136.18 |
| 1410220800000 | 135.7 |
| 1410307200000 | 135.88 |
| 1410393600000 | 135.71 |
| 1410480000000 | 135.19 |
| 1410739200000 | 134.99 |
| 1410825600000 | 135.34 |
| 1410912000000 | 135.38 |
| 1410998400000 | 136.42 |
| 1411084800000 | 137.04 |
| 1411344000000 | 136.21 |
| 1411430400000 | 134.98 |
| 1411516800000 | 136.2 |
| 1411603200000 | 135.14 |
| 1411689600000 | 135.98 |
| 1411948800000 | 135.61 |
| 1412035200000 | 135.9 |
| 1412121600000 | 134.76 |
| 1412208000000 | 133.19 |
| 1412294400000 | 135.27 |
| 1412553600000 | 135.05 |
| 1412640000000 | 132.91 |
| 1412726400000 | 133.17 |
| 1412812800000 | 131.34 |
| 1412899200000 | 130.12 |
| 1413158400000 | 128.5 |
| 1413244800000 | 128.37 |
| 1413331200000 | 126.2 |
| 1413417600000 | 125.75 |
| 1413504000000 | 127.56 |
| 1413763200000 | 128.45 |
| 1413849600000 | 130.96 |
| 1413936000000 | 131.41 |
| 1414022400000 | 132.56 |
| 1414108800000 | 133.02 |
| 1414368000000 | 132.53 |
| 1414454400000 | 133.53 |
| 1414540800000 | 133.58 |
| 1414627200000 | 135.31 |
| 1414713600000 | 137.85 |
| 1414972800000 | 137.61 |
| 1415059200000 | 136.7 |
| 1415145600000 | 138.24 |
| 1415232000000 | 138.92 |
| 1415318400000 | 139.02 |
| 1415577600000 | 139.36 |
| 1415664000000 | 139.75 |
| 1415750400000 | 139.05 |
| 1415836800000 | 139.22 |
| 1415923200000 | 139.29 |
| 1416182400000 | 139.32 |
| 1416268800000 | 139.66 |
| 1416355200000 | 139.25 |
| 1416441600000 | 139.3 |
| 1416528000000 | 141.63 |
| 1416787200000 | 141.65 |
| 1416873600000 | 141.32 |
| 1416960000000 | 141.29 |
| 1417046400000 | 141.58 |
| 1417132800000 | 141.45 |
| 1417392000000 | 140.62 |
| 1417478400000 | 141.88 |
| 1417564800000 | 143.13 |
| 1417651200000 | 141.6 |
| 1417737600000 | 143.43 |
| 1417996800000 | 142.58 |
| 1418083200000 | 140.61 |
| 1418169600000 | 138.83 |
| 1418256000000 | 139.28 |
| 1418342400000 | 136.49 |
| 1418601600000 | 135.25 |
| 1418688000000 | 134.4 |
| 1418774400000 | 136.91 |
| 1418860800000 | 140.96 |
| 1418947200000 | 141.98 |
| 1419206400000 | 142.58 |
| 1419292800000 | 143.54 |
| 1419379200000 | 143.57 |
| 1419811200000 | 144.08 |
| 1419897600000 | 143.43 |
| 1419984000000 | 143.27 |
| 1420156800000 | 143.66 |
| 1420416000000 | 142.04 |
| 1420502400000 | 140.73 |
| 1420588800000 | 142.73 |
| 1420675200000 | 145.66 |
| 1420761600000 | 144.28 |
| 1421020800000 | 143.94 |
| 1421107200000 | 144.56 |
| 1421193600000 | 143.38 |
| 1421280000000 | 145.63 |
| 1421366400000 | 147.74 |
| 1421625600000 | 146.71 |
| 1421712000000 | 147.74 |
| 1421798400000 | 148.27 |
| 1421884800000 | 151.86 |
| 1421971200000 | 153.88 |
| 1422230400000 | 154.17 |
| 1422316800000 | 151.6 |
| 1422403200000 | 150.97 |
| 1422489600000 | 151.42 |
| 1422576000000 | 150.67 |
| 1422835200000 | 151.34 |
| 1422921600000 | 151.72 |
| 1423008000000 | 152.15 |
| 1423094400000 | 153.13 |
| 1423180800000 | 153.71 |
| 1423440000000 | 153.23 |
| 1423526400000 | 154.42 |
| 1423612800000 | 154.3 |
| 1423699200000 | 155.25 |
| 1423785600000 | 155.85 |
| 1424044800000 | 155.89 |
| 1424131200000 | 156.11 |
| 1424217600000 | 157.03 |
| 1424304000000 | 156.85 |
| 1424390400000 | 157.8 |
| 1424649600000 | 158.28 |
| 1424736000000 | 158.89 |
| 1424822400000 | 158.72 |
| 1424908800000 | 160.54 |
| 1424995200000 | 160.37 |
| 1425254400000 | 161.03 |
| 1425340800000 | 160.39 |
| 1425427200000 | 161.39 |
| 1425513600000 | 162.19 |
| 1425600000000 | 162.8 |
| 1425859200000 | 162.96 |
| 1425945600000 | 162.33 |
| 1426032000000 | 164.25 |
| 1426118400000 | 165.39 |
| 1426204800000 | 166.15 |
| 1426464000000 | 167.2 |
| 1426550400000 | 166.42 |
| 1426636800000 | 167.36 |
| 1426723200000 | 167.46 |
| 1426809600000 | 167.03 |
| 1427068800000 | 165.35 |
| 1427155200000 | 165.19 |
| 1427241600000 | 162.47 |
| 1427328000000 | 162.29 |
| 1427414400000 | 162.7 |
| 1427673600000 | 164.73 |
| 1427760000000 | 164.57 |
| 1427846400000 | 163.99 |
| 1427932800000 | 163.2 |
| 1428364800000 | 164.88 |
| 1428451200000 | 166.17 |
| 1428537600000 | 168.47 |
| 1428624000000 | 170.04 |
| 1428883200000 | 170.21 |
| 1428969600000 | 169.01 |
| 1429056000000 | 170.7 |
| 1429142400000 | 169.45 |
| 1429228800000 | 166.58 |
| 1429488000000 | 167.85 |
| 1429574400000 | 168.39 |
| 1429660800000 | 169.14 |
| 1429747200000 | 168.38 |
| 1429833600000 | 168.18 |
| 1430092800000 | 168.18 |
| 1430179200000 | 166.82 |
| 1430265600000 | 163.55 |
| 1430352000000 | 161.17 |
| 1430438400000 | 161.73 |
| 1430697600000 | 162.91 |
| 1430784000000 | 160.98 |
| 1430870400000 | 158.58 |
| 1430956800000 | 159.6 |
| 1431043200000 | 162.63 |
| 1431302400000 | 163.08 |
| 1431388800000 | 161.34 |
| 1431475200000 | 160.4 |
| 1431561600000 | 161.2 |
| 1431648000000 | 160.68 |
| 1431907200000 | 161.93 |
| 1431993600000 | 164.95 |
| 1432080000000 | 165.29 |
| 1432166400000 | 165.62 |
| 1432252800000 | 166.4 |
| 1432512000000 | 166.44 |
| 1432598400000 | 166.23 |
| 1432684800000 | 167.76 |
| 1432771200000 | 166.89 |
| 1432857600000 | 165.09 |
| 1433116800000 | 166.02 |
| 1433203200000 | 163 |
| 1433289600000 | 161.75 |
| 1433376000000 | 160.25 |
| 1433462400000 | 161.25 |
| 1433721600000 | 159.19 |
| 1433808000000 | 158.57 |
| 1433894400000 | 160.06 |
| 1433980800000 | 161.29 |
| 1434067200000 | 159.96 |
| 1434326400000 | 158.95 |
| 1434412800000 | 159.81 |
| 1434499200000 | 159.59 |
| 1434585600000 | 158.83 |
| 1434672000000 | 159.38 |
| 1434931200000 | 160.47 |
| 1435017600000 | 163.56 |
| 1435104000000 | 162.61 |
| 1435190400000 | 162.18 |
| 1435276800000 | 162.48 |
| 1435536000000 | 158.78 |
| 1435622400000 | 158.72 |
| 1435708800000 | 160.4 |
| 1435795200000 | 160.3 |
| 1435881600000 | 160.09 |
| 1436140800000 | 158.98 |
| 1436227200000 | 160.42 |
| 1436313600000 | 156.95 |
| 1436400000000 | 158.25 |
| 1436486400000 | 158.83 |
| 1436745600000 | 162.58 |
| 1436832000000 | 163.73 |
| 1436918400000 | 164.31 |
| 1437004800000 | 166.35 |
| 1437091200000 | 166.89 |
| 1437350400000 | 166.93 |
| 1437436800000 | 165.51 |
| 1437523200000 | 165.07 |
| 1437609600000 | 163.51 |
| 1437696000000 | 162.14 |
| 1437955200000 | 159.07 |
| 1438041600000 | 161.12 |
| 1438128000000 | 162.41 |
| 1438214400000 | 163.87 |
| 1438300800000 | 162.67 |
| 1438560000000 | 163.45 |
| 1438646400000 | 163.38 |
| 1438732800000 | 165.04 |
| 1438819200000 | 163.41 |
| 1438905600000 | 162.51 |
| 1439164800000 | 163.73 |
| 1439251200000 | 161.13 |
| 1439337600000 | 158.32 |
| 1439424000000 | 159.19 |
| 1439510400000 | 159.62 |
| 1439769600000 | 160.68 |
| 1439856000000 | 160.89 |
| 1439942400000 | 158.89 |
| 1440028800000 | 154.38 |
| 1440115200000 | 148.67 |
| 1440374400000 | 140.04 |
| 1440460800000 | 141.61 |
| 1440547200000 | 144.54 |
| 1440633600000 | 149.9 |
| 1440720000000 | 150.47 |
| 1440979200000 | 149.6 |
| 1441065600000 | 144.9 |
| 1441152000000 | 146.54 |
| 1441238400000 | 149.03 |
| 1441324800000 | 146.23 |
| 1441584000000 | 145.98 |
| 1441670400000 | 148.12 |
| 1441756800000 | 148.66 |
| 1441843200000 | 147.67 |
| 1441929600000 | 146.95 |
| 1442188800000 | 146.22 |
| 1442275200000 | 147.65 |
| 1442361600000 | 149.15 |
| 1442448000000 | 148.75 |
| 1442534400000 | 145.99 |
| 1442793600000 | 148.21 |
| 1442880000000 | 146.52 |
| 1442966400000 | 146.05 |
| 1443052800000 | 143.3 |
| 1443139200000 | 145.59 |
| 1443398400000 | 142.14 |
| 1443484800000 | 141.08 |
| 1443571200000 | 144.6 |
| 1443657600000 | 144.75 |
| 1443744000000 | 145.4 |
| 1444003200000 | 148.96 |
| 1444089600000 | 148.59 |
| 1444176000000 | 149.92 |
| 1444262400000 | 150.2 |
| 1444348800000 | 150.12 |
| 1444608000000 | 149.94 |
| 1444694400000 | 148.73 |
| 1444780800000 | 147.15 |
| 1444867200000 | 149.87 |
| 1444953600000 | 150.72 |
| 1445212800000 | 151.31 |
| 1445299200000 | 150.72 |
| 1445385600000 | 150.29 |
| 1445472000000 | 154.31 |
| 1445558400000 | 157.77 |
| 1445817600000 | 157.41 |
| 1445904000000 | 156.63 |
| 1445990400000 | 158.02 |
| 1446076800000 | 158.83 |
| 1446163200000 | 157.61 |
| 1446422400000 | 158.56 |
| 1446508800000 | 159.92 |
| 1446595200000 | 160.85 |
| 1446681600000 | 160.65 |
| 1446768000000 | 162.01 |
| 1447027200000 | 160.83 |
| 1447113600000 | 161.51 |
| 1447200000000 | 161.19 |
| 1447286400000 | 158.93 |
| 1447372800000 | 157.64 |
| 1447632000000 | 158.96 |
| 1447718400000 | 160.91 |
| 1447804800000 | 162.34 |
| 1447891200000 | 161.92 |
| 1447977600000 | 163.13 |
| 1448236800000 | 163.38 |
| 1448323200000 | 162.8 |
| 1448409600000 | 163.64 |
| 1448496000000 | 164.02 |
| 1448582400000 | 164.08 |
| 1448841600000 | 164.05 |
| 1448928000000 | 164.77 |
| 1449014400000 | 164.04 |
| 1449100800000 | 158.2 |
| 1449187200000 | 159.12 |
| 1449446400000 | 159.01 |
| 1449532800000 | 157.17 |
| 1449619200000 | 155.32 |
| 1449705600000 | 155.59 |
| 1449792000000 | 152.42 |
| 1450051200000 | 151.4 |
| 1450137600000 | 154.16 |
| 1450224000000 | 155.85 |
| 1450310400000 | 156.25 |
| 1450396800000 | 154.11 |
| 1450656000000 | 153.55 |
| 1450742400000 | 153.85 |
| 1450828800000 | 157 |
| 1450915200000 | 156.13 |
| 1451260800000 | 155.63 |
| 1451347200000 | 158.05 |
| 1451433600000 | 157.11 |
| 1451520000000 | 156.57 |
| 1451865600000 | 154.28 |
| 1451952000000 | 155.37 |
| 1452038400000 | 152.98 |
| 1452124800000 | 148.68 |
| 1452211200000 | 146.33 |
| 1452470400000 | 146.69 |
| 1452556800000 | 147.45 |
| 1452643200000 | 145.68 |
| 1452729600000 | 146.03 |
| 1452816000000 | 141.98 |
| 1453075200000 | 142.25 |
| 1453161600000 | 142.63 |
| 1453248000000 | 139.9 |
| 1453334400000 | 141.39 |
| 1453420800000 | 145.13 |
| 1453680000000 | 143.61 |
| 1453766400000 | 144.66 |
| 1453852800000 | 144.08 |
| 1453939200000 | 142.96 |
| 1454025600000 | 147.27 |
| 1454284800000 | 146.71 |
| 1454371200000 | 144.02 |
| 1454457600000 | 142.18 |
| 1454544000000 | 141.38 |
| 1454630400000 | 139.46 |
| 1454889600000 | 137.07 |
| 1454976000000 | 134.17 |
| 1455062400000 | 135.39 |
| 1455148800000 | 132.06 |
| 1455235200000 | 134.71 |
| 1455494400000 | 137.69 |
| 1455580800000 | 139.1 |
| 1455667200000 | 141.32 |
| 1455753600000 | 141.77 |
| 1455840000000 | 141.17 |
| 1456099200000 | 143.92 |
| 1456185600000 | 142.41 |
| 1456272000000 | 141.8 |
| 1456358400000 | 143.45 |
| 1456444800000 | 144.94 |
| 1456704000000 | 145.07 |
| 1456790400000 | 147.81 |
| 1456876800000 | 149.43 |
| 1456963200000 | 148.93 |
| 1457049600000 | 148.75 |
| 1457308800000 | 148.97 |
| 1457395200000 | 146.83 |
| 1457481600000 | 147.72 |
| 1457568000000 | 145.8 |
| 1457654400000 | 148.39 |
| 1457913600000 | 149.28 |
| 1458000000000 | 148.5 |
| 1458086400000 | 149.06 |
| 1458172800000 | 147.83 |
| 1458259200000 | 148.37 |
| 1458518400000 | 148.6 |
| 1458604800000 | 149.11 |
| 1458691200000 | 148.7 |
| 1458777600000 | 147.96 |
| 1459209600000 | 148.91 |
| 1459296000000 | 148.29 |
| 1459382400000 | 147.32 |
| 1459468800000 | 147.09 |
| 1459728000000 | 146.77 |
| 1459814400000 | 144.76 |
| 1459900800000 | 146.07 |
| 1459987200000 | 144.9 |
| 1460073600000 | 145.52 |
| 1460332800000 | 145.08 |
| 1460419200000 | 146.94 |
| 1460505600000 | 150.21 |
| 1460592000000 | 151.12 |
| 1460678400000 | 150.48 |
| 1460937600000 | 150.38 |
| 1461024000000 | 151.42 |
| 1461110400000 | 152.17 |
| 1461196800000 | 152.36 |
| 1461283200000 | 152.58 |
| 1461542400000 | 151.92 |
| 1461628800000 | 151.63 |
| 1461715200000 | 151.46 |
| 1461801600000 | 150.63 |
| 1461888000000 | 148.15 |
| 1462147200000 | 147.77 |
| 1462233600000 | 146.31 |
| 1462320000000 | 145.35 |
| 1462406400000 | 146.2 |
| 1462492800000 | 146.08 |
| 1462752000000 | 146.45 |
| 1462838400000 | 148.18 |
| 1462924800000 | 146.88 |
| 1463011200000 | 146.92 |
| 1463097600000 | 147.04 |
| 1463356800000 | 147.73 |
| 1463443200000 | 147.1 |
| 1463529600000 | 147.95 |
| 1463616000000 | 147.62 |
| 1463702400000 | 148.67 |
| 1463961600000 | 148.51 |
| 1464048000000 | 150.73 |
| 1464134400000 | 152.27 |
| 1464220800000 | 152.04 |
| 1464307200000 | 153.13 |
| 1464566400000 | 153.12 |
| 1464652800000 | 153 |
| 1464739200000 | 152.26 |
| 1464825600000 | 152.4 |
| 1464912000000 | 150.45 |
| 1465171200000 | 150.58 |
| 1465257600000 | 151.5 |
| 1465344000000 | 151.38 |
| 1465430400000 | 151.25 |
| 1465516800000 | 149.48 |
| 1465776000000 | 147.54 |
| 1465862400000 | 147.27 |
| 1465948800000 | 147.27 |
| 1466035200000 | 147.85 |
| 1466121600000 | 147.32 |
| 1466380800000 | 148.87 |
| 1466467200000 | 150.24 |
| 1466553600000 | 150.04 |
| 1466640000000 | 151.29 |
| 1466726400000 | 146.52 |
| 1466985600000 | 144.72 |
| 1467072000000 | 146.29 |
| 1467158400000 | 148.91 |
| 1467244800000 | 150.41 |
| 1467331200000 | 150.8 |
| 1467590400000 | 150.7 |
| 1467676800000 | 149.65 |
| 1467763200000 | 149.57 |
| 1467849600000 | 149.93 |
| 1467936000000 | 152.11 |
| 1468195200000 | 153.34 |
| 1468281600000 | 154.48 |
| 1468368000000 | 154.36 |
| 1468454400000 | 155.24 |
| 1468540800000 | 155.44 |
| 1468800000000 | 155.85 |
| 1468886400000 | 156.15 |
| 1468972800000 | 157.05 |
| 1469059200000 | 157.04 |
| 1469145600000 | 157.45 |
| 1469404800000 | 157.3 |
| 1469491200000 | 157.29 |
| 1469577600000 | 157.32 |
| 1469664000000 | 156.08 |
| 1469750400000 | 156.1 |
| 1470009600000 | 155.9 |
| 1470096000000 | 154.08 |
| 1470182400000 | 154.43 |
| 1470268800000 | 155.37 |
| 1470355200000 | 157.13 |
| 1470614400000 | 157.45 |
| 1470700800000 | 157.81 |
| 1470787200000 | 157.02 |
| 1470873600000 | 157.55 |
| 1470960000000 | 157.58 |
| 1471219200000 | 157.62 |
| 1471305600000 | 156.02 |
| 1471392000000 | 155.81 |
| 1471478400000 | 155.54 |
| 1471564800000 | 155.19 |
| 1471824000000 | 155.23 |
| 1471910400000 | 155.92 |
| 1471996800000 | 156.32 |
| 1472083200000 | 155.48 |
| 1472169600000 | 155.42 |
| 1472428800000 | 156.87 |
| 1472515200000 | 156.98 |
| 1472601600000 | 156.81 |
| 1472688000000 | 156.43 |
| 1472774400000 | 157.8 |
| 1473033600000 | 158.3 |
| 1473120000000 | 157.74 |
| 1473206400000 | 157.88 |
| 1473292800000 | 157.13 |
| 1473379200000 | 154.79 |
| 1473638400000 | 155.21 |
| 1473724800000 | 153.1 |
| 1473811200000 | 152.81 |
| 1473897600000 | 153.91 |
| 1473984000000 | 154.27 |
| 1474243200000 | 154.61 |
| 1474329600000 | 154.83 |
| 1474416000000 | 156.94 |
| 1474502400000 | 157.26 |
| 1474588800000 | 156.58 |
| 1474848000000 | 154.57 |
| 1474934400000 | 156.02 |
| 1475020800000 | 156.56 |
| 1475107200000 | 155.54 |
| 1475193600000 | 155.92 |
| 1475452800000 | 155.95 |
| 1475539200000 | 156.4 |
| 1475625600000 | 156.08 |
| 1475712000000 | 156.32 |
| 1475798400000 | 155.66 |
| 1476057600000 | 156.51 |
| 1476144000000 | 156.18 |
| 1476230400000 | 156.32 |
| 1476316800000 | 155.49 |
| 1476403200000 | 156.3 |
| 1476662400000 | 155.87 |
| 1476748800000 | 157.37 |
| 1476835200000 | 158 |
| 1476921600000 | 158.33 |
| 1477008000000 | 158.83 |
| 1477267200000 | 159.06 |
| 1477353600000 | 158.91 |
| 1477440000000 | 157.9 |
| 1477526400000 | 157.4 |
| 1477612800000 | 156.75 |
| 1477872000000 | 156.23 |
| 1477958400000 | 154.44 |
| 1478044800000 | 152.44 |
| 1478131200000 | 152.2 |
| 1478217600000 | 151.14 |
| 1478476800000 | 154.65 |
| 1478563200000 | 154.99 |
| 1478649600000 | 156.69 |
| 1478736000000 | 158.33 |
| 1478822400000 | 158.31 |
| 1479081600000 | 159.77 |
| 1479168000000 | 160.56 |
| 1479254400000 | 161.14 |
| 1479340800000 | 162.01 |
| 1479427200000 | 162.61 |
| 1479686400000 | 163.05 |
| 1479772800000 | 163.75 |
| 1479859200000 | 164.23 |
| 1479945600000 | 164.12 |
| 1480032000000 | 164.22 |
| 1480291200000 | 163.72 |
| 1480377600000 | 163.43 |
| 1480464000000 | 163.32 |
| 1480550400000 | 162.89 |
| 1480636800000 | 162.15 |
| 1480896000000 | 161.98 |
| 1480982400000 | 162.84 |
| 1481068800000 | 164.51 |
| 1481155200000 | 167.28 |
| 1481241600000 | 169.14 |
| 1481500800000 | 167.97 |
| 1481587200000 | 168.84 |
| 1481673600000 | 167.78 |
| 1481760000000 | 170.6 |
| 1481846400000 | 170.71 |
| 1482105600000 | 170.65 |
| 1482192000000 | 171.84 |
| 1482278400000 | 170.82 |
| 1482364800000 | 170.23 |
| 1482451200000 | 170.29 |
| 1482796800000 | 170.47 |
| 1482883200000 | 170.59 |
| 1482969600000 | 169.27 |
| 1483056000000 | 168.21 |
| 1483315200000 | 168.43 |
| 1483401600000 | 171.43 |
| 1483488000000 | 171.61 |
| 1483574400000 | 170.46 |
| 1483660800000 | 170.86 |
| 1483920000000 | 170.63 |
| 1484006400000 | 170.31 |
| 1484092800000 | 172.09 |
| 1484179200000 | 169.72 |
| 1484265600000 | 170.63 |
| 1484524800000 | 170.45 |
| 1484611200000 | 169 |
| 1484697600000 | 169.23 |
| 1484784000000 | 169.58 |
| 1484870400000 | 169.2 |
| 1485129600000 | 168 |
| 1485216000000 | 168.59 |
| 1485302400000 | 170.25 |
| 1485388800000 | 171.25 |
| 1485475200000 | 170.67 |
| 1485734400000 | 169.87 |
| 1485820800000 | 168.06 |
| 1485907200000 | 168.98 |
| 1485993600000 | 168.35 |
| 1486080000000 | 169.58 |
| 1486339200000 | 169.62 |
| 1486425600000 | 170.39 |
| 1486512000000 | 170.6 |
| 1486598400000 | 171.72 |
| 1486684800000 | 173.03 |
| 1486944000000 | 174.13 |
| 1487030400000 | 174.81 |
| 1487116800000 | 175.69 |
| 1487203200000 | 174.42 |
| 1487289600000 | 175.06 |
| 1487548800000 | 175.23 |
| 1487635200000 | 177.15 |
| 1487721600000 | 177 |
| 1487808000000 | 176.46 |
| 1487894400000 | 176.33 |
| 1488153600000 | 175.61 |
| 1488240000000 | 175.1 |
| 1488326400000 | 177.86 |
| 1488412800000 | 177.64 |
| 1488499200000 | 177.06 |
| 1488758400000 | 176.17 |
| 1488844800000 | 175.93 |
| 1488931200000 | 175.85 |
| 1489017600000 | 175.58 |
| 1489104000000 | 175.37 |
| 1489363200000 | 175.53 |
| 1489449600000 | 175.23 |
| 1489536000000 | 176.45 |
| 1489622400000 | 175.81 |
| 1489708800000 | 175.61 |
| 1489968000000 | 175.22 |
| 1490054400000 | 173.08 |
| 1490140800000 | 172.82 |
| 1490227200000 | 173.37 |
| 1490313600000 | 173.17 |
| 1490572800000 | 171.87 |
| 1490659200000 | 173.47 |
| 1490745600000 | 175.05 |
| 1490832000000 | 175.62 |
| 1490918400000 | 175.66 |
| 1491177600000 | 175.9 |
| 1491264000000 | 175.79 |
| 1491350400000 | 175.4 |
| 1491436800000 | 175.48 |
| 1491523200000 | 176.03 |
| 1491782400000 | 176.45 |
| 1491868800000 | 176.08 |
| 1491955200000 | 175.77 |
| 1492041600000 | 174.8 |
| 1492473600000 | 173.99 |
| 1492560000000 | 173.59 |
| 1492646400000 | 173.91 |
| 1492732800000 | 174.73 |
| 1492992000000 | 174.79 |
| 1493078400000 | 174.77 |
| 1493164800000 | 175.63 |
| 1493251200000 | 175.67 |
| 1493337600000 | 175.02 |
| 1493596800000 | 175.01 |
| 1493683200000 | 175.65 |
| 1493769600000 | 175.28 |
| 1493856000000 | 174.99 |
| 1493942400000 | 175.25 |
| 1494201600000 | 176.27 |
| 1494288000000 | 176.55 |
| 1494374400000 | 177.14 |
| 1494460800000 | 176.69 |
| 1494547200000 | 175.98 |
| 1494806400000 | 175.83 |
| 1494892800000 | 174.63 |
| 1494979200000 | 171.52 |
| 1495065600000 | 171.59 |
| 1495152000000 | 171.78 |
| 1495411200000 | 171.83 |
| 1495497600000 | 172.29 |
| 1495584000000 | 173.02 |
| 1495670400000 | 173.15 |
| 1495756800000 | 173.37 |
| 1496016000000 | 173.41 |
| 1496102400000 | 173.27 |
| 1496188800000 | 172.39 |
| 1496275200000 | 173.68 |
| 1496361600000 | 174.09 |
| 1496620800000 | 174.13 |
| 1496707200000 | 173.37 |
| 1496793600000 | 173.54 |
| 1496880000000 | 173.84 |
| 1496966400000 | 174.34 |
| 1497225600000 | 173.68 |
| 1497312000000 | 174.54 |
| 1497398400000 | 173.6 |
| 1497484800000 | 174.2 |
| 1497571200000 | 174.07 |
| 1497830400000 | 175.76 |
| 1497916800000 | 175.13 |
| 1498003200000 | 174.61 |
| 1498089600000 | 174.58 |
| 1498176000000 | 174.21 |
| 1498435200000 | 174.4 |
| 1498521600000 | 172.33 |
| 1498608000000 | 172.43 |
| 1498694400000 | 170.45 |
| 1498780800000 | 170.47 |
| 1499040000000 | 171.41 |
| 1499126400000 | 171.5 |
| 1499212800000 | 171.94 |
| 1499299200000 | 169.82 |
| 1499385600000 | 170.29 |
| 1499644800000 | 170.72 |
| 1499731200000 | 170.11 |
| 1499817600000 | 171.64 |
| 1499904000000 | 172.3 |
| 1499990400000 | 172.67 |
| 1500249600000 | 172.4 |
| 1500336000000 | 170.77 |
| 1500422400000 | 172.37 |
| 1500508800000 | 171.12 |
| 1500595200000 | 170.29 |
| 1500854400000 | 170.13 |
| 1500940800000 | 170.43 |
| 1501027200000 | 170.96 |
| 1501113600000 | 170.61 |
| 1501200000000 | 169.21 |
| 1501459200000 | 168.74 |
| 1501545600000 | 169.29 |
| 1501632000000 | 168.66 |
| 1501718400000 | 168.23 |
| 1501804800000 | 169.97 |
| 1502064000000 | 169.75 |
| 1502150400000 | 170.19 |
| 1502236800000 | 169.67 |
| 1502323200000 | 167.74 |
| 1502409600000 | 166.89 |
| 1502668800000 | 168.26 |
| 1502755200000 | 168.87 |
| 1502841600000 | 169.48 |
| 1502928000000 | 167.47 |
| 1503014400000 | 166.82 |
| 1503273600000 | 166 |
| 1503360000000 | 167.79 |
| 1503446400000 | 166.83 |
| 1503532800000 | 166.69 |
| 1503619200000 | 166.29 |
| 1503878400000 | 165.31 |
| 1503964800000 | 164.18 |
| 1504051200000 | 165.85 |
| 1504137600000 | 167.28 |
| 1504224000000 | 168 |
| 1504483200000 | 167.31 |
| 1504569600000 | 166.5 |
| 1504656000000 | 166.69 |
| 1504742400000 | 166.23 |
| 1504828800000 | 166.1 |
| 1505088000000 | 168.1 |
| 1505174400000 | 169.11 |
| 1505260800000 | 169.54 |
| 1505347200000 | 169.88 |
| 1505433600000 | 168.94 |
| 1505692800000 | 169.3 |
| 1505779200000 | 169.51 |
| 1505865600000 | 169.49 |
| 1505952000000 | 169.77 |
| 1506038400000 | 169.56 |
| 1506297600000 | 170.51 |
| 1506384000000 | 171.41 |
| 1506470400000 | 172.28 |
| 1506556800000 | 171.99 |
| 1506643200000 | 172.18 |
| 1506902400000 | 173.75 |
| 1506988800000 | 173.96 |
| 1507075200000 | 173.92 |
| 1507161600000 | 174.98 |
| 1507248000000 | 174.49 |
| 1507507200000 | 174.3 |
| 1507593600000 | 173.88 |
| 1507680000000 | 173.7 |
| 1507766400000 | 173.56 |
| 1507852800000 | 174.2 |
| 1508112000000 | 174.94 |
| 1508198400000 | 175.33 |
| 1508284800000 | 175.3 |
| 1508371200000 | 174.43 |
| 1508457600000 | 175.48 |
| 1508716800000 | 175.67 |
| 1508803200000 | 175.55 |
| 1508889600000 | 174.16 |
| 1508976000000 | 175.98 |
| 1509062400000 | 178.34 |
| 1509321600000 | 177.7 |
| 1509408000000 | 177.59 |
| 1509494400000 | 178.54 |
| 1509580800000 | 177.84 |
| 1509667200000 | 178.85 |
| 1509926400000 | 179.39 |
| 1510012800000 | 179.61 |
| 1510099200000 | 179.81 |
| 1510185600000 | 178.44 |
| 1510272000000 | 177.75 |
| 1510531200000 | 177.21 |
| 1510617600000 | 175.5 |
| 1510704000000 | 173.85 |
| 1510790400000 | 175.59 |
| 1510876800000 | 175.28 |
| 1511136000000 | 176.02 |
| 1511222400000 | 177.34 |
| 1511308800000 | 176.73 |
| 1511395200000 | 176.18 |
| 1511481600000 | 175.28 |
| 1511740800000 | 175.14 |
| 1511827200000 | 176.78 |
| 1511913600000 | 177.09 |
| 1512000000000 | 176.96 |
| 1512086400000 | 177.1 |
| 1512345600000 | 177.53 |
| 1512432000000 | 177.17 |
| 1512518400000 | 177.13 |
| 1512604800000 | 177.55 |
| 1512691200000 | 179.03 |
| 1512950400000 | 179.11 |
| 1513036800000 | 180.25 |
| 1513123200000 | 179.89 |
| 1513209600000 | 179.03 |
| 1513296000000 | 179.75 |
| 1513555200000 | 180.74 |
| 1513641600000 | 180.14 |
| 1513728000000 | 179.03 |
| 1513814400000 | 179.82 |
| 1513900800000 | 180.11 |
| 1514332800000 | 179.52 |
| 1514419200000 | 179.15 |
| 1514505600000 | 177.87 |
| 1514851200000 | 178.38 |
| 1514937600000 | 179.42 |
| 1515024000000 | 180.26 |
| 1515110400000 | 181.98 |
| 1515369600000 | 182.89 |
| 1515456000000 | 183.95 |
| 1515542400000 | 183.18 |
| 1515628800000 | 182.88 |
| 1515715200000 | 182.48 |
| 1515974400000 | 181.35 |
| 1516060800000 | 181.57 |
| 1516147200000 | 182.28 |
| 1516233600000 | 182.09 |
| 1516320000000 | 183.19 |
| 1516579200000 | 183.84 |
| 1516665600000 | 183.96 |
| 1516752000000 | 182.81 |
| 1516838400000 | 181.08 |
| 1516924800000 | 183.24 |
| 1517184000000 | 183.13 |
| 1517270400000 | 180.59 |
| 1517356800000 | 179.77 |
| 1517443200000 | 179.7 |
| 1517529600000 | 176.75 |
| 1517788800000 | 171.7 |
| 1517875200000 | 172.04 |
| 1517961600000 | 173.01 |
| 1518048000000 | 169.14 |
| 1518134400000 | 169.65 |
| 1518393600000 | 171.23 |
| 1518480000000 | 170.43 |
| 1518566400000 | 171.73 |
| 1518652800000 | 172.66 |
| 1518739200000 | 173.72 |
| 1518998400000 | 174.28 |
| 1519084800000 | 174.31 |
| 1519171200000 | 173.94 |
| 1519257600000 | 173.87 |
| 1519344000000 | 176.05 |
| 1519603200000 | 177.75 |
| 1519689600000 | 176.96 |
| 1519776000000 | 175.67 |
| 1519862400000 | 173.6 |
| 1519948800000 | 171.57 |
| 1520208000000 | 172.59 |
| 1520294400000 | 172.58 |
| 1520380800000 | 172.4 |
| 1520467200000 | 174.18 |
| 1520553600000 | 176.17 |
| 1520812800000 | 176.69 |
| 1520899200000 | 174.82 |
| 1520985600000 | 174.49 |
| 1521072000000 | 174.97 |
| 1521158400000 | 175.66 |
| 1521417600000 | 173.09 |
| 1521504000000 | 173.87 |
| 1521590400000 | 173.76 |
| 1521676800000 | 170.31 |
| 1521763200000 | 166.57 |
| 1522022400000 | 167.93 |
| 1522108800000 | 167.73 |
| 1522195200000 | 167.75 |
| 1522281600000 | 169.82 |
| 1522713600000 | 168.86 |
| 1522800000000 | 169.48 |
| 1522886400000 | 172.04 |
| 1522972800000 | 169.46 |
| 1523232000000 | 169.51 |
| 1523318400000 | 171.39 |
| 1523404800000 | 170.3 |
| 1523491200000 | 171.86 |
| 1523577600000 | 171.65 |
| 1523836800000 | 171.93 |
| 1523923200000 | 173.42 |
| 1524009600000 | 173.58 |
| 1524096000000 | 173.15 |
| 1524182400000 | 173 |
| 1524441600000 | 173.62 |
| 1524528000000 | 172.66 |
| 1524614400000 | 172.76 |
| 1524700800000 | 174.83 |
| 1524787200000 | 175.3 |
| 1525046400000 | 174.79 |
| 1525132800000 | 175.92 |
| 1525219200000 | 175.83 |
| 1525305600000 | 175.43 |
| 1525392000000 | 177.24 |
| 1525651200000 | 178.06 |
| 1525737600000 | 178.86 |
| 1525824000000 | 180.04 |
| 1525910400000 | 180.88 |
| 1525996800000 | 180.77 |
| 1526256000000 | 180.8 |
| 1526342400000 | 181 |
| 1526428800000 | 182.37 |
| 1526515200000 | 182.57 |
| 1526601600000 | 182.48 |
| 1526860800000 | 183.54 |
| 1526947200000 | 183.15 |
| 1527033600000 | 183.46 |
| 1527120000000 | 182.68 |
| 1527206400000 | 183.13 |
| 1527465600000 | 183.29 |
| 1527552000000 | 182.04 |
| 1527638400000 | 182.63 |
| 1527724800000 | 181.04 |
| 1527811200000 | 182.61 |
| 1528070400000 | 183.29 |
| 1528156800000 | 183.42 |
| 1528243200000 | 183.23 |
| 1528329600000 | 182.65 |
| 1528416000000 | 183.5 |
| 1528675200000 | 183.5 |
| 1528761600000 | 183.86 |
| 1528848000000 | 183.62 |
| 1528934400000 | 185.61 |
| 1529020800000 | 185.36 |
| 1529280000000 | 184.61 |
| 1529366400000 | 184 |
| 1529452800000 | 184.26 |
| 1529539200000 | 182.86 |
| 1529625600000 | 183.21 |
| 1529884800000 | 179.98 |
| 1529971200000 | 180.5 |
| 1530057600000 | 180.58 |
| 1530144000000 | 180.91 |
| 1530230400000 | 180.29 |
| 1530489600000 | 180.54 |
| 1530576000000 | 179.95 |
| 1530662400000 | 180 |
| 1530748800000 | 180.31 |
| 1530835200000 | 180.97 |
| 1531094400000 | 182.45 |
| 1531180800000 | 183.39 |
| 1531267200000 | 181.64 |
| 1531353600000 | 183.33 |
| 1531440000000 | 184.02 |
| 1531699200000 | 183.27 |
| 1531785600000 | 184.09 |
| 1531872000000 | 185.04 |
| 1531958400000 | 184.97 |
| 1532044800000 | 183.88 |
| 1532304000000 | 183.95 |
| 1532390400000 | 184.93 |
| 1532476800000 | 186.31 |
| 1532563200000 | 186.59 |
| 1532649600000 | 186.21 |
| 1532908800000 | 184.76 |
| 1532995200000 | 185.27 |
| 1533081600000 | 185.44 |
| 1533168000000 | 186.11 |
| 1533254400000 | 187.23 |
| 1533513600000 | 187.76 |
| 1533600000000 | 188.08 |
| 1533686400000 | 187.84 |
| 1533772800000 | 188.1 |
| 1533859200000 | 188.19 |
| 1534118400000 | 187.31 |
| 1534204800000 | 188.87 |
| 1534291200000 | 188.03 |
| 1534377600000 | 188.03 |
| 1534464000000 | 188.35 |
| 1534723200000 | 188.57 |
| 1534809600000 | 187.79 |
| 1534896000000 | 186.99 |
| 1534982400000 | 186.77 |
| 1535068800000 | 186.99 |
| 1535328000000 | 187.91 |
| 1535414400000 | 187.48 |
| 1535500800000 | 188.4 |
| 1535587200000 | 188.17 |
| 1535673600000 | 188.06 |
| 1535932800000 | 187.97 |
| 1536019200000 | 188.03 |
| 1536105600000 | 186.05 |
| 1536192000000 | 185.15 |
| 1536278400000 | 185.28 |
| 1536537600000 | 185.46 |
| 1536624000000 | 186.11 |
| 1536710400000 | 185.81 |
| 1536796800000 | 185.97 |
| 1536883200000 | 186.48 |
| 1537142400000 | 185.77 |
| 1537228800000 | 186.52 |
| 1537315200000 | 187.6 |
| 1537401600000 | 187.92 |
| 1537488000000 | 188.23 |
| 1537747200000 | 187.18 |
| 1537833600000 | 187.28 |
| 1537920000000 | 187.46 |
| 1538006400000 | 188.37 |
| 1538092800000 | 188.84 |
| 1538352000000 | 189.73 |
| 1538438400000 | 189.76 |
| 1538524800000 | 190 |
| 1538611200000 | 188.72 |
| 1538697600000 | 187.62 |
| 1538956800000 | 187.5 |
| 1539043200000 | 187.04 |
| 1539129600000 | 182.03 |
| 1539216000000 | 177.76 |
| 1539302400000 | 179.23 |
| 1539561600000 | 177.99 |
| 1539648000000 | 181.18 |
| 1539734400000 | 181.8 |
| 1539820800000 | 180.33 |
| 1539907200000 | 180.07 |
| 1540166400000 | 179.67 |
| 1540252800000 | 177.96 |
| 1540339200000 | 175.17 |
| 1540425600000 | 176.63 |
| 1540512000000 | 174.96 |
| 1540771200000 | 174.44 |
| 1540857600000 | 176.65 |
| 1540944000000 | 179.32 |
| 1541030400000 | 179.75 |
| 1541116800000 | 179.77 |
| 1541376000000 | 179.67 |
| 1541462400000 | 180.26 |
| 1541548800000 | 182.24 |
| 1541635200000 | 182.91 |
| 1541721600000 | 182.42 |
| 1541980800000 | 181.12 |
| 1542067200000 | 180.48 |
| 1542153600000 | 179.14 |
| 1542240000000 | 179.89 |
| 1542326400000 | 179.24 |
| 1542585600000 | 176.57 |
| 1542672000000 | 174.22 |
| 1542758400000 | 175.27 |
| 1542844800000 | 175.03 |
| 1542931200000 | 175.25 |
| 1543190400000 | 177.36 |
| 1543276800000 | 178.29 |
| 1543363200000 | 180.91 |
| 1543449600000 | 179.56 |
| 1543536000000 | 181.16 |
| 1543795200000 | 182.87 |
| 1543881600000 | 178.63 |
| 1543968000000 | 177.98 |
| 1544054400000 | 175.52 |
| 1544140800000 | 173.24 |
| 1544400000000 | 172.18 |
| 1544486400000 | 173.15 |
| 1544572800000 | 174.46 |
| 1544659200000 | 174.69 |
| 1544745600000 | 172.84 |
| 1545004800000 | 169.95 |
| 1545091200000 | 168.9 |
| 1545177600000 | 166.92 |
| 1545264000000 | 164.28 |
| 1545350400000 | 162.06 |
| 1545609600000 | 159.45 |
| 1545868800000 | 164.38 |
| 1545955200000 | 164.75 |
| 1546214400000 | 165.89 |
| 1546387200000 | 166.69 |
| 1546473600000 | 163.74 |
| 1546560000000 | 167.77 |
| 1546819200000 | 168.44 |
| 1546905600000 | 170.03 |
| 1546992000000 | 170.39 |
| 1547078400000 | 170.79 |
| 1547164800000 | 171.45 |
| 1547424000000 | 170.87 |
| 1547510400000 | 172.59 |
| 1547596800000 | 173.44 |
| 1547683200000 | 174.34 |
| 1547769600000 | 176.82 |
| 1548028800000 | 176.86 |
| 1548115200000 | 175.29 |
| 1548201600000 | 174.97 |
| 1548288000000 | 175.65 |
| 1548374400000 | 176.61 |
| 1548633600000 | 174.87 |
| 1548720000000 | 175.21 |
| 1548806400000 | 176.68 |
| 1548892800000 | 177.36 |
| 1548979200000 | 177.68 |
| 1549238400000 | 178.95 |
| 1549324800000 | 180.42 |
| 1549411200000 | 180.65 |
| 1549497600000 | 179.1 |
| 1549584000000 | 178.88 |
| 1549843200000 | 179.77 |
| 1549929600000 | 181.36 |
| 1550016000000 | 182.34 |
| 1550102400000 | 182.05 |
| 1550188800000 | 184 |
| 1550448000000 | 183.92 |
| 1550534400000 | 183.69 |
| 1550620800000 | 184.13 |
| 1550707200000 | 183.71 |
| 1550793600000 | 184.6 |
| 1551052800000 | 184.96 |
| 1551139200000 | 184.84 |
| 1551225600000 | 184.38 |
| 1551312000000 | 183.77 |
| 1551398400000 | 184.61 |
| 1551657600000 | 185.17 |
| 1551744000000 | 185.14 |
| 1551830400000 | 184.17 |
| 1551916800000 | 184.03 |
| 1552003200000 | 182.97 |
| 1552262400000 | 185.26 |
| 1552348800000 | 185.32 |
| 1552435200000 | 185.82 |
| 1552521600000 | 186.07 |
| 1552608000000 | 186.86 |
| 1552867200000 | 187.41 |
| 1552953600000 | 187.54 |
| 1553040000000 | 186.55 |
| 1553126400000 | 187.78 |
| 1553212800000 | 186.25 |
| 1553472000000 | 184.73 |
| 1553558400000 | 186.85 |
| 1553644800000 | 186.62 |
| 1553731200000 | 186.93 |
| 1553817600000 | 188.2 |
| 1554076800000 | 190.51 |
| 1554163200000 | 191.13 |
| 1554249600000 | 191.7 |
| 1554336000000 | 191.85 |
| 1554422400000 | 192.31 |
| 1554681600000 | 191.94 |
| 1554768000000 | 190.9 |
| 1554854400000 | 191.76 |
| 1554940800000 | 191.3 |
| 1555027200000 | 191.7 |
| 1555286400000 | 192 |
| 1555372800000 | 192.31 |
| 1555459200000 | 192.23 |
| 1555545600000 | 193.16 |
| 1555977600000 | 194.81 |
| 1556064000000 | 194.47 |
| 1556150400000 | 195.21 |
| 1556236800000 | 195.46 |
| 1556496000000 | 195.59 |
| 1556582400000 | 195.27 |
| 1556668800000 | 193.99 |
| 1556755200000 | 194.2 |
| 1556841600000 | 195.49 |
| 1557100800000 | 194.35 |
| 1557187200000 | 191.71 |
| 1557273600000 | 191.15 |
| 1557360000000 | 189.44 |
| 1557446400000 | 189.77 |
| 1557705600000 | 186.31 |
| 1557792000000 | 187.94 |
| 1557878400000 | 189.03 |
| 1557964800000 | 190.83 |
| 1558051200000 | 190.33 |
| 1558310400000 | 189.18 |
| 1558396800000 | 190.1 |
| 1558483200000 | 189.99 |
| 1558569600000 | 187.91 |
| 1558656000000 | 187.71 |
| 1558915200000 | 188.02 |
| 1559001600000 | 187.33 |
| 1559088000000 | 186.16 |
| 1559174400000 | 186.6 |
| 1559260800000 | 184.51 |
| 1559520000000 | 183.58 |
| 1559606400000 | 185.89 |
| 1559692800000 | 187.1 |
| 1559779200000 | 187.45 |
| 1559865600000 | 188.58 |
| 1560124800000 | 189.68 |
| 1560211200000 | 190.2 |
| 1560297600000 | 189.58 |
| 1560384000000 | 190.52 |
| 1560470400000 | 190.79 |
| 1560729600000 | 190.67 |
| 1560816000000 | 193.1 |
| 1560902400000 | 193.63 |
| 1560988800000 | 194.32 |
| 1561075200000 | 193.32 |
| 1561334400000 | 192.23 |
| 1561420800000 | 191.1 |
| 1561507200000 | 190.77 |
| 1561593600000 | 191.65 |
| 1561680000000 | 192.44 |
| 1561939200000 | 194.84 |
| 1562025600000 | 195.84 |
| 1562112000000 | 197.33 |
| 1562198400000 | 197.54 |
| 1562284800000 | 197.64 |
| 1562544000000 | 196.75 |
| 1562630400000 | 196.63 |
| 1562716800000 | 196.52 |
| 1562803200000 | 196.96 |
| 1562889600000 | 197.7 |
| 1563148800000 | 197.69 |
| 1563235200000 | 197.84 |
| 1563321600000 | 196.91 |
| 1563408000000 | 196.98 |
| 1563494400000 | 196.68 |
| 1563753600000 | 197 |
| 1563840000000 | 199.41 |
| 1563926400000 | 200.34 |
| 1564012800000 | 199.12 |
| 1564099200000 | 200.39 |
| 1564358400000 | 200.13 |
| 1564444800000 | 199.17 |
| 1564531200000 | 197.89 |
| 1564617600000 | 198.06 |
| 1564704000000 | 195.07 |
| 1564963200000 | 188.92 |
| 1565049600000 | 189.8 |
| 1565136000000 | 189.84 |
| 1565222400000 | 192.93 |
| 1565308800000 | 191.95 |
| 1565568000000 | 190.11 |
| 1565654400000 | 192.03 |
| 1565740800000 | 188.51 |
| 1565827200000 | 188.73 |
| 1565913600000 | 191.16 |
| 1566172800000 | 193.46 |
| 1566259200000 | 192.55 |
| 1566345600000 | 193.9 |
| 1566432000000 | 193.79 |
| 1566518400000 | 190.14 |
| 1566777600000 | 190.94 |
| 1566864000000 | 191.29 |
| 1566950400000 | 192.31 |
| 1567036800000 | 194.36 |
| 1567123200000 | 195.92 |
| 1567382400000 | 196.52 |
| 1567468800000 | 195.7 |
| 1567555200000 | 196.62 |
| 1567641600000 | 198.69 |
| 1567728000000 | 199.12 |
| 1567987200000 | 198.95 |
| 1568073600000 | 199.21 |
| 1568160000000 | 201.34 |
| 1568246400000 | 201.43 |
| 1568332800000 | 200.93 |
| 1568592000000 | 201.5 |
| 1568678400000 | 201.09 |
| 1568764800000 | 200.86 |
| 1568851200000 | 201.35 |
| 1568937600000 | 201.62 |
| 1569196800000 | 201.54 |
| 1569283200000 | 200.63 |
| 1569369600000 | 201.29 |
| 1569456000000 | 201.69 |
| 1569542400000 | 200.89 |
| 1569801600000 | 202.05 |
| 1569888000000 | 199.8 |
| 1569974400000 | 195.76 |
| 1570060800000 | 195.88 |
| 1570147200000 | 198.01 |
| 1570406400000 | 197.61 |
| 1570492800000 | 195.84 |
| 1570579200000 | 196.69 |
| 1570665600000 | 197.28 |
| 1570752000000 | 199.69 |
| 1571011200000 | 199.49 |
| 1571097600000 | 201.35 |
| 1571184000000 | 200.98 |
| 1571270400000 | 200.38 |
| 1571356800000 | 199.67 |
| 1571616000000 | 200.78 |
| 1571702400000 | 200.54 |
| 1571788800000 | 201.13 |
| 1571875200000 | 201.93 |
| 1571961600000 | 202.91 |
| 1572220800000 | 203.66 |
| 1572307200000 | 203.37 |
| 1572393600000 | 203.57 |
| 1572480000000 | 202.75 |
| 1572566400000 | 204.07 |
| 1572825600000 | 205.18 |
| 1572912000000 | 206.46 |
| 1572998400000 | 206.68 |
| 1573084800000 | 207.89 |
| 1573171200000 | 208.45 |
| 1573430400000 | 207.97 |
| 1573516800000 | 208.71 |
| 1573603200000 | 208.67 |
| 1573689600000 | 208.43 |
| 1573776000000 | 209.1 |
| 1574035200000 | 208.82 |
| 1574121600000 | 208.79 |
| 1574208000000 | 208.01 |
| 1574294400000 | 207.38 |
| 1574380800000 | 208.43 |
| 1574640000000 | 210.37 |
| 1574726400000 | 210.71 |
| 1574812800000 | 211.67 |
| 1574899200000 | 211.42 |
| 1574985600000 | 210.21 |
| 1575244800000 | 208.06 |
| 1575331200000 | 206.62 |
| 1575417600000 | 207.72 |
| 1575504000000 | 207.98 |
| 1575590400000 | 210.44 |
| 1575849600000 | 209.75 |
| 1575936000000 | 209.17 |
| 1576022400000 | 209.69 |
| 1576108800000 | 210.47 |
| 1576195200000 | 211.22 |
| 1576454400000 | 212.85 |
| 1576540800000 | 212.32 |
| 1576627200000 | 212.55 |
| 1576713600000 | 213.33 |
| 1576800000000 | 214.82 |
| 1577059200000 | 214.86 |
| 1577145600000 | 214.95 |
| 1577404800000 | 214.87 |
| 1577664000000 | 213.05 |
| 1577750400000 | 213.09 |
| 1577923200000 | 215.21 |
| 1578009600000 | 214.56 |
| 1578268800000 | 214.04 |
| 1578355200000 | 214.81 |
| 1578441600000 | 215.59 |
| 1578528000000 | 217.11 |
| 1578614400000 | 216.72 |
| 1578873600000 | 217.23 |
| 1578960000000 | 217.55 |
| 1579046400000 | 217.2 |
| 1579132800000 | 218.63 |
| 1579219200000 | 220.43 |
| 1579478400000 | 220.61 |
| 1579564800000 | 219.8 |
| 1579651200000 | 220.42 |
| 1579737600000 | 220.45 |
| 1579824000000 | 219.94 |
| 1580083200000 | 216.48 |
| 1580169600000 | 218.2 |
| 1580256000000 | 218.34 |
| 1580342400000 | 217.36 |
| 1580428800000 | 213.83 |
| 1580688000000 | 215.08 |
| 1580774400000 | 218.57 |
| 1580860800000 | 221.34 |
| 1580947200000 | 222.98 |
| 1581033600000 | 222.21 |
| 1581292800000 | 223.77 |
| 1581379200000 | 224.61 |
| 1581465600000 | 226.38 |
| 1581552000000 | 226.86 |
| 1581638400000 | 227.02 |
| 1581897600000 | 227.25 |
| 1581984000000 | 226.47 |
| 1582070400000 | 228.11 |
| 1582156800000 | 226.68 |
| 1582243200000 | 223.99 |
| 1582502400000 | 217.2 |
| 1582588800000 | 211.44 |
| 1582675200000 | 210.47 |
| 1582761600000 | 200.7 |
| 1582848000000 | 197.37 |
| 1583107200000 | 201.17 |
| 1583193600000 | 197.54 |
| 1583280000000 | 203.58 |
| 1583366400000 | 198.51 |
| 1583452800000 | 192.53 |
| 1583712000000 | 177.3 |
| 1583798400000 | 183.18 |
| 1583884800000 | 177.63 |
| 1583971200000 | 162.92 |
| 1584057600000 | 172.23 |
| 1584316800000 | 155.42 |
| 1584403200000 | 163.89 |
| 1584489600000 | 157.88 |
| 1584576000000 | 161.1 |
| 1584662400000 | 157.53 |
| 1584921600000 | 152.1 |
| 1585008000000 | 164.58 |
| 1585094400000 | 167.96 |
| 1585180800000 | 172.94 |
| 1585267200000 | 168.18 |
| 1585526400000 | 172.62 |
| 1585612800000 | 171.97 |
| 1585699200000 | 166.25 |
| 1585785600000 | 169.06 |
| 1585872000000 | 167.6 |
| 1586131200000 | 177.4 |
| 1586217600000 | 177.34 |
| 1586304000000 | 181.51 |
| 1586390400000 | 182.89 |
| 1586822400000 | 185.99 |
| 1586908800000 | 182.72 |
| 1586995200000 | 184.11 |
| 1587081600000 | 188.17 |
| 1587340800000 | 186.27 |
| 1587427200000 | 180.81 |
| 1587513600000 | 184.77 |
| 1587600000000 | 185.33 |
| 1587686400000 | 186.77 |
| 1587945600000 | 189.6 |
| 1588032000000 | 189.83 |
| 1588118400000 | 193.86 |
| 1588204800000 | 190.67 |
| 1588291200000 | 185.39 |
| 1588550400000 | 186.08 |
| 1588636800000 | 189.35 |
| 1588723200000 | 189.32 |
| 1588809600000 | 191.35 |
| 1588896000000 | 193.03 |
| 1589155200000 | 193.85 |
| 1589241600000 | 190.68 |
| 1589328000000 | 188.07 |
| 1589414400000 | 188.46 |
| 1589500800000 | 189.14 |
| 1589760000000 | 193.85 |
| 1589846400000 | 191.79 |
| 1589932800000 | 193.92 |
| 1590019200000 | 192.99 |
| 1590105600000 | 193.6 |
| 1590364800000 | 194.62 |
| 1590451200000 | 195.98 |
| 1590537600000 | 198.07 |
| 1590624000000 | 197.83 |
| 1590710400000 | 196.56 |
| 1590969600000 | 197.74 |
| 1591056000000 | 199.11 |
| 1591142400000 | 201.65 |
| 1591228800000 | 199.26 |
| 1591315200000 | 204.13 |
| 1591574400000 | 206.12 |
| 1591660800000 | 204.26 |
| 1591747200000 | 203.74 |
| 1591833600000 | 193.31 |
| 1591920000000 | 196.31 |
| 1592179200000 | 196.17 |
| 1592265600000 | 201.34 |
| 1592352000000 | 201.53 |
| 1592438400000 | 201.38 |
| 1592524800000 | 201.51 |
| 1592784000000 | 201.04 |
| 1592870400000 | 201.37 |
| 1592956800000 | 197.41 |
| 1593043200000 | 199.61 |
| 1593129600000 | 196.85 |
| 1593388800000 | 197.62 |
| 1593475200000 | 200.15 |
| 1593561600000 | 200.15 |
| 1593648000000 | 202.29 |
| 1593734400000 | 201.93 |
| 1593993600000 | 203.95 |
| 1594080000000 | 202.62 |
| 1594166400000 | 202.52 |
| 1594252800000 | 201.95 |
| 1594339200000 | 202.98 |
| 1594598400000 | 201.95 |
| 1594684800000 | 202.8 |
| 1594771200000 | 205.14 |
| 1594857600000 | 203.92 |
| 1594944000000 | 204.56 |
| 1595203200000 | 205.68 |
| 1595289600000 | 205.77 |
| 1595376000000 | 204.48 |
| 1595462400000 | 202.91 |
| 1595548800000 | 200.81 |
| 1595808000000 | 200.06 |
| 1595894400000 | 199.87 |
| 1595980800000 | 200.64 |
| 1596067200000 | 198.8 |
| 1596153600000 | 198.26 |
| 1596412800000 | 201.67 |
| 1596499200000 | 202.5 |
| 1596585600000 | 201.88 |
| 1596672000000 | 202.92 |
| 1596758400000 | 203.5 |
| 1597017600000 | 204.32 |
| 1597104000000 | 204.58 |
| 1597190400000 | 206.77 |
| 1597276800000 | 206.1 |
| 1597363200000 | 205.72 |
| 1597622400000 | 205.93 |
| 1597708800000 | 205.24 |
| 1597795200000 | 205.35 |
| 1597881600000 | 205.84 |
| 1597968000000 | 207.31 |
| 1598227200000 | 208.89 |
| 1598313600000 | 209.22 |
| 1598400000000 | 211.27 |
| 1598486400000 | 211.55 |
| 1598572800000 | 210.95 |
| 1598832000000 | 209.7 |
| 1598918400000 | 210.36 |
| 1599004800000 | 214.76 |
| 1599091200000 | 209.2 |
| 1599177600000 | 207.68 |
| 1599436800000 | 208.04 |
| 1599523200000 | 204.11 |
| 1599609600000 | 207.11 |
| 1599696000000 | 204.1 |
| 1599782400000 | 204.86 |
| 1600041600000 | 206.61 |
| 1600128000000 | 207.86 |
| 1600214400000 | 207.9 |
| 1600300800000 | 206.63 |
| 1600387200000 | 204.45 |
| 1600646400000 | 203.04 |
| 1600732800000 | 204.53 |
| 1600819200000 | 202.11 |
| 1600905600000 | 202.09 |
| 1600992000000 | 204.61 |
| 1601251200000 | 207.7 |
| 1601337600000 | 205.72 |
| 1601424000000 | 206.42 |
| 1601510400000 | 207.15 |
| 1601596800000 | 205.94 |
| 1601856000000 | 208.12 |
| 1601942400000 | 206.54 |
| 1602028800000 | 209.1 |
| 1602115200000 | 210.87 |
| 1602201600000 | 211.39 |
| 1602460800000 | 213.88 |
| 1602547200000 | 213.99 |
| 1602633600000 | 212.93 |
| 1602720000000 | 212.27 |
| 1602806400000 | 212.43 |
| 1603065600000 | 209.56 |
| 1603152000000 | 209.15 |
| 1603238400000 | 208.16 |
| 1603324800000 | 209.09 |
| 1603411200000 | 209.67 |
| 1603670400000 | 206.38 |
| 1603756800000 | 205.33 |
| 1603843200000 | 200.3 |
| 1603929600000 | 202.75 |
| 1604016000000 | 200.77 |
| 1604275200000 | 203.59 |
| 1604361600000 | 206.19 |
| 1604448000000 | 210.62 |
| 1604534400000 | 213.02 |
| 1604620800000 | 212.51 |
| 1604880000000 | 216.26 |
| 1604966400000 | 216.73 |
| 1605052800000 | 219.74 |
| 1605139200000 | 217.24 |
| 1605225600000 | 218.6 |
| 1605484800000 | 221.04 |
| 1605571200000 | 220.04 |
| 1605657600000 | 218.89 |
| 1605744000000 | 219.71 |
| 1605830400000 | 218.98 |
| 1606089600000 | 220.08 |
| 1606176000000 | 222.55 |
| 1606262400000 | 222.19 |
| 1606348800000 | 222.23 |
| 1606435200000 | 222.41 |
| 1606694400000 | 220.66 |
| 1606780800000 | 221.63 |
| 1606867200000 | 221.19 |
| 1606953600000 | 220.16 |
| 1607040000000 | 222.11 |
| 1607299200000 | 221.88 |
| 1607385600000 | 222.7 |
| 1607472000000 | 222.3 |
| 1607558400000 | 221.3 |
| 1607644800000 | 221.04 |
| 1607904000000 | 220.61 |
| 1607990400000 | 222.19 |
| 1608076800000 | 222.56 |
| 1608163200000 | 223.22 |
| 1608249600000 | 222.71 |
| 1608508800000 | 221.16 |
| 1608595200000 | 221.79 |
| 1608681600000 | 222.3 |
| 1608768000000 | 223.14 |
| 1609113600000 | 224.07 |
| 1609200000000 | 224.15 |
| 1609286400000 | 223.45 |
| 1609372800000 | 224.94 |
| 1609718400000 | 223 |
| 1609804800000 | 223.95 |
| 1609891200000 | 225.17 |
| 1609977600000 | 228.52 |
| 1610064000000 | 230.32 |
| 1610323200000 | 230.4 |
| 1610409600000 | 230.6 |
| 1610496000000 | 230.98 |
| 1610582400000 | 231.26 |
| 1610668800000 | 230.08 |
| 1610928000000 | 230.31 |
| 1611014400000 | 230.91 |
| 1611100800000 | 233.42 |
| 1611187200000 | 233.04 |
| 1611273600000 | 231.73 |
| 1611532800000 | 232.6 |
| 1611619200000 | 231.84 |
| 1611705600000 | 228.53 |
| 1611792000000 | 229.06 |
| 1611878400000 | 224.45 |
| 1612137600000 | 228.56 |
| 1612224000000 | 232.45 |
| 1612310400000 | 233.25 |
| 1612396800000 | 235.35 |
| 1612483200000 | 235.65 |
| 1612742400000 | 237.32 |
| 1612828800000 | 236.44 |
| 1612915200000 | 235.91 |
| 1613001600000 | 236.61 |
| 1613088000000 | 237.89 |
| 1613347200000 | 238.65 |
| 1613433600000 | 238.79 |
| 1613520000000 | 239.21 |
| 1613606400000 | 237.21 |
| 1613692800000 | 236.5 |
| 1613952000000 | 234.93 |
| 1614038400000 | 234.58 |
| 1614124800000 | 236.31 |
| 1614211200000 | 231.18 |
| 1614297600000 | 229.72 |
| 1614556800000 | 236.14 |
| 1614643200000 | 234.68 |
| 1614729600000 | 232.57 |
| 1614816000000 | 230.29 |
| 1614902400000 | 234.44 |
| 1615161600000 | 235.09 |
| 1615248000000 | 237.84 |
| 1615334400000 | 238.73 |
| 1615420800000 | 239.9 |
| 1615507200000 | 240.41 |
| 1615766400000 | 242.11 |
| 1615852800000 | 242.92 |
| 1615939200000 | 242.84 |
| 1616025600000 | 240.75 |
| 1616112000000 | 240.34 |
| 1616371200000 | 241.09 |
| 1616457600000 | 240.34 |
| 1616544000000 | 239.45 |
| 1616630400000 | 241.33 |
| 1616716800000 | 244.54 |
| 1616976000000 | 244.91 |
| 1617062400000 | 245.11 |
| 1617148800000 | 245.01 |
| 1617235200000 | 247.22 |
| 1617667200000 | 248.6 |
| 1617753600000 | 247.72 |
| 1617840000000 | 249 |
| 1617926400000 | 250.34 |
| 1618185600000 | 249.69 |
| 1618272000000 | 250.33 |
| 1618358400000 | 249.13 |
| 1618444800000 | 251.46 |
| 1618531200000 | 252.22 |
| 1618790400000 | 250.71 |
| 1618876800000 | 247.67 |
| 1618963200000 | 249.45 |
| 1619049600000 | 249.03 |
| 1619136000000 | 250.25 |
| 1619395200000 | 250.28 |
| 1619481600000 | 249.86 |
| 1619568000000 | 249.55 |
| 1619654400000 | 249.93 |
| 1619740800000 | 249.29 |
| 1620000000000 | 249.59 |
| 1620086400000 | 248.25 |
| 1620172800000 | 249.99 |
| 1620259200000 | 250.56 |
| 1620345600000 | 251.23 |
| 1620604800000 | 249.52 |
| 1620691200000 | 246.44 |
| 1620777600000 | 243.96 |
| 1620864000000 | 245.22 |
| 1620950400000 | 247.89 |
| 1621209600000 | 247.2 |
| 1621296000000 | 245.44 |
| 1621382400000 | 243.9 |
| 1621468800000 | 246.55 |
| 1621555200000 | 247.27 |
| 1621814400000 | 248.62 |
| 1621900800000 | 248.18 |
| 1621987200000 | 248.99 |
| 1622073600000 | 249.29 |
| 1622160000000 | 250.55 |
| 1622419200000 | 249.33 |
| 1622505600000 | 249.48 |
| 1622592000000 | 250.65 |
| 1622678400000 | 251.07 |
| 1622764800000 | 252.7 |
| 1623024000000 | 252.53 |
| 1623110400000 | 252.5 |
| 1623196800000 | 252.09 |
| 1623283200000 | 253.21 |
| 1623369600000 | 254.9 |
| 1623628800000 | 255.25 |
| 1623715200000 | 255.07 |
| 1623801600000 | 254.44 |
| 1623888000000 | 256.93 |
| 1623974400000 | 255.04 |
| 1624233600000 | 256.14 |
| 1624320000000 | 258.07 |
| 1624406400000 | 256.76 |
| 1624492800000 | 258.61 |
| 1624579200000 | 259.14 |
| 1624838400000 | 259.73 |
| 1624924800000 | 260.2799 |
| 1625011200000 | 260.54 |
| 1625097600000 | 261.26 |
| 1625184000000 | 263.32 |
| 1625443200000 | 263.26 |
| 1625529600000 | 262.95 |
| 1625616000000 | 264.3 |
| 1625702400000 | 260.61 |
| 1625788800000 | 263.01 |
| 1626048000000 | 264.44 |
| 1626134400000 | 264.9 |
| 1626220800000 | 264.95 |
| 1626307200000 | 263.57 |
| 1626393600000 | 262.19 |
| 1626652800000 | 257.99 |
| 1626739200000 | 261.3 |
| 1626825600000 | 263.4 |
| 1626912000000 | 264.29 |
| 1626998400000 | 267.08 |
| 1627257600000 | 266.67 |
| 1627344000000 | 265.29 |
| 1627430400000 | 265.73 |
| 1627516800000 | 265.7799 |
| 1627603200000 | 265.15 |
| 1627862400000 | 265.5299 |
| 1627948800000 | 267.23 |
| 1628035200000 | 267.04 |
| 1628121600000 | 268.58 |
| 1628208000000 | 269.93 |
| 1628467200000 | 269.99 |
| 1628553600000 | 270.82 |
| 1628640000000 | 271.46 |
| 1628726400000 | 272.25 |
| 1628812800000 | 271.82 |
| 1629072000000 | 271.72 |
| 1629158400000 | 271.43 |
| 1629244800000 | 269.73 |
| 1629331200000 | 269.12 |
| 1629417600000 | 270.5299 |
| 1629676800000 | 271.96 |
| 1629763200000 | 272.1 |
| 1629849600000 | 272.5899 |
| 1629936000000 | 271.11 |
| 1630022400000 | 272.3399 |
| 1630281600000 | 273.27 |
| 1630368000000 | 272.6 |
| 1630454400000 | 272.39 |
| 1630540800000 | 272.94 |
| 1630627200000 | 272.92 |
| 1630886400000 | 273.99 |
| 1630972800000 | 273.39 |
| 1631059200000 | 273.01 |
| 1631145600000 | 271.86 |
| 1631232000000 | 270.4 |
| 1631491200000 | 271.3399 |
| 1631577600000 | 270.47 |
| 1631664000000 | 271.27 |
| 1631750400000 | 272.13 |
| 1631836800000 | 270.51 |
| 1632096000000 | 266.52 |
| 1632182400000 | 266.9 |
| 1632268800000 | 268.61 |
| 1632355200000 | 270.97 |
| 1632441600000 | 271.48 |
| 1632700800000 | 270.98 |
| 1632787200000 | 266.19 |
| 1632873600000 | 267.07 |
| 1632960000000 | 265.7799 |
| 1633046400000 | 266.86 |
| 1633305600000 | 263.66 |
| 1633392000000 | 266.2799 |
| 1633478400000 | 267.12 |
| 1633564800000 | 269.42 |
| 1633651200000 | 268.83 |
| 1633910400000 | 267.91 |
| 1633996800000 | 267.73 |
| 1634083200000 | 268.3 |
| 1634169600000 | 272.13 |
| 1634256000000 | 273.85 |
| 1634515200000 | 274.22 |
| 1634601600000 | 275.22 |
| 1634688000000 | 276.25 |
| 1634774400000 | 276.58 |
| 1634860800000 | 276.85 |
| 1635120000000 | 278.44 |
| 1635206400000 | 279.72 |
| 1635292800000 | 278.3399 |
| 1635379200000 | 278.8 |
| 1635465600000 | 281.11 |
| 1635724800000 | 282.37 |
| 1635811200000 | 283.17 |
| 1635897600000 | 284.44 |
| 1635984000000 | 286.68 |
| 1636070400000 | 286.96 |
| 1636329600000 | 286.62 |
| 1636416000000 | 285.5299 |
| 1636502400000 | 285.1 |
| 1636588800000 | 286.3399 |
| 1636675200000 | 288.77 |
| 1636934400000 | 289.5299 |
| 1637020800000 | 291.96 |
| 1637107200000 | 292.07 |
| 1637193600000 | 291.38 |
| 1637280000000 | 291.82 |
| 1637539200000 | 292.02 |
| 1637625600000 | 290.93 |
| 1637712000000 | 292.66 |
| 1637798400000 | 292.8 |
| 1637884800000 | 283.74 |
| 1638144000000 | 286.9 |
| 1638230400000 | 282.64 |
| 1638316800000 | 280.16 |
| 1638403200000 | 282.29 |
| 1638489600000 | 281.06 |
| 1638748800000 | 283.93 |
| 1638835200000 | 290.56 |
| 1638921600000 | 289.5 |
| 1639008000000 | 288.79 |
| 1639094400000 | 290.02 |
| 1639353600000 | 288.43 |
| 1639440000000 | 286.19 |
| 1639526400000 | 290.01 |
| 1639612800000 | 288.25 |
| 1639699200000 | 286.31 |
| 1639958400000 | 282.29 |
| 1640044800000 | 287.6 |
| 1640131200000 | 289.01 |
| 1640217600000 | 291.48 |
| 1640304000000 | 291.05 |
| 1640563200000 | 294.17 |
| 1640649600000 | 294.95 |
| 1640736000000 | 294.05 |
| 1640822400000 | 293.88 |
| 1640908800000 | 292.37 |
| 1641168000000 | 295.25 |
| 1641254400000 | 295.22 |
| 1641340800000 | 290.71 |
| 1641427200000 | 289.74 |
| 1641513600000 | 287.6 |
| 1641772800000 | 287.1 |
| 1641859200000 | 288.89 |
| 1641945600000 | 288.92 |
| 1642032000000 | 285.02 |
| 1642118400000 | 284.6 |
| 1642377600000 | 285.64 |
| 1642464000000 | 282.49 |
| 1642550400000 | 280.13 |
| 1642636800000 | 278.76 |
| 1642723200000 | 273.8399 |
| 1642982400000 | 272.63 |
| 1643068800000 | 270.68 |
| 1643155200000 | 270.99 |
| 1643241600000 | 271.73 |
| 1643328000000 | 275.87 |
| 1643587200000 | 279.67 |
| 1643673600000 | 281.0299 |
| 1643760000000 | 282.31 |
| 1643846400000 | 273.7799 |
| 1643932800000 | 273.83 |
| 1644192000000 | 273.5299 |
| 1644278400000 | 275.5899 |
| 1644364800000 | 279.77 |
| 1644451200000 | 275.57 |
| 1644537600000 | 272.5299 |
| 1644796800000 | 272.21 |
| 1644883200000 | 274.99 |
| 1644969600000 | 275.33 |
| 1645056000000 | 270.71 |
| 1645142400000 | 269.05 |
| 1645401600000 | 268.36 |
| 1645488000000 | 266.0299 |
| 1645574400000 | 262.7799 |
| 1645660800000 | 266.77 |
| 1645747200000 | 270.42 |
| 1646006400000 | 270.25 |
| 1646092800000 | 268.0899 |
| 1646179200000 | 272.82 |
| 1646265600000 | 270.9 |
| 1646352000000 | 269.77 |
| 1646611200000 | 263.42 |
| 1646697600000 | 261.17 |
| 1646784000000 | 265.29 |
| 1646870400000 | 265.01 |
| 1646956800000 | 263.47 |
| 1647216000000 | 262.19 |
| 1647302400000 | 265.99 |
| 1647388800000 | 272.38 |
| 1647475200000 | 273.73 |
| 1647561600000 | 278.02 |
| 1647820800000 | 277.74 |
| 1647907200000 | 281.0899 |
| 1647993600000 | 279.08 |
| 1648080000000 | 281.43 |
| 1648166400000 | 282.58 |
| 1648425600000 | 284.38 |
| 1648512000000 | 285.75 |
| 1648598400000 | 282.88 |
| 1648684800000 | 279.93 |
| 1648771200000 | 282.32 |
| 1649030400000 | 285.74 |
| 1649116800000 | 284.32 |
| 1649203200000 | 280.96 |
| 1649289600000 | 281.26 |
| 1649376000000 | 282.07 |
| 1649635200000 | 277.63 |
| 1649721600000 | 276.96 |
| 1649808000000 | 279.82 |
| 1649894400000 | 279.45 |
| 1650326400000 | 281.38 |
| 1650412800000 | 280.79 |
| 1650499200000 | 278.47 |
| 1650585600000 | 272.86 |
| 1650844800000 | 273.95 |
| 1650931200000 | 269.08 |
| 1651017600000 | 272.3 |
| 1651104000000 | 277.64 |
| 1651190400000 | 270.76 |
| 1651449600000 | 271.25 |
| 1651536000000 | 272.08 |
| 1651622400000 | 276.64 |
| 1651708800000 | 269.46 |
| 1651795200000 | 265.92 |
| 1652054400000 | 258.63 |
| 1652140800000 | 258.93 |
| 1652227200000 | 256.43 |
| 1652313600000 | 258.26 |
| 1652400000000 | 264.67 |
| 1652659200000 | 263.76 |
| 1652745600000 | 265.55 |
| 1652832000000 | 258.25 |
| 1652918400000 | 254.92 |
| 1653004800000 | 256.18 |
| 1653264000000 | 258.05 |
| 1653350400000 | 254.6 |
| 1653436800000 | 257.41 |
| 1653523200000 | 260.66 |
| 1653609600000 | 266.38 |
| 1653868800000 | 265.99 |
| 1653955200000 | 265.44 |
| 1654041600000 | 264.5 |
| 1654128000000 | 267.27 |
| 1654214400000 | 263.8 |
| 1654473600000 | 264.88 |
| 1654560000000 | 266.39 |
| 1654646400000 | 263.81 |
| 1654732800000 | 260.0899 |
| 1654819200000 | 255.09 |
| 1655078400000 | 248.54 |
| 1655164800000 | 246.88 |
| 1655251200000 | 249.89 |
| 1655337600000 | 241.82 |
| 1655424000000 | 242.27 |
| 1655683200000 | 241.41 |
| 1655769600000 | 245.26 |
| 1655856000000 | 244.1 |
| 1655942400000 | 246.74 |
| 1656028800000 | 253.09 |
| 1656288000000 | 252.31 |
| 1656374400000 | 250.4 |
| 1656460800000 | 250.39 |
| 1656547200000 | 248.1 |
| 1656633600000 | 250.58 |
| 1656892800000 | 250.68 |
| 1656979200000 | 253.76 |
| 1657065600000 | 255.77 |
| 1657152000000 | 260.39 |
| 1657238400000 | 260.5299 |
| 1657497600000 | 259.66 |
| 1657584000000 | 258.64 |
| 1657670400000 | 256.33 |
| 1657756800000 | 256.94 |
| 1657843200000 | 259.66 |
| 1658102400000 | 256.8 |
| 1658188800000 | 261.32 |
| 1658275200000 | 263.79 |
| 1658361600000 | 266.38 |
| 1658448000000 | 264.4 |
| 1658707200000 | 264.52 |
| 1658793600000 | 264.02 |
| 1658880000000 | 269.32 |
| 1658966400000 | 271.88 |
| 1659052800000 | 274.2799 |
| 1659312000000 | 272.82 |
| 1659398400000 | 272.43 |
| 1659484800000 | 276.99 |
| 1659571200000 | 275.72 |
| 1659657600000 | 275.79 |
| 1659916800000 | 275.15 |
| 1660003200000 | 273.3399 |
| 1660089600000 | 275.7799 |
| 1660176000000 | 275.87 |
| 1660262400000 | 281.6 |
| 1660521600000 | 283.82 |
| 1660608000000 | 284.37 |
| 1660694400000 | 282.73 |
| 1660780800000 | 284 |
| 1660867200000 | 282.55 |
| 1661126400000 | 279.42 |
| 1661212800000 | 278.11 |
| 1661299200000 | 278.37 |
| 1661385600000 | 281.88 |
| 1661472000000 | 273.58 |
| 1661731200000 | 271.61 |
| 1661817600000 | 269.23 |
| 1661904000000 | 265.75 |
| 1661990400000 | 266.91 |
| 1662076800000 | 264.19 |
| 1662336000000 | 265.94 |
| 1662422400000 | 265.21 |
| 1662508800000 | 266.73 |
| 1662595200000 | 268.86 |
| 1662681600000 | 271.43 |
| 1662940800000 | 272.91 |
| 1663027200000 | 266 |
| 1663113600000 | 266.07 |
| 1663200000000 | 263.5899 |
| 1663286400000 | 260.35 |
| 1663545600000 | 261.81 |
| 1663632000000 | 259.64 |
| 1663718400000 | 258.87 |
| 1663804800000 | 257.71 |
| 1663891200000 | 255.34 |
| 1664150400000 | 253.75 |
| 1664236800000 | 253.99 |
| 1664323200000 | 257.11 |
| 1664409600000 | 249.78 |
| 1664496000000 | 246.72 |
| 1664755200000 | 251.16 |
| 1664841600000 | 255.99 |
| 1664928000000 | 257.41 |
| 1665014400000 | 255.48 |
| 1665100800000 | 250.45 |
| 1665360000000 | 250.1 |
| 1665446400000 | 247.83 |
| 1665532800000 | 247.2 |
| 1665619200000 | 251.12 |
| 1665705600000 | 246.97 |
| 1665964800000 | 251.06 |
| 1666051200000 | 252.73 |
| 1666137600000 | 252.33 |
| 1666224000000 | 250 |
| 1666310400000 | 254.41 |
| 1666569600000 | 255.45 |
| 1666656000000 | 258.17 |
| 1666742400000 | 255.86 |
| 1666828800000 | 255.65 |
| 1666915200000 | 260.19 |
| 1667174400000 | 260.65 |
| 1667260800000 | 260.7799 |
| 1667347200000 | 256.21 |
| 1667433600000 | 255.59 |
| 1667520000000 | 256.31 |
| 1667779200000 | 256.49 |
| 1667865600000 | 257.07 |
| 1667952000000 | 253.61 |
| 1668038400000 | 262.51 |
| 1668124800000 | 262.83 |
| 1668384000000 | 260.81 |
| 1668470400000 | 262.14 |
| 1668556800000 | 259.06 |
| 1668643200000 | 259.49 |
| 1668729600000 | 260.4 |
| 1668988800000 | 261.51 |
| 1669075200000 | 263.83 |
| 1669161600000 | 263.83 |
| 1669248000000 | 263.89 |
| 1669334400000 | 263.62 |
| 1669593600000 | 260.5899 |
| 1669680000000 | 260.97 |
| 1669766400000 | 268.01 |
| 1669852800000 | 265.45 |
| 1669939200000 | 264.9 |
| 1670198400000 | 260.2799 |
| 1670284800000 | 257.66 |
| 1670371200000 | 256.87 |
| 1670457600000 | 257.4 |
| 1670544000000 | 256.98 |
| 1670803200000 | 259.2 |
| 1670889600000 | 259.5899 |
| 1670976000000 | 258.49 |
| 1671062400000 | 251.72 |
| 1671148800000 | 249.51 |
| 1671408000000 | 248.37 |
| 1671494400000 | 247.53 |
| 1671580800000 | 251.34 |
| 1671667200000 | 248.68 |
| 1671753600000 | 249.11 |
| 1672099200000 | 247.77 |
| 1672185600000 | 246.1 |
| 1672272000000 | 248.44 |
| 1672358400000 | 247.36 |
| 1672617600000 | 247.85 |
| 1672704000000 | 250.09 |
| 1672790400000 | 251.19 |
| 1672876800000 | 250.23 |
| 1672963200000 | 253.61 |
| 1673222400000 | 251.96 |
| 1673308800000 | 252.95 |
| 1673395200000 | 255.13 |
| 1673481600000 | 255.8 |
| 1673568000000 | 256.91 |
| 1673827200000 | 257.04 |
| 1673913600000 | 257.7 |
| 1674000000000 | 255.11 |
| 1674086400000 | 253.2 |
| 1674172800000 | 255.85 |
| 1674432000000 | 257.88 |
| 1674518400000 | 257.77 |
| 1674604800000 | 257.19 |
| 1674691200000 | 260.12 |
| 1674777600000 | 261.4 |
| 1675036800000 | 258.27 |
| 1675123200000 | 260.7 |
| 1675209600000 | 261.74 |
| 1675296000000 | 265.01 |
| 1675382400000 | 264.55 |
| 1675641600000 | 264.86 |
| 1675728000000 | 268.23 |
| 1675814400000 | 266.08 |
| 1675900800000 | 264.3399 |
| 1675987200000 | 265.42 |
| 1676246400000 | 266.91 |
| 1676332800000 | 267.24 |
| 1676419200000 | 268.32 |
| 1676505600000 | 266.18 |
| 1676592000000 | 265.4 |
| 1676851200000 | 265.18 |
| 1676937600000 | 261.2799 |
| 1677024000000 | 261.63 |
| 1677110400000 | 263.0899 |
| 1677196800000 | 261.37 |
| 1677456000000 | 261.5 |
| 1677542400000 | 260.7799 |
| 1677628800000 | 258.3399 |
| 1677715200000 | 260.95 |
| 1677801600000 | 264.91 |
| 1678060800000 | 263.58 |
| 1678147200000 | 262.07 |
| 1678233600000 | 262.94 |
| 1678320000000 | 259.65 |
| 1678406400000 | 253.75 |
| 1678665600000 | 251.53 |
| 1678752000000 | 254.44 |
| 1678838400000 | 255.68 |
| 1678924800000 | 257.44 |
| 1679011200000 | 254.98 |
| 1679270400000 | 255.06 |
| 1679356800000 | 256.93 |
| 1679443200000 | 254.41 |
| 1679529600000 | 253.38 |
| 1679616000000 | 255.72 |
| 1679875200000 | 256.04 |
| 1679961600000 | 254.95 |
| 1680048000000 | 258.2799 |
| 1680134400000 | 258.48 |
| 1680220800000 | 262.57 |
| 1680480000000 | 262.83 |
| 1680566400000 | 260.4 |
| 1680652800000 | 260.4 |
| 1680739200000 | 260.58 |
| 1681171200000 | 261.4 |
| 1681257600000 | 259.71 |
| 1681344000000 | 261.27 |
| 1681430400000 | 261.95 |
| 1681689600000 | 264.2 |
| 1681776000000 | 263.87 |
| 1681862400000 | 263.66 |
| 1681948800000 | 262.2 |
| 1682035200000 | 262.45 |
| 1682294400000 | 261.38 |
| 1682380800000 | 259.19 |
| 1682467200000 | 257.06 |
| 1682553600000 | 261.0899 |
| 1682640000000 | 262.23 |
| 1682899200000 | 263.56 |
| 1682985600000 | 261.15 |
| 1683072000000 | 258.98 |
| 1683158400000 | 258.7 |
| 1683244800000 | 262.44 |
| 1683504000000 | 262.73 |
| 1683590400000 | 262.8 |
| 1683676800000 | 263.15 |
| 1683763200000 | 263.75 |
| 1683849600000 | 264.52 |
| 1684108800000 | 265.35 |
| 1684195200000 | 263.95 |
| 1684281600000 | 266.5299 |
| 1684368000000 | 269.68 |
| 1684454400000 | 269.5299 |
| 1684713600000 | 269.46 |
| 1684800000000 | 267.22 |
| 1684886400000 | 264.86 |
| 1684972800000 | 266.87 |
| 1685059200000 | 270.5899 |
| 1685318400000 | 270.73 |
| 1685404800000 | 269.88 |
| 1685491200000 | 269.15 |
| 1685577600000 | 270.48 |
| 1685664000000 | 274.41 |
| 1685923200000 | 274.54 |
| 1686009600000 | 275.56 |
| 1686096000000 | 273.76 |
| 1686182400000 | 273.75 |
| 1686268800000 | 274.55 |
| 1686528000000 | 276.94 |
| 1686614400000 | 277.82 |
| 1686700800000 | 277.74 |
| 1686787200000 | 278.73 |
| 1686873600000 | 277.99 |
| 1687132800000 | 277.24 |
| 1687219200000 | 276.43 |
| 1687305600000 | 273.8399 |
| 1687392000000 | 274.15 |
| 1687478400000 | 273.35 |
| 1687737600000 | 271.8399 |
| 1687824000000 | 273.3399 |
| 1687910400000 | 274.95 |
| 1687996800000 | 275.92 |
| 1688083200000 | 278.58 |
| 1688342400000 | 279.13 |
| 1688428800000 | 279.21 |
| 1688515200000 | 278.8 |
| 1688601600000 | 275.63 |
| 1688688000000 | 273.43 |
| 1688947200000 | 273.36 |
| 1689033600000 | 274.85 |
| 1689120000000 | 274.93 |
| 1689206400000 | 276.1 |
| 1689292800000 | 275.11 |
| 1689552000000 | 275.65 |
| 1689638400000 | 277.49 |
| 1689724800000 | 279.12 |
| 1689811200000 | 278.32 |
| 1689897600000 | 279.04 |
| 1690156800000 | 280.6 |
| 1690243200000 | 282.36 |
| 1690329600000 | 281.4 |
| 1690416000000 | 282.49 |
| 1690502400000 | 283.5299 |
| 1690761600000 | 284.19 |
| 1690848000000 | 283.95 |
| 1690934400000 | 280.79 |
| 1691020800000 | 279.57 |
| 1691107200000 | 277.07 |
| 1691366400000 | 279.02 |
| 1691452800000 | 278.94 |
| 1691539200000 | 276.81 |
| 1691625600000 | 276.85 |
| 1691712000000 | 276.69 |
| 1691971200000 | 278.91 |
| 1692057600000 | 275.64 |
| 1692144000000 | 274.26 |
| 1692230400000 | 272.2799 |
| 1692316800000 | 272.11 |
| 1692576000000 | 273.16 |
| 1692662400000 | 274.02 |
| 1692748800000 | 276.8399 |
| 1692835200000 | 274.0899 |
| 1692921600000 | 276.24 |
| 1693180800000 | 277.63 |
| 1693267200000 | 280.83 |
| 1693353600000 | 279.79 |
| 1693440000000 | 281.2 |
| 1693526400000 | 282.54 |
| 1693785600000 | 283.19 |
| 1693872000000 | 283.67 |
| 1693958400000 | 281.97 |
| 1694044800000 | 281.15 |
| 1694131200000 | 280.94 |
| 1694390400000 | 282.31 |
| 1694476800000 | 281.5899 |
| 1694563200000 | 281.2 |
| 1694649600000 | 285.52 |
| 1694736000000 | 283.37 |
| 1694995200000 | 282.49 |
| 1695081600000 | 281.74 |
| 1695168000000 | 279.7 |
| 1695254400000 | 276.54 |
| 1695340800000 | 276.08 |
| 1695600000000 | 278.05 |
| 1695686400000 | 274.51 |
| 1695772800000 | 275.71 |
| 1695859200000 | 275.82 |
| 1695945600000 | 275.18 |
| 1696204800000 | 276.4 |
| 1696291200000 | 272.98 |
| 1696377600000 | 273.85 |
| 1696464000000 | 273.56 |
| 1696550400000 | 276.12 |
| 1696809600000 | 276.83 |
| 1696896000000 | 278.44 |
| 1696982400000 | 278.96 |
| 1697068800000 | 279.48 |
| 1697155200000 | 278.3399 |
| 1697414400000 | 279.29 |
| 1697500800000 | 278.72 |
| 1697587200000 | 276.06 |
| 1697673600000 | 272.44 |
| 1697760000000 | 268.73 |
| 1698019200000 | 267.41 |
| 1698105600000 | 269.56 |
| 1698192000000 | 267.29 |
| 1698278400000 | 265.2 |
| 1698364800000 | 263.82 |
| 1698624000000 | 265.25 |
| 1698710400000 | 267.47 |
| 1698796800000 | 271.2799 |
| 1698883200000 | 274.35 |
| 1698969600000 | 274.39 |
| 1699228800000 | 274.96 |
| 1699315200000 | 276.32 |
| 1699401600000 | 276.02 |
| 1699488000000 | 275.01 |
| 1699574400000 | 278.21 |
| 1699833600000 | 278.1 |
| 1699920000000 | 279.95 |
| 1700006400000 | 280.3399 |
| 1700092800000 | 279.83 |
| 1700179200000 | 280.7 |
| 1700438400000 | 281.3 |
| 1700524800000 | 280.94 |
| 1700611200000 | 283.1 |
| 1700697600000 | 282.38 |
| 1700784000000 | 282.22 |
| 1701043200000 | 281.77 |
| 1701129600000 | 280.94 |
| 1701216000000 | 281.27 |
| 1701302400000 | 283.75 |
| 1701388800000 | 287.15 |
| 1701648000000 | 286.31 |
| 1701734400000 | 286.49 |
| 1701820800000 | 286.92 |
| 1701907200000 | 288.64 |
| 1701993600000 | 289.92 |
| 1702252800000 | 291.42 |
| 1702339200000 | 291.67 |
| 1702425600000 | 294.23 |
| 1702512000000 | 291.47 |
| 1702598400000 | 293.49 |
| 1702857600000 | 293.6 |
| 1702944000000 | 293.73 |
| 1703030400000 | 291.38 |
| 1703116800000 | 293.02 |
| 1703203200000 | 293.05 |
| 1703635200000 | 292.91 |
| 1703721600000 | 293.21 |
| 1703808000000 | 294.01 |
| 1704153600000 | 294.33 |
| 1704240000000 | 292.31 |
| 1704326400000 | 291.16 |
| 1704412800000 | 291.13 |
| 1704672000000 | 294.47 |
| 1704758400000 | 295.23 |
| 1704844800000 | 295.38 |
| 1704931200000 | 295.6 |
| 1705017600000 | 296.16 |
| 1705276800000 | 296.23 |
| 1705363200000 | 296.68 |
| 1705449600000 | 294.94 |
| 1705536000000 | 297.11 |
| 1705622400000 | 299.31 |
| 1705881600000 | 300.67 |
| 1705968000000 | 302.17 |
| 1706054400000 | 301.46 |
| 1706140800000 | 303.99 |
| 1706227200000 | 303.24 |
| 1706486400000 | 306.96 |
| 1706572800000 | 305.99 |
| 1706659200000 | 303.67 |
| 1706745600000 | 305.63 |
| 1706832000000 | 308.0299 |
| 1707091200000 | 309.04 |
| 1707177600000 | 309.58 |
| 1707264000000 | 311.25 |
| 1707350400000 | 311.2 |
| 1707436800000 | 311.83 |
| 1707696000000 | 312.29 |
| 1707782400000 | 310.0899 |
| 1707868800000 | 312.27 |
| 1707955200000 | 313.2799 |
| 1708041600000 | 312.72 |
| 1708300800000 | 313.0299 |
| 1708387200000 | 310.32 |
| 1708473600000 | 310.32 |
| 1708560000000 | 315.98 |
| 1708646400000 | 316.0299 |
| 1708905600000 | 314.58 |
| 1708992000000 | 315.22 |
| 1709078400000 | 314.64 |
| 1709164800000 | 316.33 |
| 1709251200000 | 318.79 |
| 1709510400000 | 317.9 |
| 1709596800000 | 315.24 |
| 1709683200000 | 316.22 |
| 1709769600000 | 318.83 |
| 1709856000000 | 316.77 |
| 1710115200000 | 316.31 |
| 1710201600000 | 319.67 |
| 1710288000000 | 318.4 |
| 1710374400000 | 318.48 |
| 1710460800000 | 316.63 |
| 1710720000000 | 318.2799 |
| 1710806400000 | 320.21 |
| 1710892800000 | 322.26 |
| 1710979200000 | 324.15 |
| 1711065600000 | 324.91 |
| 1711324800000 | 323.32 |
| 1711411200000 | 323.07 |
| 1711497600000 | 325.33 |
| 1711584000000 | 325.72 |
| STOXX Global 1800 ESG Broad Market | STOXX Global 1800 | |
|---|---|---|
| 2017 | 5.8351219 | 5.9175309 |
| 2018 | -6.8368127 | -6.3221035 |
| 2019 | 28.9561235 | 28.0314507 |
| 2020 | 5.6053256 | 5.1182987 |
| 2021 | 30.2413233 | 28.2675755 |
| 2022 | -15.5598192 | -14.4414672 |
| 2023 | 19.1763313 | 17.435791 |
| 2024 | 52.6296146 | 53.2186945 |
Methodology
Companies that are non-compliant based on the Sustainalytics Global Standards Screening assessment,ESG Risk Ratings or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Small Arms and Military Weapons. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index. The selection is applied across all industry groups, selecting the highest scorers and preserving the 80% selection ratio within each of the industry groups. The indices are reviewed quarterly, and components are weighted by free-float market capitalization, with a maximum capped weight of 10%. Deleted companies are not replaced.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1107032521 | SXWWESGB | .SXWWESGB | |
| Net Return EUR | CH1107032513 | SXWRESGB | SXWRESGB INDEX | .SXWRESGB |
| Price EUR | CH1107032505 | SXWPESGB | SXWPESGB INDEX | .SXWPESGB |
| Net Return USD | CH1107032547 | SXWVESGB | SXWVESGB INDEX | .SXWVESGB |
| Price USD | CH1107032539 | SXWLESGB | SXWLESGB INDEX | .SXWLESGB |
| Gross Return USD | CH1107032554 | SXWZESGB | .SXWZESGB |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 0.1 |
| No. of components | 80% of the underlying universe |
| Review frequency | Quarterly |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 100 as of March. 19, 2012 |
| History | Available from Mar. 19, 2012 |
| Inception date | April. 09, 2021 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG Broad Market
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Microsoft Corp. | Technology | USA | 5.496% |
| Apple Inc. | Technology | USA | 4.387% |
| NVIDIA Corp. | Technology | USA | 3.970% |
| Amazon.com Inc. | Retail | USA | 2.978% |
| META PLATFORMS CLASS A | Technology | USA | 1.878% |
| ALPHABET CLASS C | Technology | USA | 1.523% |
| Eli Lilly & Co. | Health Care | USA | 1.162% |
| BROADCOM | Technology | USA | 1.091% |
| JPMorgan Chase & Co. | Banks | USA | 1.018% |
| TESLA | Automobiles and Parts | USA | 0.857% |
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.