Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG Target TE
Index Description
STOXX ESG Target TE Indices aim to minimize tracking error to the benchmark index while ensuring an improved ESG score. The weighting of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma�s Risk Model and Optimizer to construct the indices.
Key facts
- STOXX ESG Target TE Indices minimize the tracking error to the benchmark index.
- The aggregate ESG scores of the STOXX ESG Target TE Indices are substantially improved over the benchmark index.
- Turnover is held to levels comparable to the benchmark index.
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 Target TE | N/A | 103.1 | 0.1 | 0.1 | 5.0 | 0.0 | 4.9 | 0.0 | 9.3 |
| 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 | 26.8 |
|---|---|
| Industrial Goods and Services | 12.0 |
| Health Care | 11.8 |
| Banks | 6.1 |
| Retail | 5.0 |
| Energy | 4.6 |
| Insurance | 3.6 |
| Financial Services | 3.4 |
| Consumer Products and Services | 3.3 |
| Telecommunications | 3.1 |
Country weighting
| USA | 68.4 |
|---|---|
| Japan | 7.7 |
| UK | 3.8 |
| France | 3.4 |
| Canada | 2.9 |
| Switzerland | 2.7 |
| Australia | 2.2 |
| Germany | 2.2 |
| Netherlands | 1.4 |
| Denmark | 1.0 |
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 Target TE | 3.3 | 10.8 | 22.9 | 30.9 | 68.8 | N/A | N/A | 23.5 | 9.5 | 11.2 |
| 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 Target TE | N/A | N/A | 9.7 | 13.7 | 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 Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.6 | 0.7 | 0.5 | 0.8 | 0.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 5.5 | -0.6 | -1.0 | -0.2 | 0.1 |
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 Target TE
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 Target TE | 23.8 | 18.8 | 21.9 | 21.9 | 3.3 | 2.7 | 2.0 | 29.1 |
| 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 Target TE | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.52 |
| 1332288000000 | 99.43 |
| 1332374400000 | 98.82 |
| 1332460800000 | 98.58 |
| 1332720000000 | 99.23 |
| 1332806400000 | 99.24 |
| 1332892800000 | 98.79 |
| 1332979200000 | 98.3 |
| 1333065600000 | 98.49 |
| 1333324800000 | 99.49 |
| 1333411200000 | 98.69 |
| 1333497600000 | 98.46 |
| 1333584000000 | 98.74 |
| 1334016000000 | 96.27 |
| 1334102400000 | 96.52 |
| 1334188800000 | 97.5 |
| 1334275200000 | 96.95 |
| 1334534400000 | 96.98 |
| 1334620800000 | 97.87 |
| 1334707200000 | 97.79 |
| 1334793600000 | 97.22 |
| 1334880000000 | 97.07 |
| 1335139200000 | 96.34 |
| 1335225600000 | 96.39 |
| 1335312000000 | 97.55 |
| 1335398400000 | 97.77 |
| 1335484800000 | 97.93 |
| 1335744000000 | 97.78 |
| 1335830400000 | 98.03 |
| 1335916800000 | 98.18 |
| 1336003200000 | 97.67 |
| 1336089600000 | 96.53 |
| 1336348800000 | 96.68 |
| 1336435200000 | 96.34 |
| 1336521600000 | 96.12 |
| 1336608000000 | 96.19 |
| 1336694400000 | 96.13 |
| 1336953600000 | 95.52 |
| 1337040000000 | 95.22 |
| 1337126400000 | 94.66 |
| 1337212800000 | 93.91 |
| 1337299200000 | 92.78 |
| 1337558400000 | 93.45 |
| 1337644800000 | 94.22 |
| 1337731200000 | 94.5 |
| 1337817600000 | 94.75 |
| 1337904000000 | 95.04 |
| 1338163200000 | 95 |
| 1338249600000 | 96 |
| 1338336000000 | 95.5 |
| 1338422400000 | 95.39 |
| 1338508800000 | 93.38 |
| 1338768000000 | 92.23 |
| 1338854400000 | 93.07 |
| 1338940800000 | 94.85 |
| 1339027200000 | 94.95 |
| 1339113600000 | 95.47 |
| 1339372800000 | 94.8 |
| 1339459200000 | 95.8 |
| 1339545600000 | 94.78 |
| 1339632000000 | 95.07 |
| 1339718400000 | 95.8 |
| 1339977600000 | 96.39 |
| 1340064000000 | 96.85 |
| 1340150400000 | 96.81 |
| 1340236800000 | 95.83 |
| 1340323200000 | 96.29 |
| 1340582400000 | 95.31 |
| 1340668800000 | 95.52 |
| 1340755200000 | 96.54 |
| 1340841600000 | 96.65 |
| 1340928000000 | 97.47 |
| 1341187200000 | 98.61 |
| 1341273600000 | 99.29 |
| 1341360000000 | 99.94 |
| 1341446400000 | 100.32 |
| 1341532800000 | 99.89 |
| 1341792000000 | 99.56 |
| 1341878400000 | 99.46 |
| 1341964800000 | 99.51 |
| 1342051200000 | 99.06 |
| 1342137600000 | 100.06 |
| 1342396800000 | 100.08 |
| 1342483200000 | 100.62 |
| 1342569600000 | 101.04 |
| 1342656000000 | 101.84 |
| 1342742400000 | 101.27 |
| 1343001600000 | 100.09 |
| 1343088000000 | 99.6 |
| 1343174400000 | 99.16 |
| 1343260800000 | 99.95 |
| 1343347200000 | 101.24 |
| 1343606400000 | 102.63 |
| 1343692800000 | 101.81 |
| 1343779200000 | 101.78 |
| 1343865600000 | 101.82 |
| 1343952000000 | 102.3 |
| 1344211200000 | 102.4 |
| 1344297600000 | 103.03 |
| 1344384000000 | 103.49 |
| 1344470400000 | 104 |
| 1344556800000 | 103.97 |
| 1344816000000 | 103.49 |
| 1344902400000 | 103.85 |
| 1344988800000 | 104.11 |
| 1345075200000 | 104.32 |
| 1345161600000 | 105.1 |
| 1345420800000 | 104.7 |
| 1345507200000 | 103.87 |
| 1345593600000 | 103.51 |
| 1345680000000 | 102.41 |
| 1345766400000 | 102.99 |
| 1346025600000 | 103.08 |
| 1346112000000 | 102.42 |
| 1346198400000 | 102.68 |
| 1346284800000 | 102.03 |
| 1346371200000 | 101.73 |
| 1346630400000 | 102.04 |
| 1346716800000 | 101.71 |
| 1346803200000 | 101.27 |
| 1346889600000 | 102.96 |
| 1346976000000 | 102.73 |
| 1347235200000 | 102.42 |
| 1347321600000 | 102.33 |
| 1347408000000 | 102.39 |
| 1347494400000 | 103.18 |
| 1347580800000 | 102.71 |
| 1347840000000 | 102.41 |
| 1347926400000 | 102.71 |
| 1348012800000 | 103.04 |
| 1348099200000 | 103.33 |
| 1348185600000 | 103.34 |
| 1348444800000 | 103.42 |
| 1348531200000 | 102.77 |
| 1348617600000 | 102.29 |
| 1348704000000 | 102.97 |
| 1348790400000 | 102.25 |
| 1349049600000 | 102.53 |
| 1349136000000 | 102.32 |
| 1349222400000 | 102.53 |
| 1349308800000 | 102.54 |
| 1349395200000 | 102.51 |
| 1349654400000 | 102.59 |
| 1349740800000 | 102.22 |
| 1349827200000 | 101.55 |
| 1349913600000 | 101.51 |
| 1350000000000 | 101.09 |
| 1350259200000 | 101.86 |
| 1350345600000 | 102.48 |
| 1350432000000 | 102.46 |
| 1350518400000 | 102.75 |
| 1350604800000 | 101.89 |
| 1350864000000 | 101.45 |
| 1350950400000 | 100.68 |
| 1351036800000 | 100.52 |
| 1351123200000 | 100.9 |
| 1351209600000 | 100.88 |
| 1351468800000 | 100.8 |
| 1351555200000 | 100.59 |
| 1351641600000 | 100.69 |
| 1351728000000 | 101.68 |
| 1351814400000 | 101.89 |
| 1352073600000 | 102.21 |
| 1352160000000 | 102.71 |
| 1352246400000 | 101.44 |
| 1352332800000 | 100.66 |
| 1352419200000 | 100.75 |
| 1352678400000 | 100.61 |
| 1352764800000 | 100.48 |
| 1352851200000 | 99.24 |
| 1352937600000 | 98.52 |
| 1353024000000 | 99.15 |
| 1353283200000 | 100.43 |
| 1353369600000 | 100.58 |
| 1353456000000 | 100.65 |
| 1353542400000 | 100.68 |
| 1353628800000 | 101.22 |
| 1353888000000 | 100.99 |
| 1353974400000 | 101.03 |
| 1354060800000 | 101.51 |
| 1354147200000 | 101.83 |
| 1354233600000 | 101.62 |
| 1354492800000 | 101.08 |
| 1354579200000 | 100.94 |
| 1354665600000 | 101.22 |
| 1354752000000 | 102.13 |
| 1354838400000 | 102.71 |
| 1355097600000 | 102.84 |
| 1355184000000 | 102.94 |
| 1355270400000 | 102.75 |
| 1355356800000 | 102.08 |
| 1355443200000 | 101.73 |
| 1355702400000 | 102.07 |
| 1355788800000 | 102.67 |
| 1355875200000 | 102.44 |
| 1355961600000 | 102.82 |
| 1356048000000 | 102.53 |
| 1356307200000 | 102.15 |
| 1356566400000 | 101.78 |
| 1356652800000 | 101.11 |
| 1356912000000 | 102.24 |
| 1357084800000 | 103.97 |
| 1357171200000 | 104.86 |
| 1357257600000 | 105.67 |
| 1357516800000 | 104.97 |
| 1357603200000 | 104.86 |
| 1357689600000 | 105.39 |
| 1357776000000 | 104.91 |
| 1357862400000 | 104.16 |
| 1358121600000 | 103.85 |
| 1358208000000 | 104.21 |
| 1358294400000 | 104.35 |
| 1358380800000 | 104.41 |
| 1358467200000 | 105.14 |
| 1358726400000 | 105.07 |
| 1358812800000 | 105.61 |
| 1358899200000 | 105.62 |
| 1358985600000 | 105.07 |
| 1359072000000 | 104.95 |
| 1359331200000 | 104.89 |
| 1359417600000 | 105.38 |
| 1359504000000 | 104.6 |
| 1359590400000 | 104.37 |
| 1359676800000 | 104.27 |
| 1359936000000 | 104.11 |
| 1360022400000 | 104.71 |
| 1360108800000 | 104.96 |
| 1360195200000 | 105.68 |
| 1360281600000 | 106.4 |
| 1360540800000 | 106.04 |
| 1360627200000 | 105.97 |
| 1360713600000 | 106.18 |
| 1360800000000 | 106.75 |
| 1360886400000 | 106.34 |
| 1361145600000 | 106.48 |
| 1361232000000 | 107.29 |
| 1361318400000 | 106.43 |
| 1361404800000 | 106.19 |
| 1361491200000 | 107.48 |
| 1361750400000 | 106.27 |
| 1361836800000 | 107.01 |
| 1361923200000 | 107.69 |
| 1362009600000 | 108.44 |
| 1362096000000 | 108.94 |
| 1362355200000 | 108.96 |
| 1362441600000 | 110.06 |
| 1362528000000 | 110.43 |
| 1362614400000 | 109.93 |
| 1362700800000 | 111.08 |
| 1362960000000 | 111.3 |
| 1363046400000 | 111.12 |
| 1363132800000 | 111.44 |
| 1363219200000 | 112.01 |
| 1363305600000 | 111.65 |
| 1363564800000 | 111.48 |
| 1363651200000 | 111.79 |
| 1363737600000 | 111.86 |
| 1363824000000 | 111.44 |
| 1363910400000 | 111.3 |
| 1364169600000 | 111.84 |
| 1364256000000 | 112.5 |
| 1364342400000 | 112.86 |
| 1364428800000 | 112.78 |
| 1364860800000 | 112.93 |
| 1364947200000 | 112.06 |
| 1365033600000 | 111.75 |
| 1365120000000 | 109.98 |
| 1365379200000 | 110.64 |
| 1365465600000 | 110.83 |
| 1365552000000 | 112.11 |
| 1365638400000 | 112.58 |
| 1365724800000 | 112.35 |
| 1365984000000 | 110.56 |
| 1366070400000 | 110.77 |
| 1366156800000 | 110.16 |
| 1366243200000 | 109.34 |
| 1366329600000 | 109.94 |
| 1366588800000 | 110.7 |
| 1366675200000 | 112.08 |
| 1366761600000 | 112.76 |
| 1366848000000 | 113.29 |
| 1366934400000 | 112.96 |
| 1367193600000 | 113.21 |
| 1367280000000 | 112.98 |
| 1367366400000 | 112.17 |
| 1367452800000 | 113.34 |
| 1367539200000 | 113.93 |
| 1367798400000 | 114.36 |
| 1367884800000 | 114.86 |
| 1367971200000 | 114.96 |
| 1368057600000 | 115 |
| 1368144000000 | 116.09 |
| 1368403200000 | 116.21 |
| 1368489600000 | 116.89 |
| 1368576000000 | 118.38 |
| 1368662400000 | 117.68 |
| 1368748800000 | 118.61 |
| 1369008000000 | 118.95 |
| 1369094400000 | 118.97 |
| 1369180800000 | 118.41 |
| 1369267200000 | 116.66 |
| 1369353600000 | 116.38 |
| 1369612800000 | 115.98 |
| 1369699200000 | 117.41 |
| 1369785600000 | 115.72 |
| 1369872000000 | 115.07 |
| 1369958400000 | 114.31 |
| 1370217600000 | 113.83 |
| 1370304000000 | 113.57 |
| 1370390400000 | 111.68 |
| 1370476800000 | 111.05 |
| 1370563200000 | 112.03 |
| 1370822400000 | 112.5 |
| 1370908800000 | 111.08 |
| 1370995200000 | 110.18 |
| 1371081600000 | 110.94 |
| 1371168000000 | 110.62 |
| 1371427200000 | 111.56 |
| 1371513600000 | 111.6 |
| 1371600000000 | 110.93 |
| 1371686400000 | 108.92 |
| 1371772800000 | 109.03 |
| 1372032000000 | 107.81 |
| 1372118400000 | 108.84 |
| 1372204800000 | 110.49 |
| 1372291200000 | 111.28 |
| 1372377600000 | 111.14 |
| 1372636800000 | 111.61 |
| 1372723200000 | 111.68 |
| 1372809600000 | 111.85 |
| 1372896000000 | 112.97 |
| 1372982400000 | 113.74 |
| 1373241600000 | 114.09 |
| 1373328000000 | 115.65 |
| 1373414400000 | 115.36 |
| 1373500800000 | 115.55 |
| 1373587200000 | 115.55 |
| 1373846400000 | 115.77 |
| 1373932800000 | 114.93 |
| 1374019200000 | 115.55 |
| 1374105600000 | 116.12 |
| 1374192000000 | 115.9 |
| 1374451200000 | 115.94 |
| 1374537600000 | 115.65 |
| 1374624000000 | 115.38 |
| 1374710400000 | 115.26 |
| 1374796800000 | 114.9 |
| 1375056000000 | 114.49 |
| 1375142400000 | 114.62 |
| 1375228800000 | 114.23 |
| 1375315200000 | 115.95 |
| 1375401600000 | 116.18 |
| 1375660800000 | 116.34 |
| 1375747200000 | 115.62 |
| 1375833600000 | 114.86 |
| 1375920000000 | 114.94 |
| 1376006400000 | 115.15 |
| 1376265600000 | 115.46 |
| 1376352000000 | 116.21 |
| 1376438400000 | 115.95 |
| 1376524800000 | 114.66 |
| 1376611200000 | 113.98 |
| 1376870400000 | 113.31 |
| 1376956800000 | 112.58 |
| 1377043200000 | 112.22 |
| 1377129600000 | 113.05 |
| 1377216000000 | 113.37 |
| 1377475200000 | 113.32 |
| 1377561600000 | 111.72 |
| 1377648000000 | 111.75 |
| 1377734400000 | 112.8 |
| 1377820800000 | 112.51 |
| 1378080000000 | 113.2 |
| 1378166400000 | 113.82 |
| 1378252800000 | 114.26 |
| 1378339200000 | 115.01 |
| 1378425600000 | 115.04 |
| 1378684800000 | 115.18 |
| 1378771200000 | 116.11 |
| 1378857600000 | 116.2 |
| 1378944000000 | 115.98 |
| 1379030400000 | 116.44 |
| 1379289600000 | 116.64 |
| 1379376000000 | 116.7 |
| 1379462400000 | 117.75 |
| 1379548800000 | 116.96 |
| 1379635200000 | 116.54 |
| 1379894400000 | 116.29 |
| 1379980800000 | 116.15 |
| 1380067200000 | 115.9 |
| 1380153600000 | 116.32 |
| 1380240000000 | 115.63 |
| 1380499200000 | 114.83 |
| 1380585600000 | 115.67 |
| 1380672000000 | 114.9 |
| 1380758400000 | 114.06 |
| 1380844800000 | 114.62 |
| 1381104000000 | 113.98 |
| 1381190400000 | 112.82 |
| 1381276800000 | 113.31 |
| 1381363200000 | 115.2 |
| 1381449600000 | 115.72 |
| 1381708800000 | 115.91 |
| 1381795200000 | 116.3 |
| 1381881600000 | 117.31 |
| 1381968000000 | 117.05 |
| 1382054400000 | 117.63 |
| 1382313600000 | 117.92 |
| 1382400000000 | 117.89 |
| 1382486400000 | 117.12 |
| 1382572800000 | 117.34 |
| 1382659200000 | 117.46 |
| 1382918400000 | 117.77 |
| 1383004800000 | 118.22 |
| 1383091200000 | 118.03 |
| 1383177600000 | 118.87 |
| 1383264000000 | 119.44 |
| 1383523200000 | 119.67 |
| 1383609600000 | 119.64 |
| 1383696000000 | 119.82 |
| 1383782400000 | 119.67 |
| 1383868800000 | 120.57 |
| 1384128000000 | 120.37 |
| 1384214400000 | 119.95 |
| 1384300800000 | 120.47 |
| 1384387200000 | 120.85 |
| 1384473600000 | 121.31 |
| 1384732800000 | 120.92 |
| 1384819200000 | 120.46 |
| 1384905600000 | 120.64 |
| 1384992000000 | 121.07 |
| 1385078400000 | 121.02 |
| 1385337600000 | 121.26 |
| 1385424000000 | 120.63 |
| 1385510400000 | 120.72 |
| 1385596800000 | 120.8 |
| 1385683200000 | 120.62 |
| 1385942400000 | 120.58 |
| 1386028800000 | 119.68 |
| 1386115200000 | 119.25 |
| 1386201600000 | 117.94 |
| 1386288000000 | 118.74 |
| 1386547200000 | 118.76 |
| 1386633600000 | 118.01 |
| 1386720000000 | 116.83 |
| 1386806400000 | 116.24 |
| 1386892800000 | 116.35 |
| 1387152000000 | 116.91 |
| 1387238400000 | 116.69 |
| 1387324800000 | 117.94 |
| 1387411200000 | 119.19 |
| 1387497600000 | 119.77 |
| 1387756800000 | 120.22 |
| 1387843200000 | 120.73 |
| 1388102400000 | 120.86 |
| 1388361600000 | 120.73 |
| 1388448000000 | 121.33 |
| 1388620800000 | 121.19 |
| 1388707200000 | 121.72 |
| 1388966400000 | 121.02 |
| 1389052800000 | 121.74 |
| 1389139200000 | 121.96 |
| 1389225600000 | 121.83 |
| 1389312000000 | 121.72 |
| 1389571200000 | 121.17 |
| 1389657600000 | 121.34 |
| 1389744000000 | 122.8 |
| 1389830400000 | 122.65 |
| 1389916800000 | 122.88 |
| 1390176000000 | 122.84 |
| 1390262400000 | 123.19 |
| 1390348800000 | 123.17 |
| 1390435200000 | 121.32 |
| 1390521600000 | 118.93 |
| 1390780800000 | 118.01 |
| 1390867200000 | 118.55 |
| 1390953600000 | 118.13 |
| 1391040000000 | 119.03 |
| 1391126400000 | 119.04 |
| 1391385600000 | 116.84 |
| 1391472000000 | 116.72 |
| 1391558400000 | 116.77 |
| 1391644800000 | 117.7 |
| 1391731200000 | 118.88 |
| 1391990400000 | 119.02 |
| 1392076800000 | 120.03 |
| 1392163200000 | 121.04 |
| 1392249600000 | 120.73 |
| 1392336000000 | 121.07 |
| 1392595200000 | 121.16 |
| 1392681600000 | 121.18 |
| 1392768000000 | 120.72 |
| 1392854400000 | 121.08 |
| 1392940800000 | 121.07 |
| 1393200000000 | 121.84 |
| 1393286400000 | 121.89 |
| 1393372800000 | 122.08 |
| 1393459200000 | 122.15 |
| 1393545600000 | 121.57 |
| 1393804800000 | 120.44 |
| 1393891200000 | 122.35 |
| 1393977600000 | 122.51 |
| 1394064000000 | 122.18 |
| 1394150400000 | 121.68 |
| 1394409600000 | 121.17 |
| 1394496000000 | 121.05 |
| 1394582400000 | 120.25 |
| 1394668800000 | 119.04 |
| 1394755200000 | 118.31 |
| 1395014400000 | 119.23 |
| 1395100800000 | 120.15 |
| 1395187200000 | 119.66 |
| 1395273600000 | 120.52 |
| 1395360000000 | 120.5 |
| 1395619200000 | 119.96 |
| 1395705600000 | 120.77 |
| 1395792000000 | 120.65 |
| 1395878400000 | 120.92 |
| 1395964800000 | 121.43 |
| 1396224000000 | 122.02 |
| 1396310400000 | 122.56 |
| 1396396800000 | 123.07 |
| 1396483200000 | 123.46 |
| 1396569600000 | 123.08 |
| 1396828800000 | 121.38 |
| 1396915200000 | 121.21 |
| 1397001600000 | 121.68 |
| 1397088000000 | 119.87 |
| 1397174400000 | 118.56 |
| 1397433600000 | 119.61 |
| 1397520000000 | 119.66 |
| 1397606400000 | 121.13 |
| 1397692800000 | 121.26 |
| 1398124800000 | 122.46 |
| 1398211200000 | 122.02 |
| 1398297600000 | 122.24 |
| 1398384000000 | 121.35 |
| 1398643200000 | 121.48 |
| 1398729600000 | 122.37 |
| 1398816000000 | 122.29 |
| 1398902400000 | 122.46 |
| 1398988800000 | 122.32 |
| 1399248000000 | 122.25 |
| 1399334400000 | 121.42 |
| 1399420800000 | 121.56 |
| 1399507200000 | 122.38 |
| 1399593600000 | 123.05 |
| 1399852800000 | 123.86 |
| 1399939200000 | 124.54 |
| 1400025600000 | 124.33 |
| 1400112000000 | 123.39 |
| 1400198400000 | 123.61 |
| 1400457600000 | 123.55 |
| 1400544000000 | 123.22 |
| 1400630400000 | 124.1 |
| 1400716800000 | 124.61 |
| 1400803200000 | 125.23 |
| 1401062400000 | 125.44 |
| 1401148800000 | 126.1 |
| 1401235200000 | 126.13 |
| 1401321600000 | 126.52 |
| 1401408000000 | 126.42 |
| 1401667200000 | 126.98 |
| 1401753600000 | 126.75 |
| 1401840000000 | 126.9 |
| 1401926400000 | 127.51 |
| 1402012800000 | 127.96 |
| 1402272000000 | 128.5 |
| 1402358400000 | 128.87 |
| 1402444800000 | 128.69 |
| 1402531200000 | 128.12 |
| 1402617600000 | 128.47 |
| 1402876800000 | 128.08 |
| 1402963200000 | 128.48 |
| 1403049600000 | 128.86 |
| 1403136000000 | 129.12 |
| 1403222400000 | 129.54 |
| 1403481600000 | 129.25 |
| 1403568000000 | 128.57 |
| 1403654400000 | 128.28 |
| 1403740800000 | 128.61 |
| 1403827200000 | 128.41 |
| 1404086400000 | 128.16 |
| 1404172800000 | 129.05 |
| 1404259200000 | 129.45 |
| 1404345600000 | 130.38 |
| 1404432000000 | 130.53 |
| 1404691200000 | 129.81 |
| 1404777600000 | 128.69 |
| 1404864000000 | 128.73 |
| 1404950400000 | 128.25 |
| 1405036800000 | 128.37 |
| 1405296000000 | 128.9 |
| 1405382400000 | 129.1 |
| 1405468800000 | 130.26 |
| 1405555200000 | 129.23 |
| 1405641600000 | 129.96 |
| 1405900800000 | 129.5 |
| 1405987200000 | 130.83 |
| 1406073600000 | 131.11 |
| 1406160000000 | 131.19 |
| 1406246400000 | 130.93 |
| 1406505600000 | 130.86 |
| 1406592000000 | 130.88 |
| 1406678400000 | 130.86 |
| 1406764800000 | 128.96 |
| 1406851200000 | 127.82 |
| 1407110400000 | 128.22 |
| 1407196800000 | 127.8 |
| 1407283200000 | 127.45 |
| 1407369600000 | 126.87 |
| 1407456000000 | 126.67 |
| 1407715200000 | 127.8 |
| 1407801600000 | 127.93 |
| 1407888000000 | 128.41 |
| 1407974400000 | 128.91 |
| 1408060800000 | 128.8 |
| 1408320000000 | 129.96 |
| 1408406400000 | 130.98 |
| 1408492800000 | 131.4 |
| 1408579200000 | 131.94 |
| 1408665600000 | 131.99 |
| 1408924800000 | 133.1 |
| 1409011200000 | 133.35 |
| 1409097600000 | 133.46 |
| 1409184000000 | 133.28 |
| 1409270400000 | 133.61 |
| 1409529600000 | 133.96 |
| 1409616000000 | 134.04 |
| 1409702400000 | 134.31 |
| 1409788800000 | 135.86 |
| 1409875200000 | 136.05 |
| 1410134400000 | 135.64 |
| 1410220800000 | 135.2 |
| 1410307200000 | 135.38 |
| 1410393600000 | 135.22 |
| 1410480000000 | 134.67 |
| 1410739200000 | 134.52 |
| 1410825600000 | 134.88 |
| 1410912000000 | 134.94 |
| 1410998400000 | 135.99 |
| 1411084800000 | 136.59 |
| 1411344000000 | 135.77 |
| 1411430400000 | 134.54 |
| 1411516800000 | 135.81 |
| 1411603200000 | 134.71 |
| 1411689600000 | 135.56 |
| 1411948800000 | 135.22 |
| 1412035200000 | 135.49 |
| 1412121600000 | 134.33 |
| 1412208000000 | 132.73 |
| 1412294400000 | 134.81 |
| 1412553600000 | 134.55 |
| 1412640000000 | 132.44 |
| 1412726400000 | 132.75 |
| 1412812800000 | 130.92 |
| 1412899200000 | 129.76 |
| 1413158400000 | 128.08 |
| 1413244800000 | 127.95 |
| 1413331200000 | 125.8 |
| 1413417600000 | 125.43 |
| 1413504000000 | 127.21 |
| 1413763200000 | 128.07 |
| 1413849600000 | 130.56 |
| 1413936000000 | 130.87 |
| 1414022400000 | 132.06 |
| 1414108800000 | 132.49 |
| 1414368000000 | 132 |
| 1414454400000 | 132.99 |
| 1414540800000 | 133.04 |
| 1414627200000 | 134.81 |
| 1414713600000 | 137.33 |
| 1414972800000 | 137.13 |
| 1415059200000 | 136.21 |
| 1415145600000 | 137.84 |
| 1415232000000 | 138.55 |
| 1415318400000 | 138.65 |
| 1415577600000 | 139 |
| 1415664000000 | 139.39 |
| 1415750400000 | 138.67 |
| 1415836800000 | 138.78 |
| 1415923200000 | 138.82 |
| 1416182400000 | 138.9 |
| 1416268800000 | 139.16 |
| 1416355200000 | 138.78 |
| 1416441600000 | 138.83 |
| 1416528000000 | 141.14 |
| 1416787200000 | 141.12 |
| 1416873600000 | 140.77 |
| 1416960000000 | 140.75 |
| 1417046400000 | 141.09 |
| 1417132800000 | 140.89 |
| 1417392000000 | 139.97 |
| 1417478400000 | 141.22 |
| 1417564800000 | 142.44 |
| 1417651200000 | 140.91 |
| 1417737600000 | 142.72 |
| 1417996800000 | 141.84 |
| 1418083200000 | 139.91 |
| 1418169600000 | 138.15 |
| 1418256000000 | 138.61 |
| 1418342400000 | 135.82 |
| 1418601600000 | 134.59 |
| 1418688000000 | 133.81 |
| 1418774400000 | 136.32 |
| 1418860800000 | 140.39 |
| 1418947200000 | 141.41 |
| 1419206400000 | 141.98 |
| 1419292800000 | 142.94 |
| 1419379200000 | 142.98 |
| 1419811200000 | 143.52 |
| 1419897600000 | 142.81 |
| 1419984000000 | 142.64 |
| 1420156800000 | 142.98 |
| 1420416000000 | 141.31 |
| 1420502400000 | 139.97 |
| 1420588800000 | 142.05 |
| 1420675200000 | 144.95 |
| 1420761600000 | 143.52 |
| 1421020800000 | 143.17 |
| 1421107200000 | 143.74 |
| 1421193600000 | 142.59 |
| 1421280000000 | 144.94 |
| 1421366400000 | 147.1 |
| 1421625600000 | 146.02 |
| 1421712000000 | 147.08 |
| 1421798400000 | 147.61 |
| 1421884800000 | 151.21 |
| 1421971200000 | 153.27 |
| 1422230400000 | 153.5 |
| 1422316800000 | 150.98 |
| 1422403200000 | 150.28 |
| 1422489600000 | 150.74 |
| 1422576000000 | 149.95 |
| 1422835200000 | 150.62 |
| 1422921600000 | 150.98 |
| 1423008000000 | 151.42 |
| 1423094400000 | 152.39 |
| 1423180800000 | 152.91 |
| 1423440000000 | 152.44 |
| 1423526400000 | 153.66 |
| 1423612800000 | 153.53 |
| 1423699200000 | 154.32 |
| 1423785600000 | 154.84 |
| 1424044800000 | 154.87 |
| 1424131200000 | 155.11 |
| 1424217600000 | 156.01 |
| 1424304000000 | 155.83 |
| 1424390400000 | 156.73 |
| 1424649600000 | 157.18 |
| 1424736000000 | 157.82 |
| 1424822400000 | 157.64 |
| 1424908800000 | 159.4 |
| 1424995200000 | 159.24 |
| 1425254400000 | 159.86 |
| 1425340800000 | 159.24 |
| 1425427200000 | 160.25 |
| 1425513600000 | 161.07 |
| 1425600000000 | 161.58 |
| 1425859200000 | 161.76 |
| 1425945600000 | 161.09 |
| 1426032000000 | 162.97 |
| 1426118400000 | 164.09 |
| 1426204800000 | 164.8 |
| 1426464000000 | 165.83 |
| 1426550400000 | 165.07 |
| 1426636800000 | 166.09 |
| 1426723200000 | 166.12 |
| 1426809600000 | 165.72 |
| 1427068800000 | 163.98 |
| 1427155200000 | 163.8 |
| 1427241600000 | 161.11 |
| 1427328000000 | 161.02 |
| 1427414400000 | 161.45 |
| 1427673600000 | 163.41 |
| 1427760000000 | 163.29 |
| 1427846400000 | 162.69 |
| 1427932800000 | 161.85 |
| 1428364800000 | 163.52 |
| 1428451200000 | 164.86 |
| 1428537600000 | 167.15 |
| 1428624000000 | 168.69 |
| 1428883200000 | 168.85 |
| 1428969600000 | 167.65 |
| 1429056000000 | 169.37 |
| 1429142400000 | 168.1 |
| 1429228800000 | 165.32 |
| 1429488000000 | 166.58 |
| 1429574400000 | 167.03 |
| 1429660800000 | 167.85 |
| 1429747200000 | 167.08 |
| 1429833600000 | 166.8 |
| 1430092800000 | 166.7 |
| 1430179200000 | 165.44 |
| 1430265600000 | 162.26 |
| 1430352000000 | 159.83 |
| 1430438400000 | 160.37 |
| 1430697600000 | 161.54 |
| 1430784000000 | 159.54 |
| 1430870400000 | 157.15 |
| 1430956800000 | 158.17 |
| 1431043200000 | 161.18 |
| 1431302400000 | 161.61 |
| 1431388800000 | 159.89 |
| 1431475200000 | 158.89 |
| 1431561600000 | 159.68 |
| 1431648000000 | 159.18 |
| 1431907200000 | 160.41 |
| 1431993600000 | 163.38 |
| 1432080000000 | 163.69 |
| 1432166400000 | 164.04 |
| 1432252800000 | 164.83 |
| 1432512000000 | 164.89 |
| 1432598400000 | 164.73 |
| 1432684800000 | 166.24 |
| 1432771200000 | 165.39 |
| 1432857600000 | 163.64 |
| 1433116800000 | 164.54 |
| 1433203200000 | 161.45 |
| 1433289600000 | 160.17 |
| 1433376000000 | 158.65 |
| 1433462400000 | 159.69 |
| 1433721600000 | 157.61 |
| 1433808000000 | 157.01 |
| 1433894400000 | 158.49 |
| 1433980800000 | 159.72 |
| 1434067200000 | 158.39 |
| 1434326400000 | 157.46 |
| 1434412800000 | 158.31 |
| 1434499200000 | 158.11 |
| 1434585600000 | 157.32 |
| 1434672000000 | 157.8 |
| 1434931200000 | 158.84 |
| 1435017600000 | 161.88 |
| 1435104000000 | 160.93 |
| 1435190400000 | 160.41 |
| 1435276800000 | 160.69 |
| 1435536000000 | 157.07 |
| 1435622400000 | 156.97 |
| 1435708800000 | 158.56 |
| 1435795200000 | 158.45 |
| 1435881600000 | 158.23 |
| 1436140800000 | 157.16 |
| 1436227200000 | 158.76 |
| 1436313600000 | 155.27 |
| 1436400000000 | 156.56 |
| 1436486400000 | 157.05 |
| 1436745600000 | 160.74 |
| 1436832000000 | 161.89 |
| 1436918400000 | 162.41 |
| 1437004800000 | 164.45 |
| 1437091200000 | 164.95 |
| 1437350400000 | 164.89 |
| 1437436800000 | 163.44 |
| 1437523200000 | 162.97 |
| 1437609600000 | 161.38 |
| 1437696000000 | 160.02 |
| 1437955200000 | 157.06 |
| 1438041600000 | 159.1 |
| 1438128000000 | 160.37 |
| 1438214400000 | 161.84 |
| 1438300800000 | 160.65 |
| 1438560000000 | 161.44 |
| 1438646400000 | 161.34 |
| 1438732800000 | 162.99 |
| 1438819200000 | 161.42 |
| 1438905600000 | 160.59 |
| 1439164800000 | 161.79 |
| 1439251200000 | 159.27 |
| 1439337600000 | 156.59 |
| 1439424000000 | 157.36 |
| 1439510400000 | 157.79 |
| 1439769600000 | 158.79 |
| 1439856000000 | 159.04 |
| 1439942400000 | 157.07 |
| 1440028800000 | 152.58 |
| 1440115200000 | 147.01 |
| 1440374400000 | 138.42 |
| 1440460800000 | 139.78 |
| 1440547200000 | 142.63 |
| 1440633600000 | 147.94 |
| 1440720000000 | 148.56 |
| 1440979200000 | 147.7 |
| 1441065600000 | 143.09 |
| 1441152000000 | 144.71 |
| 1441238400000 | 147.2 |
| 1441324800000 | 144.46 |
| 1441584000000 | 144.23 |
| 1441670400000 | 146.39 |
| 1441756800000 | 146.87 |
| 1441843200000 | 145.86 |
| 1441929600000 | 145.11 |
| 1442188800000 | 144.36 |
| 1442275200000 | 145.77 |
| 1442361600000 | 147.34 |
| 1442448000000 | 146.91 |
| 1442534400000 | 144.17 |
| 1442793600000 | 146.38 |
| 1442880000000 | 144.75 |
| 1442966400000 | 144.25 |
| 1443052800000 | 141.56 |
| 1443139200000 | 143.78 |
| 1443398400000 | 140.29 |
| 1443484800000 | 139.26 |
| 1443571200000 | 142.77 |
| 1443657600000 | 142.85 |
| 1443744000000 | 143.57 |
| 1444003200000 | 147.13 |
| 1444089600000 | 146.7 |
| 1444176000000 | 148.05 |
| 1444262400000 | 148.39 |
| 1444348800000 | 148.32 |
| 1444608000000 | 148.1 |
| 1444694400000 | 146.93 |
| 1444780800000 | 145.37 |
| 1444867200000 | 148.08 |
| 1444953600000 | 148.9 |
| 1445212800000 | 149.47 |
| 1445299200000 | 148.9 |
| 1445385600000 | 148.43 |
| 1445472000000 | 152.54 |
| 1445558400000 | 155.9 |
| 1445817600000 | 155.54 |
| 1445904000000 | 154.74 |
| 1445990400000 | 156.06 |
| 1446076800000 | 156.87 |
| 1446163200000 | 155.57 |
| 1446422400000 | 156.4 |
| 1446508800000 | 157.83 |
| 1446595200000 | 158.77 |
| 1446681600000 | 158.54 |
| 1446768000000 | 159.75 |
| 1447027200000 | 158.72 |
| 1447113600000 | 159.37 |
| 1447200000000 | 159.03 |
| 1447286400000 | 156.84 |
| 1447372800000 | 155.67 |
| 1447632000000 | 157.01 |
| 1447718400000 | 158.87 |
| 1447804800000 | 160.3 |
| 1447891200000 | 159.81 |
| 1447977600000 | 161.03 |
| 1448236800000 | 161.23 |
| 1448323200000 | 160.63 |
| 1448409600000 | 161.47 |
| 1448496000000 | 161.82 |
| 1448582400000 | 161.9 |
| 1448841600000 | 161.78 |
| 1448928000000 | 162.48 |
| 1449014400000 | 161.77 |
| 1449100800000 | 155.95 |
| 1449187200000 | 156.89 |
| 1449446400000 | 156.68 |
| 1449532800000 | 154.88 |
| 1449619200000 | 153.08 |
| 1449705600000 | 153.35 |
| 1449792000000 | 150.17 |
| 1450051200000 | 149.16 |
| 1450137600000 | 151.81 |
| 1450224000000 | 153.54 |
| 1450310400000 | 153.86 |
| 1450396800000 | 151.65 |
| 1450656000000 | 151.15 |
| 1450742400000 | 151.49 |
| 1450828800000 | 154.64 |
| 1450915200000 | 153.81 |
| 1451260800000 | 153.28 |
| 1451347200000 | 155.63 |
| 1451433600000 | 154.73 |
| 1451520000000 | 154.16 |
| 1451865600000 | 151.98 |
| 1451952000000 | 153.09 |
| 1452038400000 | 150.69 |
| 1452124800000 | 146.38 |
| 1452211200000 | 144.19 |
| 1452470400000 | 144.56 |
| 1452556800000 | 145.28 |
| 1452643200000 | 143.52 |
| 1452729600000 | 143.96 |
| 1452816000000 | 139.95 |
| 1453075200000 | 140.28 |
| 1453161600000 | 140.66 |
| 1453248000000 | 138.03 |
| 1453334400000 | 139.51 |
| 1453420800000 | 143.16 |
| 1453680000000 | 141.6 |
| 1453766400000 | 142.6 |
| 1453852800000 | 142.12 |
| 1453939200000 | 141.07 |
| 1454025600000 | 145.49 |
| 1454284800000 | 145.04 |
| 1454371200000 | 142.47 |
| 1454457600000 | 140.69 |
| 1454544000000 | 139.89 |
| 1454630400000 | 137.99 |
| 1454889600000 | 135.71 |
| 1454976000000 | 132.87 |
| 1455062400000 | 134.03 |
| 1455148800000 | 130.66 |
| 1455235200000 | 133.27 |
| 1455494400000 | 136.19 |
| 1455580800000 | 137.63 |
| 1455667200000 | 139.73 |
| 1455753600000 | 140.22 |
| 1455840000000 | 139.59 |
| 1456099200000 | 142.34 |
| 1456185600000 | 140.81 |
| 1456272000000 | 140.25 |
| 1456358400000 | 141.83 |
| 1456444800000 | 143.21 |
| 1456704000000 | 143.38 |
| 1456790400000 | 146.07 |
| 1456876800000 | 147.7 |
| 1456963200000 | 147.25 |
| 1457049600000 | 147.09 |
| 1457308800000 | 147.4 |
| 1457395200000 | 145.27 |
| 1457481600000 | 146.21 |
| 1457568000000 | 144.29 |
| 1457654400000 | 146.8 |
| 1457913600000 | 147.66 |
| 1458000000000 | 146.88 |
| 1458086400000 | 147.47 |
| 1458172800000 | 146.33 |
| 1458259200000 | 146.92 |
| 1458518400000 | 147.15 |
| 1458604800000 | 147.58 |
| 1458691200000 | 147.18 |
| 1458777600000 | 146.5 |
| 1459209600000 | 147.42 |
| 1459296000000 | 146.7 |
| 1459382400000 | 145.75 |
| 1459468800000 | 145.55 |
| 1459728000000 | 145.2 |
| 1459814400000 | 143.24 |
| 1459900800000 | 144.52 |
| 1459987200000 | 143.42 |
| 1460073600000 | 143.99 |
| 1460332800000 | 143.56 |
| 1460419200000 | 145.47 |
| 1460505600000 | 148.61 |
| 1460592000000 | 149.48 |
| 1460678400000 | 148.86 |
| 1460937600000 | 148.78 |
| 1461024000000 | 149.83 |
| 1461110400000 | 150.53 |
| 1461196800000 | 150.68 |
| 1461283200000 | 151.02 |
| 1461542400000 | 150.37 |
| 1461628800000 | 150.07 |
| 1461715200000 | 150.01 |
| 1461801600000 | 149.15 |
| 1461888000000 | 146.66 |
| 1462147200000 | 146.27 |
| 1462233600000 | 144.82 |
| 1462320000000 | 143.88 |
| 1462406400000 | 144.81 |
| 1462492800000 | 144.62 |
| 1462752000000 | 144.94 |
| 1462838400000 | 146.64 |
| 1462924800000 | 145.39 |
| 1463011200000 | 145.48 |
| 1463097600000 | 145.58 |
| 1463356800000 | 146.29 |
| 1463443200000 | 145.66 |
| 1463529600000 | 146.51 |
| 1463616000000 | 146.19 |
| 1463702400000 | 147.23 |
| 1463961600000 | 147.06 |
| 1464048000000 | 149.32 |
| 1464134400000 | 150.81 |
| 1464220800000 | 150.58 |
| 1464307200000 | 151.67 |
| 1464566400000 | 151.65 |
| 1464652800000 | 151.54 |
| 1464739200000 | 150.83 |
| 1464825600000 | 150.98 |
| 1464912000000 | 149.08 |
| 1465171200000 | 149.25 |
| 1465257600000 | 150.07 |
| 1465344000000 | 150.01 |
| 1465430400000 | 149.96 |
| 1465516800000 | 148.24 |
| 1465776000000 | 146.33 |
| 1465862400000 | 146.09 |
| 1465948800000 | 146.07 |
| 1466035200000 | 146.69 |
| 1466121600000 | 146.12 |
| 1466380800000 | 147.54 |
| 1466467200000 | 148.91 |
| 1466553600000 | 148.69 |
| 1466640000000 | 149.89 |
| 1466726400000 | 145.4 |
| 1466985600000 | 143.83 |
| 1467072000000 | 145.26 |
| 1467158400000 | 147.86 |
| 1467244800000 | 149.45 |
| 1467331200000 | 149.76 |
| 1467590400000 | 149.72 |
| 1467676800000 | 148.76 |
| 1467763200000 | 148.71 |
| 1467849600000 | 149 |
| 1467936000000 | 151.13 |
| 1468195200000 | 152.25 |
| 1468281600000 | 153.3 |
| 1468368000000 | 153.24 |
| 1468454400000 | 154.07 |
| 1468540800000 | 154.34 |
| 1468800000000 | 154.67 |
| 1468886400000 | 154.95 |
| 1468972800000 | 155.74 |
| 1469059200000 | 155.76 |
| 1469145600000 | 156.24 |
| 1469404800000 | 156.08 |
| 1469491200000 | 156.09 |
| 1469577600000 | 156 |
| 1469664000000 | 154.81 |
| 1469750400000 | 154.79 |
| 1470009600000 | 154.67 |
| 1470096000000 | 152.94 |
| 1470182400000 | 153.36 |
| 1470268800000 | 154.22 |
| 1470355200000 | 155.94 |
| 1470614400000 | 156.22 |
| 1470700800000 | 156.48 |
| 1470787200000 | 155.72 |
| 1470873600000 | 156.28 |
| 1470960000000 | 156.29 |
| 1471219200000 | 156.3 |
| 1471305600000 | 154.74 |
| 1471392000000 | 154.63 |
| 1471478400000 | 154.34 |
| 1471564800000 | 154.1 |
| 1471824000000 | 154.09 |
| 1471910400000 | 154.75 |
| 1471996800000 | 155.13 |
| 1472083200000 | 154.35 |
| 1472169600000 | 154.26 |
| 1472428800000 | 155.81 |
| 1472515200000 | 155.89 |
| 1472601600000 | 155.67 |
| 1472688000000 | 155.21 |
| 1472774400000 | 156.6 |
| 1473033600000 | 157.09 |
| 1473120000000 | 156.55 |
| 1473206400000 | 156.6 |
| 1473292800000 | 155.89 |
| 1473379200000 | 153.48 |
| 1473638400000 | 154 |
| 1473724800000 | 151.8 |
| 1473811200000 | 151.48 |
| 1473897600000 | 152.59 |
| 1473984000000 | 152.96 |
| 1474243200000 | 153.3 |
| 1474329600000 | 153.58 |
| 1474416000000 | 155.76 |
| 1474502400000 | 155.98 |
| 1474588800000 | 155.24 |
| 1474848000000 | 153.24 |
| 1474934400000 | 154.7 |
| 1475020800000 | 155.2 |
| 1475107200000 | 154.18 |
| 1475193600000 | 154.62 |
| 1475452800000 | 154.59 |
| 1475539200000 | 154.97 |
| 1475625600000 | 154.66 |
| 1475712000000 | 154.87 |
| 1475798400000 | 154.22 |
| 1476057600000 | 155.02 |
| 1476144000000 | 154.71 |
| 1476230400000 | 154.88 |
| 1476316800000 | 154.12 |
| 1476403200000 | 154.9 |
| 1476662400000 | 154.51 |
| 1476748800000 | 155.94 |
| 1476835200000 | 156.54 |
| 1476921600000 | 156.9 |
| 1477008000000 | 157.4 |
| 1477267200000 | 157.58 |
| 1477353600000 | 157.44 |
| 1477440000000 | 156.53 |
| 1477526400000 | 156.05 |
| 1477612800000 | 155.39 |
| 1477872000000 | 154.98 |
| 1477958400000 | 153.12 |
| 1478044800000 | 151.16 |
| 1478131200000 | 150.93 |
| 1478217600000 | 149.87 |
| 1478476800000 | 153.4 |
| 1478563200000 | 153.78 |
| 1478649600000 | 155.47 |
| 1478736000000 | 157.05 |
| 1478822400000 | 157.13 |
| 1479081600000 | 158.64 |
| 1479168000000 | 159.45 |
| 1479254400000 | 160.06 |
| 1479340800000 | 160.87 |
| 1479427200000 | 161.46 |
| 1479686400000 | 161.9 |
| 1479772800000 | 162.59 |
| 1479859200000 | 163.05 |
| 1479945600000 | 162.93 |
| 1480032000000 | 163.09 |
| 1480291200000 | 162.64 |
| 1480377600000 | 162.36 |
| 1480464000000 | 162.24 |
| 1480550400000 | 161.89 |
| 1480636800000 | 161.27 |
| 1480896000000 | 161.05 |
| 1480982400000 | 161.83 |
| 1481068800000 | 163.49 |
| 1481155200000 | 166.27 |
| 1481241600000 | 168.21 |
| 1481500800000 | 167.01 |
| 1481587200000 | 167.85 |
| 1481673600000 | 166.7 |
| 1481760000000 | 169.57 |
| 1481846400000 | 169.62 |
| 1482105600000 | 169.55 |
| 1482192000000 | 170.73 |
| 1482278400000 | 169.71 |
| 1482364800000 | 169.13 |
| 1482451200000 | 169.21 |
| 1482796800000 | 169.37 |
| 1482883200000 | 169.4 |
| 1482969600000 | 168.11 |
| 1483056000000 | 166.98 |
| 1483315200000 | 167.16 |
| 1483401600000 | 170.15 |
| 1483488000000 | 170.26 |
| 1483574400000 | 169.05 |
| 1483660800000 | 169.49 |
| 1483920000000 | 169.25 |
| 1484006400000 | 168.88 |
| 1484092800000 | 170.71 |
| 1484179200000 | 168.32 |
| 1484265600000 | 169.15 |
| 1484524800000 | 169 |
| 1484611200000 | 167.54 |
| 1484697600000 | 167.81 |
| 1484784000000 | 168.24 |
| 1484870400000 | 167.79 |
| 1485129600000 | 166.59 |
| 1485216000000 | 167.22 |
| 1485302400000 | 168.78 |
| 1485388800000 | 169.73 |
| 1485475200000 | 169.1 |
| 1485734400000 | 168.34 |
| 1485820800000 | 166.5 |
| 1485907200000 | 167.29 |
| 1485993600000 | 166.72 |
| 1486080000000 | 168.06 |
| 1486339200000 | 168.14 |
| 1486425600000 | 168.9 |
| 1486512000000 | 169.13 |
| 1486598400000 | 170.31 |
| 1486684800000 | 171.61 |
| 1486944000000 | 172.71 |
| 1487030400000 | 173.38 |
| 1487116800000 | 174.22 |
| 1487203200000 | 172.99 |
| 1487289600000 | 173.64 |
| 1487548800000 | 173.8 |
| 1487635200000 | 175.76 |
| 1487721600000 | 175.61 |
| 1487808000000 | 175.06 |
| 1487894400000 | 175.08 |
| 1488153600000 | 174.32 |
| 1488240000000 | 173.86 |
| 1488326400000 | 176.57 |
| 1488412800000 | 176.31 |
| 1488499200000 | 175.75 |
| 1488758400000 | 174.85 |
| 1488844800000 | 174.61 |
| 1488931200000 | 174.51 |
| 1489017600000 | 174.19 |
| 1489104000000 | 173.92 |
| 1489363200000 | 174.06 |
| 1489449600000 | 173.75 |
| 1489536000000 | 175 |
| 1489622400000 | 174.23 |
| 1489708800000 | 174.02 |
| 1489968000000 | 173.63 |
| 1490054400000 | 171.56 |
| 1490140800000 | 171.34 |
| 1490227200000 | 171.83 |
| 1490313600000 | 171.6 |
| 1490572800000 | 170.3 |
| 1490659200000 | 171.82 |
| 1490745600000 | 173.35 |
| 1490832000000 | 173.85 |
| 1490918400000 | 173.93 |
| 1491177600000 | 174.18 |
| 1491264000000 | 174.12 |
| 1491350400000 | 173.71 |
| 1491436800000 | 173.78 |
| 1491523200000 | 174.34 |
| 1491782400000 | 174.76 |
| 1491868800000 | 174.44 |
| 1491955200000 | 174.15 |
| 1492041600000 | 173.18 |
| 1492473600000 | 172.37 |
| 1492560000000 | 171.85 |
| 1492646400000 | 172.12 |
| 1492732800000 | 172.99 |
| 1492992000000 | 172.96 |
| 1493078400000 | 172.84 |
| 1493164800000 | 173.63 |
| 1493251200000 | 173.64 |
| 1493337600000 | 173.01 |
| 1493596800000 | 172.86 |
| 1493683200000 | 173.4 |
| 1493769600000 | 173.05 |
| 1493856000000 | 172.78 |
| 1493942400000 | 173.02 |
| 1494201600000 | 173.99 |
| 1494288000000 | 174.27 |
| 1494374400000 | 174.85 |
| 1494460800000 | 174.42 |
| 1494547200000 | 173.75 |
| 1494806400000 | 173.59 |
| 1494892800000 | 172.4 |
| 1494979200000 | 169.37 |
| 1495065600000 | 169.42 |
| 1495152000000 | 169.61 |
| 1495411200000 | 169.72 |
| 1495497600000 | 170.19 |
| 1495584000000 | 170.95 |
| 1495670400000 | 171.07 |
| 1495756800000 | 171.3 |
| 1496016000000 | 171.37 |
| 1496102400000 | 171.23 |
| 1496188800000 | 170.4 |
| 1496275200000 | 171.67 |
| 1496361600000 | 172.05 |
| 1496620800000 | 172.04 |
| 1496707200000 | 171.32 |
| 1496793600000 | 171.39 |
| 1496880000000 | 171.73 |
| 1496966400000 | 172.26 |
| 1497225600000 | 171.67 |
| 1497312000000 | 172.49 |
| 1497398400000 | 171.57 |
| 1497484800000 | 172.23 |
| 1497571200000 | 172.08 |
| 1497830400000 | 173.73 |
| 1497916800000 | 173.12 |
| 1498003200000 | 172.63 |
| 1498089600000 | 172.52 |
| 1498176000000 | 172.15 |
| 1498435200000 | 172.38 |
| 1498521600000 | 170.3 |
| 1498608000000 | 170.41 |
| 1498694400000 | 168.38 |
| 1498780800000 | 168.45 |
| 1499040000000 | 169.38 |
| 1499126400000 | 169.48 |
| 1499212800000 | 169.91 |
| 1499299200000 | 167.76 |
| 1499385600000 | 168.22 |
| 1499644800000 | 168.61 |
| 1499731200000 | 167.93 |
| 1499817600000 | 169.45 |
| 1499904000000 | 170.04 |
| 1499990400000 | 170.44 |
| 1500249600000 | 170.13 |
| 1500336000000 | 168.46 |
| 1500422400000 | 170.04 |
| 1500508800000 | 168.79 |
| 1500595200000 | 168.08 |
| 1500854400000 | 167.83 |
| 1500940800000 | 168.12 |
| 1501027200000 | 168.56 |
| 1501113600000 | 168.12 |
| 1501200000000 | 166.79 |
| 1501459200000 | 166.36 |
| 1501545600000 | 166.86 |
| 1501632000000 | 166.27 |
| 1501718400000 | 165.84 |
| 1501804800000 | 167.52 |
| 1502064000000 | 167.26 |
| 1502150400000 | 167.68 |
| 1502236800000 | 167.22 |
| 1502323200000 | 165.39 |
| 1502409600000 | 164.61 |
| 1502668800000 | 165.94 |
| 1502755200000 | 166.61 |
| 1502841600000 | 167.19 |
| 1502928000000 | 165.14 |
| 1503014400000 | 164.48 |
| 1503273600000 | 163.74 |
| 1503360000000 | 165.48 |
| 1503446400000 | 164.5 |
| 1503532800000 | 164.31 |
| 1503619200000 | 163.89 |
| 1503878400000 | 162.91 |
| 1503964800000 | 161.83 |
| 1504051200000 | 163.48 |
| 1504137600000 | 164.87 |
| 1504224000000 | 165.55 |
| 1504483200000 | 164.92 |
| 1504569600000 | 164.13 |
| 1504656000000 | 164.29 |
| 1504742400000 | 163.85 |
| 1504828800000 | 163.72 |
| 1505088000000 | 165.71 |
| 1505174400000 | 166.62 |
| 1505260800000 | 167.02 |
| 1505347200000 | 167.37 |
| 1505433600000 | 166.43 |
| 1505692800000 | 166.71 |
| 1505779200000 | 166.88 |
| 1505865600000 | 166.85 |
| 1505952000000 | 167.15 |
| 1506038400000 | 166.87 |
| 1506297600000 | 167.87 |
| 1506384000000 | 168.83 |
| 1506470400000 | 169.58 |
| 1506556800000 | 169.25 |
| 1506643200000 | 169.39 |
| 1506902400000 | 170.9 |
| 1506988800000 | 171.03 |
| 1507075200000 | 171.06 |
| 1507161600000 | 172.13 |
| 1507248000000 | 171.68 |
| 1507507200000 | 171.49 |
| 1507593600000 | 171.06 |
| 1507680000000 | 170.89 |
| 1507766400000 | 170.78 |
| 1507852800000 | 171.39 |
| 1508112000000 | 172.08 |
| 1508198400000 | 172.53 |
| 1508284800000 | 172.51 |
| 1508371200000 | 171.72 |
| 1508457600000 | 172.8 |
| 1508716800000 | 172.98 |
| 1508803200000 | 172.86 |
| 1508889600000 | 171.5 |
| 1508976000000 | 173.29 |
| 1509062400000 | 175.83 |
| 1509321600000 | 175.16 |
| 1509408000000 | 174.98 |
| 1509494400000 | 175.84 |
| 1509580800000 | 175.2 |
| 1509667200000 | 176.25 |
| 1509926400000 | 176.75 |
| 1510012800000 | 177.03 |
| 1510099200000 | 177.28 |
| 1510185600000 | 175.86 |
| 1510272000000 | 175.19 |
| 1510531200000 | 174.64 |
| 1510617600000 | 173 |
| 1510704000000 | 171.3 |
| 1510790400000 | 172.99 |
| 1510876800000 | 172.62 |
| 1511136000000 | 173.28 |
| 1511222400000 | 174.55 |
| 1511308800000 | 173.97 |
| 1511395200000 | 173.41 |
| 1511481600000 | 172.54 |
| 1511740800000 | 172.51 |
| 1511827200000 | 174.19 |
| 1511913600000 | 174.55 |
| 1512000000000 | 174.5 |
| 1512086400000 | 174.65 |
| 1512345600000 | 175.04 |
| 1512432000000 | 174.64 |
| 1512518400000 | 174.77 |
| 1512604800000 | 175.14 |
| 1512691200000 | 176.56 |
| 1512950400000 | 176.61 |
| 1513036800000 | 177.72 |
| 1513123200000 | 177.37 |
| 1513209600000 | 176.54 |
| 1513296000000 | 177.26 |
| 1513555200000 | 178.13 |
| 1513641600000 | 177.53 |
| 1513728000000 | 176.45 |
| 1513814400000 | 177.12 |
| 1513900800000 | 177.47 |
| 1514332800000 | 176.88 |
| 1514419200000 | 176.49 |
| 1514505600000 | 175.22 |
| 1514851200000 | 175.57 |
| 1514937600000 | 176.49 |
| 1515024000000 | 177.25 |
| 1515110400000 | 179.02 |
| 1515369600000 | 179.96 |
| 1515456000000 | 180.99 |
| 1515542400000 | 180.24 |
| 1515628800000 | 179.91 |
| 1515715200000 | 179.49 |
| 1515974400000 | 178.37 |
| 1516060800000 | 178.63 |
| 1516147200000 | 179.38 |
| 1516233600000 | 179.16 |
| 1516320000000 | 180.25 |
| 1516579200000 | 180.91 |
| 1516665600000 | 180.98 |
| 1516752000000 | 179.79 |
| 1516838400000 | 178.18 |
| 1516924800000 | 180.36 |
| 1517184000000 | 180.24 |
| 1517270400000 | 177.7 |
| 1517356800000 | 176.85 |
| 1517443200000 | 176.71 |
| 1517529600000 | 173.93 |
| 1517788800000 | 168.95 |
| 1517875200000 | 169.38 |
| 1517961600000 | 170.24 |
| 1518048000000 | 166.42 |
| 1518134400000 | 167.06 |
| 1518393600000 | 168.59 |
| 1518480000000 | 167.79 |
| 1518566400000 | 169.01 |
| 1518652800000 | 169.96 |
| 1518739200000 | 171 |
| 1518998400000 | 171.56 |
| 1519084800000 | 171.51 |
| 1519171200000 | 171.06 |
| 1519257600000 | 171.05 |
| 1519344000000 | 173.32 |
| 1519603200000 | 175.03 |
| 1519689600000 | 174.24 |
| 1519776000000 | 172.97 |
| 1519862400000 | 170.95 |
| 1519948800000 | 169 |
| 1520208000000 | 170.03 |
| 1520294400000 | 169.86 |
| 1520380800000 | 169.7 |
| 1520467200000 | 171.44 |
| 1520553600000 | 173.41 |
| 1520812800000 | 173.84 |
| 1520899200000 | 172.07 |
| 1520985600000 | 171.78 |
| 1521072000000 | 172.22 |
| 1521158400000 | 172.92 |
| 1521417600000 | 170.41 |
| 1521504000000 | 171.21 |
| 1521590400000 | 171.04 |
| 1521676800000 | 167.64 |
| 1521763200000 | 163.88 |
| 1522022400000 | 165.32 |
| 1522108800000 | 165.04 |
| 1522195200000 | 165.17 |
| 1522281600000 | 167.17 |
| 1522713600000 | 166.2 |
| 1522800000000 | 166.91 |
| 1522886400000 | 169.32 |
| 1522972800000 | 166.72 |
| 1523232000000 | 166.78 |
| 1523318400000 | 168.55 |
| 1523404800000 | 167.49 |
| 1523491200000 | 169.03 |
| 1523577600000 | 168.81 |
| 1523836800000 | 169.17 |
| 1523923200000 | 170.6 |
| 1524009600000 | 170.67 |
| 1524096000000 | 170.3 |
| 1524182400000 | 170.26 |
| 1524441600000 | 170.89 |
| 1524528000000 | 169.91 |
| 1524614400000 | 170.13 |
| 1524700800000 | 172.19 |
| 1524787200000 | 172.77 |
| 1525046400000 | 172.29 |
| 1525132800000 | 173.39 |
| 1525219200000 | 173.11 |
| 1525305600000 | 172.71 |
| 1525392000000 | 174.49 |
| 1525651200000 | 175.22 |
| 1525737600000 | 175.97 |
| 1525824000000 | 177.07 |
| 1525910400000 | 177.91 |
| 1525996800000 | 177.71 |
| 1526256000000 | 177.76 |
| 1526342400000 | 177.96 |
| 1526428800000 | 179.31 |
| 1526515200000 | 179.61 |
| 1526601600000 | 179.59 |
| 1526860800000 | 180.64 |
| 1526947200000 | 180.23 |
| 1527033600000 | 180.59 |
| 1527120000000 | 179.88 |
| 1527206400000 | 180.39 |
| 1527465600000 | 180.54 |
| 1527552000000 | 179.31 |
| 1527638400000 | 179.85 |
| 1527724800000 | 178.24 |
| 1527811200000 | 179.75 |
| 1528070400000 | 180.45 |
| 1528156800000 | 180.59 |
| 1528243200000 | 180.3 |
| 1528329600000 | 179.73 |
| 1528416000000 | 180.64 |
| 1528675200000 | 180.68 |
| 1528761600000 | 181.09 |
| 1528848000000 | 180.83 |
| 1528934400000 | 182.75 |
| 1529020800000 | 182.67 |
| 1529280000000 | 181.87 |
| 1529366400000 | 181.32 |
| 1529452800000 | 181.51 |
| 1529539200000 | 180.2 |
| 1529625600000 | 180.51 |
| 1529884800000 | 177.46 |
| 1529971200000 | 177.89 |
| 1530057600000 | 177.91 |
| 1530144000000 | 178.3 |
| 1530230400000 | 177.66 |
| 1530489600000 | 177.97 |
| 1530576000000 | 177.34 |
| 1530662400000 | 177.41 |
| 1530748800000 | 177.74 |
| 1530835200000 | 178.41 |
| 1531094400000 | 179.84 |
| 1531180800000 | 180.45 |
| 1531267200000 | 178.84 |
| 1531353600000 | 180.6 |
| 1531440000000 | 181.29 |
| 1531699200000 | 180.56 |
| 1531785600000 | 181.33 |
| 1531872000000 | 182.29 |
| 1531958400000 | 182.2 |
| 1532044800000 | 181.05 |
| 1532304000000 | 181.15 |
| 1532390400000 | 182.04 |
| 1532476800000 | 183.6 |
| 1532563200000 | 183.95 |
| 1532649600000 | 183.56 |
| 1532908800000 | 182.07 |
| 1532995200000 | 182.65 |
| 1533081600000 | 182.75 |
| 1533168000000 | 183.4 |
| 1533254400000 | 184.46 |
| 1533513600000 | 185.05 |
| 1533600000000 | 185.34 |
| 1533686400000 | 185.12 |
| 1533772800000 | 185.33 |
| 1533859200000 | 185.52 |
| 1534118400000 | 184.75 |
| 1534204800000 | 186.33 |
| 1534291200000 | 185.65 |
| 1534377600000 | 185.6 |
| 1534464000000 | 185.95 |
| 1534723200000 | 186.18 |
| 1534809600000 | 185.3 |
| 1534896000000 | 184.47 |
| 1534982400000 | 184.28 |
| 1535068800000 | 184.53 |
| 1535328000000 | 185.38 |
| 1535414400000 | 184.95 |
| 1535500800000 | 185.85 |
| 1535587200000 | 185.63 |
| 1535673600000 | 185.57 |
| 1535932800000 | 185.48 |
| 1536019200000 | 185.56 |
| 1536105600000 | 183.62 |
| 1536192000000 | 182.87 |
| 1536278400000 | 183.02 |
| 1536537600000 | 183.24 |
| 1536624000000 | 183.85 |
| 1536710400000 | 183.59 |
| 1536796800000 | 183.83 |
| 1536883200000 | 184.34 |
| 1537142400000 | 183.61 |
| 1537228800000 | 184.29 |
| 1537315200000 | 185.28 |
| 1537401600000 | 185.6 |
| 1537488000000 | 185.94 |
| 1537747200000 | 184.83 |
| 1537833600000 | 184.95 |
| 1537920000000 | 185.17 |
| 1538006400000 | 186.11 |
| 1538092800000 | 186.66 |
| 1538352000000 | 187.58 |
| 1538438400000 | 187.68 |
| 1538524800000 | 187.9 |
| 1538611200000 | 186.69 |
| 1538697600000 | 185.72 |
| 1538956800000 | 185.73 |
| 1539043200000 | 185.26 |
| 1539129600000 | 180.31 |
| 1539216000000 | 176.07 |
| 1539302400000 | 177.52 |
| 1539561600000 | 176.31 |
| 1539648000000 | 179.43 |
| 1539734400000 | 180.11 |
| 1539820800000 | 178.68 |
| 1539907200000 | 178.36 |
| 1540166400000 | 177.97 |
| 1540252800000 | 176.34 |
| 1540339200000 | 173.69 |
| 1540425600000 | 175.1 |
| 1540512000000 | 173.44 |
| 1540771200000 | 172.97 |
| 1540857600000 | 175.2 |
| 1540944000000 | 177.64 |
| 1541030400000 | 177.96 |
| 1541116800000 | 178 |
| 1541376000000 | 177.99 |
| 1541462400000 | 178.58 |
| 1541548800000 | 180.56 |
| 1541635200000 | 181.34 |
| 1541721600000 | 180.92 |
| 1541980800000 | 179.68 |
| 1542067200000 | 179.12 |
| 1542153600000 | 177.81 |
| 1542240000000 | 178.58 |
| 1542326400000 | 177.98 |
| 1542585600000 | 175.33 |
| 1542672000000 | 173.16 |
| 1542758400000 | 174.13 |
| 1542844800000 | 173.9 |
| 1542931200000 | 174.22 |
| 1543190400000 | 176.26 |
| 1543276800000 | 177.26 |
| 1543363200000 | 179.94 |
| 1543449600000 | 178.45 |
| 1543536000000 | 180.17 |
| 1543795200000 | 181.72 |
| 1543881600000 | 177.54 |
| 1543968000000 | 176.93 |
| 1544054400000 | 174.65 |
| 1544140800000 | 172.39 |
| 1544400000000 | 171.43 |
| 1544486400000 | 172.36 |
| 1544572800000 | 173.6 |
| 1544659200000 | 173.93 |
| 1544745600000 | 172.11 |
| 1545004800000 | 169.12 |
| 1545091200000 | 168.1 |
| 1545177600000 | 166.05 |
| 1545264000000 | 163.52 |
| 1545350400000 | 161.25 |
| 1545609600000 | 158.52 |
| 1545868800000 | 163.6 |
| 1545955200000 | 163.85 |
| 1546214400000 | 165.03 |
| 1546387200000 | 165.79 |
| 1546473600000 | 162.84 |
| 1546560000000 | 166.89 |
| 1546819200000 | 167.47 |
| 1546905600000 | 169.06 |
| 1546992000000 | 169.34 |
| 1547078400000 | 169.79 |
| 1547164800000 | 170.44 |
| 1547424000000 | 169.84 |
| 1547510400000 | 171.62 |
| 1547596800000 | 172.41 |
| 1547683200000 | 173.4 |
| 1547769600000 | 175.82 |
| 1548028800000 | 175.87 |
| 1548115200000 | 174.29 |
| 1548201600000 | 174.02 |
| 1548288000000 | 174.61 |
| 1548374400000 | 175.55 |
| 1548633600000 | 173.83 |
| 1548720000000 | 174.24 |
| 1548806400000 | 175.68 |
| 1548892800000 | 176.41 |
| 1548979200000 | 176.61 |
| 1549238400000 | 177.94 |
| 1549324800000 | 179.31 |
| 1549411200000 | 179.52 |
| 1549497600000 | 177.98 |
| 1549584000000 | 177.89 |
| 1549843200000 | 178.75 |
| 1549929600000 | 180.3 |
| 1550016000000 | 181.15 |
| 1550102400000 | 180.89 |
| 1550188800000 | 182.86 |
| 1550448000000 | 182.75 |
| 1550534400000 | 182.56 |
| 1550620800000 | 182.92 |
| 1550707200000 | 182.56 |
| 1550793600000 | 183.59 |
| 1551052800000 | 183.91 |
| 1551139200000 | 183.83 |
| 1551225600000 | 183.38 |
| 1551312000000 | 182.81 |
| 1551398400000 | 183.57 |
| 1551657600000 | 184.07 |
| 1551744000000 | 184.08 |
| 1551830400000 | 183.15 |
| 1551916800000 | 183.03 |
| 1552003200000 | 182.02 |
| 1552262400000 | 184.3 |
| 1552348800000 | 184.34 |
| 1552435200000 | 184.86 |
| 1552521600000 | 185.16 |
| 1552608000000 | 185.89 |
| 1552867200000 | 186.45 |
| 1552953600000 | 186.58 |
| 1553040000000 | 185.65 |
| 1553126400000 | 186.94 |
| 1553212800000 | 185.39 |
| 1553472000000 | 183.92 |
| 1553558400000 | 186.09 |
| 1553644800000 | 185.82 |
| 1553731200000 | 186.19 |
| 1553817600000 | 187.48 |
| 1554076800000 | 189.72 |
| 1554163200000 | 190.29 |
| 1554249600000 | 190.73 |
| 1554336000000 | 190.82 |
| 1554422400000 | 191.34 |
| 1554681600000 | 190.94 |
| 1554768000000 | 189.9 |
| 1554854400000 | 190.81 |
| 1554940800000 | 190.28 |
| 1555027200000 | 190.76 |
| 1555286400000 | 191.01 |
| 1555372800000 | 191.32 |
| 1555459200000 | 191.2 |
| 1555545600000 | 192.18 |
| 1555977600000 | 193.8 |
| 1556064000000 | 193.62 |
| 1556150400000 | 194.32 |
| 1556236800000 | 194.73 |
| 1556496000000 | 194.79 |
| 1556582400000 | 194.51 |
| 1556668800000 | 193.12 |
| 1556755200000 | 193.32 |
| 1556841600000 | 194.67 |
| 1557100800000 | 193.6 |
| 1557187200000 | 190.94 |
| 1557273600000 | 190.36 |
| 1557360000000 | 188.69 |
| 1557446400000 | 189.08 |
| 1557705600000 | 185.66 |
| 1557792000000 | 187.3 |
| 1557878400000 | 188.35 |
| 1557964800000 | 190.21 |
| 1558051200000 | 189.7 |
| 1558310400000 | 188.65 |
| 1558396800000 | 189.58 |
| 1558483200000 | 189.54 |
| 1558569600000 | 187.45 |
| 1558656000000 | 187.21 |
| 1558915200000 | 187.51 |
| 1559001600000 | 186.78 |
| 1559088000000 | 185.58 |
| 1559174400000 | 186.01 |
| 1559260800000 | 183.89 |
| 1559520000000 | 183.06 |
| 1559606400000 | 185.39 |
| 1559692800000 | 186.55 |
| 1559779200000 | 186.95 |
| 1559865600000 | 188.06 |
| 1560124800000 | 189.06 |
| 1560211200000 | 189.53 |
| 1560297600000 | 188.97 |
| 1560384000000 | 189.91 |
| 1560470400000 | 190.17 |
| 1560729600000 | 190.03 |
| 1560816000000 | 192.47 |
| 1560902400000 | 192.98 |
| 1560988800000 | 193.75 |
| 1561075200000 | 192.77 |
| 1561334400000 | 191.69 |
| 1561420800000 | 190.51 |
| 1561507200000 | 190.14 |
| 1561593600000 | 190.99 |
| 1561680000000 | 191.75 |
| 1561939200000 | 194.08 |
| 1562025600000 | 195.06 |
| 1562112000000 | 196.6 |
| 1562198400000 | 196.78 |
| 1562284800000 | 196.91 |
| 1562544000000 | 195.98 |
| 1562630400000 | 195.89 |
| 1562716800000 | 195.76 |
| 1562803200000 | 196.13 |
| 1562889600000 | 196.87 |
| 1563148800000 | 196.82 |
| 1563235200000 | 196.98 |
| 1563321600000 | 196 |
| 1563408000000 | 196.18 |
| 1563494400000 | 195.85 |
| 1563753600000 | 196.18 |
| 1563840000000 | 198.54 |
| 1563926400000 | 199.42 |
| 1564012800000 | 198.25 |
| 1564099200000 | 199.58 |
| 1564358400000 | 199.37 |
| 1564444800000 | 198.4 |
| 1564531200000 | 197.12 |
| 1564617600000 | 197.31 |
| 1564704000000 | 194.35 |
| 1564963200000 | 188.13 |
| 1565049600000 | 189.06 |
| 1565136000000 | 189.05 |
| 1565222400000 | 192.24 |
| 1565308800000 | 191.32 |
| 1565568000000 | 189.49 |
| 1565654400000 | 191.46 |
| 1565740800000 | 187.96 |
| 1565827200000 | 188.19 |
| 1565913600000 | 190.64 |
| 1566172800000 | 192.9 |
| 1566259200000 | 191.93 |
| 1566345600000 | 193.33 |
| 1566432000000 | 193.2 |
| 1566518400000 | 189.51 |
| 1566777600000 | 190.38 |
| 1566864000000 | 190.69 |
| 1566950400000 | 191.76 |
| 1567036800000 | 193.85 |
| 1567123200000 | 195.42 |
| 1567382400000 | 196.07 |
| 1567468800000 | 195.27 |
| 1567555200000 | 196.12 |
| 1567641600000 | 198.13 |
| 1567728000000 | 198.56 |
| 1567987200000 | 198.42 |
| 1568073600000 | 198.65 |
| 1568160000000 | 200.78 |
| 1568246400000 | 200.82 |
| 1568332800000 | 200.27 |
| 1568592000000 | 200.77 |
| 1568678400000 | 200.37 |
| 1568764800000 | 200.15 |
| 1568851200000 | 200.61 |
| 1568937600000 | 200.88 |
| 1569196800000 | 200.83 |
| 1569283200000 | 199.84 |
| 1569369600000 | 200.53 |
| 1569456000000 | 200.98 |
| 1569542400000 | 200.16 |
| 1569801600000 | 201.37 |
| 1569888000000 | 199.06 |
| 1569974400000 | 195 |
| 1570060800000 | 195.09 |
| 1570147200000 | 197.24 |
| 1570406400000 | 196.78 |
| 1570492800000 | 194.96 |
| 1570579200000 | 195.82 |
| 1570665600000 | 196.41 |
| 1570752000000 | 198.79 |
| 1571011200000 | 198.57 |
| 1571097600000 | 200.41 |
| 1571184000000 | 200.03 |
| 1571270400000 | 199.41 |
| 1571356800000 | 198.68 |
| 1571616000000 | 199.81 |
| 1571702400000 | 199.64 |
| 1571788800000 | 200.28 |
| 1571875200000 | 200.96 |
| 1571961600000 | 201.92 |
| 1572220800000 | 202.6 |
| 1572307200000 | 202.4 |
| 1572393600000 | 202.52 |
| 1572480000000 | 201.67 |
| 1572566400000 | 202.91 |
| 1572825600000 | 203.99 |
| 1572912000000 | 205.26 |
| 1572998400000 | 205.56 |
| 1573084800000 | 206.61 |
| 1573171200000 | 207.3 |
| 1573430400000 | 206.81 |
| 1573516800000 | 207.55 |
| 1573603200000 | 207.54 |
| 1573689600000 | 207.36 |
| 1573776000000 | 208.03 |
| 1574035200000 | 207.78 |
| 1574121600000 | 207.75 |
| 1574208000000 | 206.96 |
| 1574294400000 | 206.34 |
| 1574380800000 | 207.41 |
| 1574640000000 | 209.35 |
| 1574726400000 | 209.62 |
| 1574812800000 | 210.56 |
| 1574899200000 | 210.35 |
| 1574985600000 | 209.21 |
| 1575244800000 | 206.99 |
| 1575331200000 | 205.53 |
| 1575417600000 | 206.61 |
| 1575504000000 | 206.85 |
| 1575590400000 | 209.31 |
| 1575849600000 | 208.67 |
| 1575936000000 | 208.15 |
| 1576022400000 | 208.66 |
| 1576108800000 | 209.38 |
| 1576195200000 | 210.19 |
| 1576454400000 | 211.86 |
| 1576540800000 | 211.32 |
| 1576627200000 | 211.55 |
| 1576713600000 | 212.36 |
| 1576800000000 | 213.87 |
| 1577059200000 | 213.92 |
| 1577145600000 | 214 |
| 1577404800000 | 213.85 |
| 1577664000000 | 212.03 |
| 1577750400000 | 212.05 |
| 1577923200000 | 214.03 |
| 1578009600000 | 213.46 |
| 1578268800000 | 212.96 |
| 1578355200000 | 213.71 |
| 1578441600000 | 214.58 |
| 1578528000000 | 215.95 |
| 1578614400000 | 215.54 |
| 1578873600000 | 216.02 |
| 1578960000000 | 216.4 |
| 1579046400000 | 216.15 |
| 1579132800000 | 217.55 |
| 1579219200000 | 219.39 |
| 1579478400000 | 219.57 |
| 1579564800000 | 218.77 |
| 1579651200000 | 219.37 |
| 1579737600000 | 219.44 |
| 1579824000000 | 218.88 |
| 1580083200000 | 215.54 |
| 1580169600000 | 217.2 |
| 1580256000000 | 217.29 |
| 1580342400000 | 216.4 |
| 1580428800000 | 212.76 |
| 1580688000000 | 214.04 |
| 1580774400000 | 217.49 |
| 1580860800000 | 220.29 |
| 1580947200000 | 221.93 |
| 1581033600000 | 221.17 |
| 1581292800000 | 222.7 |
| 1581379200000 | 223.52 |
| 1581465600000 | 225.24 |
| 1581552000000 | 225.65 |
| 1581638400000 | 225.78 |
| 1581897600000 | 226.02 |
| 1581984000000 | 225.29 |
| 1582070400000 | 226.94 |
| 1582156800000 | 225.68 |
| 1582243200000 | 223.06 |
| 1582502400000 | 216.35 |
| 1582588800000 | 210.55 |
| 1582675200000 | 209.51 |
| 1582761600000 | 199.83 |
| 1582848000000 | 196.4 |
| 1583107200000 | 200.26 |
| 1583193600000 | 196.56 |
| 1583280000000 | 202.8 |
| 1583366400000 | 197.74 |
| 1583452800000 | 191.75 |
| 1583712000000 | 176.46 |
| 1583798400000 | 182.46 |
| 1583884800000 | 176.77 |
| 1583971200000 | 162.25 |
| 1584057600000 | 172.01 |
| 1584316800000 | 155.49 |
| 1584403200000 | 164.25 |
| 1584489600000 | 158.28 |
| 1584576000000 | 161.12 |
| 1584662400000 | 157.13 |
| 1584921600000 | 151.38 |
| 1585008000000 | 163.96 |
| 1585094400000 | 167.59 |
| 1585180800000 | 172.83 |
| 1585267200000 | 168.05 |
| 1585526400000 | 172.5 |
| 1585612800000 | 171.61 |
| 1585699200000 | 165.79 |
| 1585785600000 | 168.73 |
| 1585872000000 | 167.31 |
| 1586131200000 | 177.15 |
| 1586217600000 | 176.87 |
| 1586304000000 | 181.09 |
| 1586390400000 | 182.7 |
| 1586822400000 | 185.51 |
| 1586908800000 | 182.08 |
| 1586995200000 | 183.39 |
| 1587081600000 | 187.42 |
| 1587340800000 | 185.48 |
| 1587427200000 | 179.95 |
| 1587513600000 | 183.9 |
| 1587600000000 | 184.22 |
| 1587686400000 | 185.77 |
| 1587945600000 | 188.68 |
| 1588032000000 | 188.98 |
| 1588118400000 | 192.81 |
| 1588204800000 | 189.49 |
| 1588291200000 | 184.21 |
| 1588550400000 | 184.91 |
| 1588636800000 | 188.08 |
| 1588723200000 | 187.82 |
| 1588809600000 | 189.81 |
| 1588896000000 | 191.5 |
| 1589155200000 | 192.22 |
| 1589241600000 | 188.92 |
| 1589328000000 | 186.31 |
| 1589414400000 | 186.86 |
| 1589500800000 | 187.43 |
| 1589760000000 | 192.08 |
| 1589846400000 | 190.03 |
| 1589932800000 | 192.03 |
| 1590019200000 | 191.13 |
| 1590105600000 | 191.67 |
| 1590364800000 | 192.6 |
| 1590451200000 | 194.14 |
| 1590537600000 | 196.49 |
| 1590624000000 | 196.27 |
| 1590710400000 | 194.93 |
| 1590969600000 | 196.08 |
| 1591056000000 | 197.45 |
| 1591142400000 | 200.03 |
| 1591228800000 | 197.7 |
| 1591315200000 | 202.54 |
| 1591574400000 | 204.61 |
| 1591660800000 | 202.6 |
| 1591747200000 | 201.85 |
| 1591833600000 | 191.36 |
| 1591920000000 | 194.47 |
| 1592179200000 | 194.34 |
| 1592265600000 | 199.39 |
| 1592352000000 | 199.53 |
| 1592438400000 | 199.3 |
| 1592524800000 | 199.34 |
| 1592784000000 | 198.86 |
| 1592870400000 | 199.06 |
| 1592956800000 | 195.19 |
| 1593043200000 | 197.41 |
| 1593129600000 | 194.68 |
| 1593388800000 | 195.5 |
| 1593475200000 | 198.1 |
| 1593561600000 | 198.14 |
| 1593648000000 | 200.32 |
| 1593734400000 | 199.95 |
| 1593993600000 | 201.86 |
| 1594080000000 | 200.44 |
| 1594166400000 | 200.41 |
| 1594252800000 | 199.78 |
| 1594339200000 | 200.85 |
| 1594598400000 | 199.8 |
| 1594684800000 | 200.74 |
| 1594771200000 | 203.02 |
| 1594857600000 | 201.94 |
| 1594944000000 | 202.68 |
| 1595203200000 | 203.64 |
| 1595289600000 | 203.73 |
| 1595376000000 | 202.53 |
| 1595462400000 | 200.99 |
| 1595548800000 | 198.9 |
| 1595808000000 | 198.17 |
| 1595894400000 | 198.02 |
| 1595980800000 | 198.77 |
| 1596067200000 | 196.94 |
| 1596153600000 | 196.32 |
| 1596412800000 | 199.67 |
| 1596499200000 | 200.44 |
| 1596585600000 | 199.88 |
| 1596672000000 | 200.87 |
| 1596758400000 | 201.54 |
| 1597017600000 | 202.4 |
| 1597104000000 | 202.61 |
| 1597190400000 | 204.71 |
| 1597276800000 | 203.98 |
| 1597363200000 | 203.56 |
| 1597622400000 | 203.78 |
| 1597708800000 | 203.06 |
| 1597795200000 | 203.17 |
| 1597881600000 | 203.73 |
| 1597968000000 | 205.13 |
| 1598227200000 | 206.71 |
| 1598313600000 | 207.09 |
| 1598400000000 | 209.07 |
| 1598486400000 | 209.28 |
| 1598572800000 | 208.66 |
| 1598832000000 | 207.38 |
| 1598918400000 | 207.92 |
| 1599004800000 | 212.38 |
| 1599091200000 | 206.93 |
| 1599177600000 | 205.47 |
| 1599436800000 | 205.74 |
| 1599523200000 | 201.96 |
| 1599609600000 | 204.92 |
| 1599696000000 | 201.79 |
| 1599782400000 | 202.58 |
| 1600041600000 | 204.38 |
| 1600128000000 | 205.62 |
| 1600214400000 | 205.63 |
| 1600300800000 | 204.42 |
| 1600387200000 | 202.23 |
| 1600646400000 | 200.84 |
| 1600732800000 | 202.4 |
| 1600819200000 | 200.03 |
| 1600905600000 | 200.05 |
| 1600992000000 | 202.49 |
| 1601251200000 | 205.45 |
| 1601337600000 | 203.45 |
| 1601424000000 | 204.18 |
| 1601510400000 | 204.9 |
| 1601596800000 | 203.88 |
| 1601856000000 | 206.03 |
| 1601942400000 | 204.42 |
| 1602028800000 | 207.04 |
| 1602115200000 | 208.71 |
| 1602201600000 | 209.27 |
| 1602460800000 | 211.6 |
| 1602547200000 | 211.84 |
| 1602633600000 | 210.83 |
| 1602720000000 | 210.3 |
| 1602806400000 | 210.55 |
| 1603065600000 | 207.63 |
| 1603152000000 | 207.22 |
| 1603238400000 | 206.14 |
| 1603324800000 | 207.15 |
| 1603411200000 | 207.79 |
| 1603670400000 | 204.5 |
| 1603756800000 | 203.38 |
| 1603843200000 | 198.49 |
| 1603929600000 | 200.92 |
| 1604016000000 | 198.92 |
| 1604275200000 | 201.79 |
| 1604361600000 | 204.38 |
| 1604448000000 | 208.57 |
| 1604534400000 | 210.91 |
| 1604620800000 | 210.38 |
| 1604880000000 | 214.09 |
| 1604966400000 | 214.58 |
| 1605052800000 | 217.42 |
| 1605139200000 | 214.9 |
| 1605225600000 | 216.28 |
| 1605484800000 | 218.61 |
| 1605571200000 | 217.65 |
| 1605657600000 | 216.4 |
| 1605744000000 | 217.26 |
| 1605830400000 | 216.54 |
| 1606089600000 | 217.72 |
| 1606176000000 | 220.13 |
| 1606262400000 | 219.76 |
| 1606348800000 | 219.73 |
| 1606435200000 | 219.9 |
| 1606694400000 | 218.17 |
| 1606780800000 | 219.08 |
| 1606867200000 | 218.78 |
| 1606953600000 | 217.72 |
| 1607040000000 | 219.7 |
| 1607299200000 | 219.4 |
| 1607385600000 | 220.21 |
| 1607472000000 | 219.99 |
| 1607558400000 | 219.02 |
| 1607644800000 | 218.78 |
| 1607904000000 | 218.28 |
| 1607990400000 | 219.89 |
| 1608076800000 | 220.2 |
| 1608163200000 | 220.81 |
| 1608249600000 | 220.36 |
| 1608508800000 | 218.83 |
| 1608595200000 | 219.36 |
| 1608681600000 | 219.79 |
| 1608768000000 | 220.62 |
| 1609113600000 | 221.43 |
| 1609200000000 | 221.45 |
| 1609286400000 | 220.75 |
| 1609372800000 | 222.3 |
| 1609718400000 | 220.36 |
| 1609804800000 | 221.41 |
| 1609891200000 | 222.69 |
| 1609977600000 | 225.87 |
| 1610064000000 | 227.67 |
| 1610323200000 | 227.79 |
| 1610409600000 | 228 |
| 1610496000000 | 228.31 |
| 1610582400000 | 228.57 |
| 1610668800000 | 227.42 |
| 1610928000000 | 227.63 |
| 1611014400000 | 228.3 |
| 1611100800000 | 230.74 |
| 1611187200000 | 230.3 |
| 1611273600000 | 229.14 |
| 1611532800000 | 230.1 |
| 1611619200000 | 229.24 |
| 1611705600000 | 225.85 |
| 1611792000000 | 226.49 |
| 1611878400000 | 222 |
| 1612137600000 | 226 |
| 1612224000000 | 229.85 |
| 1612310400000 | 230.73 |
| 1612396800000 | 232.8 |
| 1612483200000 | 233.08 |
| 1612742400000 | 234.68 |
| 1612828800000 | 233.71 |
| 1612915200000 | 233.22 |
| 1613001600000 | 233.98 |
| 1613088000000 | 235.33 |
| 1613347200000 | 236.04 |
| 1613433600000 | 236.11 |
| 1613520000000 | 236.51 |
| 1613606400000 | 234.64 |
| 1613692800000 | 233.85 |
| 1613952000000 | 232.15 |
| 1614038400000 | 231.85 |
| 1614124800000 | 233.54 |
| 1614211200000 | 228.36 |
| 1614297600000 | 226.9 |
| 1614556800000 | 233.29 |
| 1614643200000 | 231.81 |
| 1614729600000 | 229.54 |
| 1614816000000 | 227.15 |
| 1614902400000 | 231.41 |
| 1615161600000 | 231.92 |
| 1615248000000 | 234.71 |
| 1615334400000 | 235.63 |
| 1615420800000 | 236.86 |
| 1615507200000 | 237.35 |
| 1615766400000 | 239.12 |
| 1615852800000 | 239.87 |
| 1615939200000 | 239.74 |
| 1616025600000 | 237.63 |
| 1616112000000 | 237.27 |
| 1616371200000 | 237.91 |
| 1616457600000 | 237.18 |
| 1616544000000 | 236.2 |
| 1616630400000 | 238.13 |
| 1616716800000 | 241.36 |
| 1616976000000 | 241.65 |
| 1617062400000 | 241.86 |
| 1617148800000 | 241.85 |
| 1617235200000 | 243.99 |
| 1617667200000 | 245.24 |
| 1617753600000 | 244.33 |
| 1617840000000 | 245.64 |
| 1617926400000 | 246.96 |
| 1618185600000 | 246.39 |
| 1618272000000 | 247.05 |
| 1618358400000 | 245.84 |
| 1618444800000 | 248.23 |
| 1618531200000 | 249.01 |
| 1618790400000 | 247.53 |
| 1618876800000 | 244.48 |
| 1618963200000 | 246.24 |
| 1619049600000 | 245.79 |
| 1619136000000 | 246.99 |
| 1619395200000 | 247 |
| 1619481600000 | 246.59 |
| 1619568000000 | 246.36 |
| 1619654400000 | 246.62 |
| 1619740800000 | 245.92 |
| 1620000000000 | 246.21 |
| 1620086400000 | 244.96 |
| 1620172800000 | 246.65 |
| 1620259200000 | 247.19 |
| 1620345600000 | 247.8 |
| 1620604800000 | 246.21 |
| 1620691200000 | 243.3 |
| 1620777600000 | 240.81 |
| 1620864000000 | 242.04 |
| 1620950400000 | 244.62 |
| 1621209600000 | 243.96 |
| 1621296000000 | 242.16 |
| 1621382400000 | 240.66 |
| 1621468800000 | 243.28 |
| 1621555200000 | 243.99 |
| 1621814400000 | 245.3 |
| 1621900800000 | 244.87 |
| 1621987200000 | 245.68 |
| 1622073600000 | 245.95 |
| 1622160000000 | 247.28 |
| 1622419200000 | 246.08 |
| 1622505600000 | 246.26 |
| 1622592000000 | 247.5 |
| 1622678400000 | 247.95 |
| 1622764800000 | 249.54 |
| 1623024000000 | 249.51 |
| 1623110400000 | 249.5 |
| 1623196800000 | 249.02 |
| 1623283200000 | 250.23 |
| 1623369600000 | 251.84 |
| 1623628800000 | 252.09 |
| 1623715200000 | 251.92 |
| 1623801600000 | 251.26 |
| 1623888000000 | 253.75 |
| 1623974400000 | 251.82 |
| 1624233600000 | 252.95 |
| 1624320000000 | 254.79 |
| 1624406400000 | 253.46 |
| 1624492800000 | 255.31 |
| 1624579200000 | 255.92 |
| 1624838400000 | 256.43 |
| 1624924800000 | 257 |
| 1625011200000 | 257.23 |
| 1625097600000 | 257.95 |
| 1625184000000 | 259.92 |
| 1625443200000 | 259.7799 |
| 1625529600000 | 259.47 |
| 1625616000000 | 260.81 |
| 1625702400000 | 257.1 |
| 1625788800000 | 259.51 |
| 1626048000000 | 260.93 |
| 1626134400000 | 261.39 |
| 1626220800000 | 261.32 |
| 1626307200000 | 259.98 |
| 1626393600000 | 258.64 |
| 1626652800000 | 254.58 |
| 1626739200000 | 257.89 |
| 1626825600000 | 260.02 |
| 1626912000000 | 260.85 |
| 1626998400000 | 263.5899 |
| 1627257600000 | 263.17 |
| 1627344000000 | 261.69 |
| 1627430400000 | 262.14 |
| 1627516800000 | 262.11 |
| 1627603200000 | 261.2799 |
| 1627862400000 | 261.67 |
| 1627948800000 | 263.33 |
| 1628035200000 | 263.13 |
| 1628121600000 | 264.8399 |
| 1628208000000 | 266.15 |
| 1628467200000 | 266.14 |
| 1628553600000 | 267.01 |
| 1628640000000 | 267.73 |
| 1628726400000 | 268.46 |
| 1628812800000 | 268 |
| 1629072000000 | 267.8399 |
| 1629158400000 | 267.51 |
| 1629244800000 | 265.87 |
| 1629331200000 | 265.27 |
| 1629417600000 | 266.66 |
| 1629676800000 | 268.22 |
| 1629763200000 | 268.39 |
| 1629849600000 | 268.95 |
| 1629936000000 | 267.46 |
| 1630022400000 | 268.63 |
| 1630281600000 | 269.39 |
| 1630368000000 | 268.87 |
| 1630454400000 | 268.6 |
| 1630540800000 | 269.21 |
| 1630627200000 | 269.19 |
| 1630886400000 | 270.25 |
| 1630972800000 | 269.49 |
| 1631059200000 | 269.21 |
| 1631145600000 | 268.06 |
| 1631232000000 | 266.62 |
| 1631491200000 | 267.5 |
| 1631577600000 | 266.47 |
| 1631664000000 | 267.42 |
| 1631750400000 | 268.25 |
| 1631836800000 | 266.72 |
| 1632096000000 | 262.77 |
| 1632182400000 | 263.04 |
| 1632268800000 | 264.8 |
| 1632355200000 | 267.2 |
| 1632441600000 | 267.73 |
| 1632700800000 | 267.43 |
| 1632787200000 | 262.7 |
| 1632873600000 | 263.38 |
| 1632960000000 | 262.0299 |
| 1633046400000 | 263.31 |
| 1633305600000 | 260.21 |
| 1633392000000 | 262.8 |
| 1633478400000 | 263.71 |
| 1633564800000 | 265.98 |
| 1633651200000 | 265.51 |
| 1633910400000 | 264.5899 |
| 1633996800000 | 264.47 |
| 1634083200000 | 265 |
| 1634169600000 | 268.75 |
| 1634256000000 | 270.45 |
| 1634515200000 | 270.81 |
| 1634601600000 | 271.7 |
| 1634688000000 | 272.83 |
| 1634774400000 | 273.06 |
| 1634860800000 | 273.25 |
| 1635120000000 | 274.73 |
| 1635206400000 | 275.8399 |
| 1635292800000 | 274.42 |
| 1635379200000 | 274.67 |
| 1635465600000 | 276.92 |
| 1635724800000 | 278.2 |
| 1635811200000 | 278.94 |
| 1635897600000 | 280.11 |
| 1635984000000 | 282.3 |
| 1636070400000 | 282.56 |
| 1636329600000 | 282.24 |
| 1636416000000 | 281.22 |
| 1636502400000 | 280.82 |
| 1636588800000 | 281.99 |
| 1636675200000 | 284.43 |
| 1636934400000 | 285.12 |
| 1637020800000 | 287.57 |
| 1637107200000 | 287.56 |
| 1637193600000 | 286.77 |
| 1637280000000 | 287.0299 |
| 1637539200000 | 287.21 |
| 1637625600000 | 286.29 |
| 1637712000000 | 288.17 |
| 1637798400000 | 288.22 |
| 1637884800000 | 279.3 |
| 1638144000000 | 282.2799 |
| 1638230400000 | 277.79 |
| 1638316800000 | 275.18 |
| 1638403200000 | 277.51 |
| 1638489600000 | 276.25 |
| 1638748800000 | 279.04 |
| 1638835200000 | 285.58 |
| 1638921600000 | 284.54 |
| 1639008000000 | 283.82 |
| 1639094400000 | 285.01 |
| 1639353600000 | 283.4 |
| 1639440000000 | 281.17 |
| 1639526400000 | 284.85 |
| 1639612800000 | 283.17 |
| 1639699200000 | 281.33 |
| 1639958400000 | 277.43 |
| 1640044800000 | 282.61 |
| 1640131200000 | 283.83 |
| 1640217600000 | 286.25 |
| 1640304000000 | 285.81 |
| 1640563200000 | 288.99 |
| 1640649600000 | 289.7 |
| 1640736000000 | 288.85 |
| 1640822400000 | 288.69 |
| 1640908800000 | 287.27 |
| 1641168000000 | 290.1 |
| 1641254400000 | 290.51 |
| 1641340800000 | 286.3 |
| 1641427200000 | 285.31 |
| 1641513600000 | 283.51 |
| 1641772800000 | 283.19 |
| 1641859200000 | 284.92 |
| 1641945600000 | 284.85 |
| 1642032000000 | 281.3 |
| 1642118400000 | 280.93 |
| 1642377600000 | 281.97 |
| 1642464000000 | 279.05 |
| 1642550400000 | 276.69 |
| 1642636800000 | 275.51 |
| 1642723200000 | 270.96 |
| 1642982400000 | 269.76 |
| 1643068800000 | 268.07 |
| 1643155200000 | 268.26 |
| 1643241600000 | 268.88 |
| 1643328000000 | 272.88 |
| 1643587200000 | 276.38 |
| 1643673600000 | 277.61 |
| 1643760000000 | 278.89 |
| 1643846400000 | 270.72 |
| 1643932800000 | 270.12 |
| 1644192000000 | 269.98 |
| 1644278400000 | 272.06 |
| 1644364800000 | 276.24 |
| 1644451200000 | 272.19 |
| 1644537600000 | 269.2799 |
| 1644796800000 | 268.87 |
| 1644883200000 | 271.55 |
| 1644969600000 | 271.86 |
| 1645056000000 | 267.39 |
| 1645142400000 | 265.83 |
| 1645401600000 | 265.18 |
| 1645488000000 | 262.8 |
| 1645574400000 | 259.73 |
| 1645660800000 | 263.35 |
| 1645747200000 | 266.82 |
| 1646006400000 | 266.63 |
| 1646092800000 | 264.45 |
| 1646179200000 | 269.11 |
| 1646265600000 | 267.5 |
| 1646352000000 | 266.42 |
| 1646611200000 | 260.19 |
| 1646697600000 | 258.17 |
| 1646784000000 | 262.01 |
| 1646870400000 | 261.45 |
| 1646956800000 | 259.7 |
| 1647216000000 | 258.49 |
| 1647302400000 | 262.06 |
| 1647388800000 | 268.12 |
| 1647475200000 | 269.39 |
| 1647561600000 | 273.43 |
| 1647820800000 | 273.17 |
| 1647907200000 | 276.44 |
| 1647993600000 | 274.42 |
| 1648080000000 | 276.8 |
| 1648166400000 | 278.01 |
| 1648425600000 | 279.56 |
| 1648512000000 | 280.86 |
| 1648598400000 | 278.05 |
| 1648684800000 | 275.08 |
| 1648771200000 | 277.47 |
| 1649030400000 | 280.69 |
| 1649116800000 | 279.25 |
| 1649203200000 | 276.0299 |
| 1649289600000 | 276.35 |
| 1649376000000 | 277.27 |
| 1649635200000 | 273 |
| 1649721600000 | 272.25 |
| 1649808000000 | 275.05 |
| 1649894400000 | 274.72 |
| 1650326400000 | 276.49 |
| 1650412800000 | 275.97 |
| 1650499200000 | 273.61 |
| 1650585600000 | 268.02 |
| 1650844800000 | 269.02 |
| 1650931200000 | 264.31 |
| 1651017600000 | 267.44 |
| 1651104000000 | 272.8 |
| 1651190400000 | 266.17 |
| 1651449600000 | 266.74 |
| 1651536000000 | 267.62 |
| 1651622400000 | 272.27 |
| 1651708800000 | 265.21 |
| 1651795200000 | 262.02 |
| 1652054400000 | 254.93 |
| 1652140800000 | 255.21 |
| 1652227200000 | 252.68 |
| 1652313600000 | 254.49 |
| 1652400000000 | 260.74 |
| 1652659200000 | 259.88 |
| 1652745600000 | 261.7 |
| 1652832000000 | 254.65 |
| 1652918400000 | 251.18 |
| 1653004800000 | 252.46 |
| 1653264000000 | 254.32 |
| 1653350400000 | 251.01 |
| 1653436800000 | 253.9 |
| 1653523200000 | 257.07 |
| 1653609600000 | 262.5899 |
| 1653868800000 | 262.23 |
| 1653955200000 | 261.71 |
| 1654041600000 | 260.82 |
| 1654128000000 | 263.4 |
| 1654214400000 | 260.11 |
| 1654473600000 | 261.06 |
| 1654560000000 | 262.63 |
| 1654646400000 | 260.08 |
| 1654732800000 | 256.37 |
| 1654819200000 | 251.5 |
| 1655078400000 | 244.98 |
| 1655164800000 | 243.43 |
| 1655251200000 | 246.33 |
| 1655337600000 | 238.32 |
| 1655424000000 | 238.61 |
| 1655683200000 | 237.77 |
| 1655769600000 | 241.57 |
| 1655856000000 | 240.23 |
| 1655942400000 | 242.7 |
| 1656028800000 | 248.99 |
| 1656288000000 | 248.29 |
| 1656374400000 | 246.61 |
| 1656460800000 | 246.49 |
| 1656547200000 | 244.16 |
| 1656633600000 | 246.57 |
| 1656892800000 | 246.67 |
| 1656979200000 | 249.52 |
| 1657065600000 | 251.36 |
| 1657152000000 | 255.98 |
| 1657238400000 | 256 |
| 1657497600000 | 255.16 |
| 1657584000000 | 254.15 |
| 1657670400000 | 251.85 |
| 1657756800000 | 252.2 |
| 1657843200000 | 254.83 |
| 1658102400000 | 252.04 |
| 1658188800000 | 256.6 |
| 1658275200000 | 258.9 |
| 1658361600000 | 261.22 |
| 1658448000000 | 259.38 |
| 1658707200000 | 259.56 |
| 1658793600000 | 259.14 |
| 1658880000000 | 264.27 |
| 1658966400000 | 266.62 |
| 1659052800000 | 268.89 |
| 1659312000000 | 267.39 |
| 1659398400000 | 266.99 |
| 1659484800000 | 271.38 |
| 1659571200000 | 270.13 |
| 1659657600000 | 270.37 |
| 1659916800000 | 269.67 |
| 1660003200000 | 268.02 |
| 1660089600000 | 270.38 |
| 1660176000000 | 270.64 |
| 1660262400000 | 276.38 |
| 1660521600000 | 278.5 |
| 1660608000000 | 279.14 |
| 1660694400000 | 277.6 |
| 1660780800000 | 278.89 |
| 1660867200000 | 277.46 |
| 1661126400000 | 274.49 |
| 1661212800000 | 273.3 |
| 1661299200000 | 273.51 |
| 1661385600000 | 277 |
| 1661472000000 | 268.9 |
| 1661731200000 | 267.08 |
| 1661817600000 | 264.75 |
| 1661904000000 | 261.25 |
| 1661990400000 | 262.39 |
| 1662076800000 | 259.72 |
| 1662336000000 | 261.52 |
| 1662422400000 | 260.71 |
| 1662508800000 | 262.15 |
| 1662595200000 | 264.27 |
| 1662681600000 | 266.77 |
| 1662940800000 | 268.15 |
| 1663027200000 | 261.48 |
| 1663113600000 | 261.57 |
| 1663200000000 | 259.0899 |
| 1663286400000 | 255.88 |
| 1663545600000 | 257.37 |
| 1663632000000 | 255.1 |
| 1663718400000 | 254.33 |
| 1663804800000 | 253.31 |
| 1663891200000 | 250.81 |
| 1664150400000 | 249 |
| 1664236800000 | 249.11 |
| 1664323200000 | 252.39 |
| 1664409600000 | 245.34 |
| 1664496000000 | 242.16 |
| 1664755200000 | 246.78 |
| 1664841600000 | 251.61 |
| 1664928000000 | 253.08 |
| 1665014400000 | 251.1 |
| 1665100800000 | 246.39 |
| 1665360000000 | 246.04 |
| 1665446400000 | 243.82 |
| 1665532800000 | 243.21 |
| 1665619200000 | 247.33 |
| 1665705600000 | 243.18 |
| 1665964800000 | 247.11 |
| 1666051200000 | 248.8 |
| 1666137600000 | 248.51 |
| 1666224000000 | 246.16 |
| 1666310400000 | 250.63 |
| 1666569600000 | 251.59 |
| 1666656000000 | 254.13 |
| 1666742400000 | 252.12 |
| 1666828800000 | 252.21 |
| 1666915200000 | 256.79 |
| 1667174400000 | 257.2799 |
| 1667260800000 | 257.42 |
| 1667347200000 | 253.07 |
| 1667433600000 | 252.68 |
| 1667520000000 | 253.57 |
| 1667779200000 | 253.74 |
| 1667865600000 | 254.31 |
| 1667952000000 | 250.88 |
| 1668038400000 | 259.41 |
| 1668124800000 | 259.79 |
| 1668384000000 | 257.88 |
| 1668470400000 | 258.97 |
| 1668556800000 | 256.04 |
| 1668643200000 | 256.49 |
| 1668729600000 | 257.37 |
| 1668988800000 | 258.42 |
| 1669075200000 | 260.89 |
| 1669161600000 | 260.79 |
| 1669248000000 | 260.92 |
| 1669334400000 | 260.72 |
| 1669593600000 | 257.55 |
| 1669680000000 | 258.07 |
| 1669766400000 | 264.94 |
| 1669852800000 | 262.37 |
| 1669939200000 | 261.81 |
| 1670198400000 | 257.19 |
| 1670284800000 | 254.62 |
| 1670371200000 | 253.88 |
| 1670457600000 | 254.38 |
| 1670544000000 | 253.78 |
| 1670803200000 | 256.1 |
| 1670889600000 | 256.47 |
| 1670976000000 | 255.38 |
| 1671062400000 | 248.73 |
| 1671148800000 | 246.58 |
| 1671408000000 | 245.51 |
| 1671494400000 | 244.77 |
| 1671580800000 | 248.49 |
| 1671667200000 | 245.93 |
| 1671753600000 | 246.44 |
| 1672099200000 | 245.25 |
| 1672185600000 | 243.5 |
| 1672272000000 | 245.69 |
| 1672358400000 | 244.63 |
| 1672617600000 | 245.12 |
| 1672704000000 | 247.3 |
| 1672790400000 | 248.43 |
| 1672876800000 | 247.66 |
| 1672963200000 | 250.97 |
| 1673222400000 | 249.15 |
| 1673308800000 | 250.21 |
| 1673395200000 | 252.26 |
| 1673481600000 | 252.99 |
| 1673568000000 | 254.03 |
| 1673827200000 | 254.06 |
| 1673913600000 | 254.65 |
| 1674000000000 | 251.96 |
| 1674086400000 | 250.14 |
| 1674172800000 | 252.7 |
| 1674432000000 | 254.59 |
| 1674518400000 | 254.53 |
| 1674604800000 | 254.04 |
| 1674691200000 | 256.8399 |
| 1674777600000 | 257.89 |
| 1675036800000 | 254.89 |
| 1675123200000 | 257.24 |
| 1675209600000 | 257.95 |
| 1675296000000 | 260.65 |
| 1675382400000 | 260.2 |
| 1675641600000 | 260.61 |
| 1675728000000 | 263.96 |
| 1675814400000 | 261.89 |
| 1675900800000 | 260.0299 |
| 1675987200000 | 261.47 |
| 1676246400000 | 262.82 |
| 1676332800000 | 263.0299 |
| 1676419200000 | 263.83 |
| 1676505600000 | 261.8 |
| 1676592000000 | 261.06 |
| 1676851200000 | 260.85 |
| 1676937600000 | 257.07 |
| 1677024000000 | 257.31 |
| 1677110400000 | 258.76 |
| 1677196800000 | 257.12 |
| 1677456000000 | 257.16 |
| 1677542400000 | 256.35 |
| 1677628800000 | 254.12 |
| 1677715200000 | 256.69 |
| 1677801600000 | 260.52 |
| 1678060800000 | 259.23 |
| 1678147200000 | 257.67 |
| 1678233600000 | 258.44 |
| 1678320000000 | 255.16 |
| 1678406400000 | 249.42 |
| 1678665600000 | 247.13 |
| 1678752000000 | 249.84 |
| 1678838400000 | 250.84 |
| 1678924800000 | 252.41 |
| 1679011200000 | 249.98 |
| 1679270400000 | 250.26 |
| 1679356800000 | 252.03 |
| 1679443200000 | 249.49 |
| 1679529600000 | 248.31 |
| 1679616000000 | 250.61 |
| 1679875200000 | 251.04 |
| 1679961600000 | 250.21 |
| 1680048000000 | 253.45 |
| 1680134400000 | 253.55 |
| 1680220800000 | 257.57 |
| 1680480000000 | 258.27 |
| 1680566400000 | 255.83 |
| 1680652800000 | 256.01 |
| 1680739200000 | 256.08 |
| 1681171200000 | 257.0299 |
| 1681257600000 | 255.38 |
| 1681344000000 | 256.76 |
| 1681430400000 | 257.41 |
| 1681689600000 | 259.56 |
| 1681776000000 | 259.24 |
| 1681862400000 | 258.98 |
| 1681948800000 | 257.5899 |
| 1682035200000 | 257.77 |
| 1682294400000 | 256.85 |
| 1682380800000 | 254.66 |
| 1682467200000 | 252.46 |
| 1682553600000 | 256.38 |
| 1682640000000 | 257.57 |
| 1682899200000 | 258.88 |
| 1682985600000 | 256.18 |
| 1683072000000 | 253.78 |
| 1683158400000 | 253.47 |
| 1683244800000 | 257.18 |
| 1683504000000 | 257.47 |
| 1683590400000 | 257.61 |
| 1683676800000 | 257.74 |
| 1683763200000 | 258.11 |
| 1683849600000 | 258.95 |
| 1684108800000 | 259.86 |
| 1684195200000 | 258.31 |
| 1684281600000 | 261.01 |
| 1684368000000 | 263.89 |
| 1684454400000 | 263.81 |
| 1684713600000 | 263.56 |
| 1684800000000 | 261.54 |
| 1684886400000 | 259.2 |
| 1684972800000 | 260.86 |
| 1685059200000 | 264.21 |
| 1685318400000 | 264.41 |
| 1685404800000 | 263.45 |
| 1685491200000 | 262.65 |
| 1685577600000 | 264 |
| 1685664000000 | 268.04 |
| 1685923200000 | 268.18 |
| 1686009600000 | 269.21 |
| 1686096000000 | 267.69 |
| 1686182400000 | 267.47 |
| 1686268800000 | 268.27 |
| 1686528000000 | 270.29 |
| 1686614400000 | 271.2 |
| 1686700800000 | 270.98 |
| 1686787200000 | 272 |
| 1686873600000 | 271.46 |
| 1687132800000 | 270.79 |
| 1687219200000 | 269.73 |
| 1687305600000 | 267.38 |
| 1687392000000 | 267.47 |
| 1687478400000 | 266.5899 |
| 1687737600000 | 265.37 |
| 1687824000000 | 266.7799 |
| 1687910400000 | 268.22 |
| 1687996800000 | 269.24 |
| 1688083200000 | 271.72 |
| 1688342400000 | 272.41 |
| 1688428800000 | 272.47 |
| 1688515200000 | 272.02 |
| 1688601600000 | 268.83 |
| 1688688000000 | 266.75 |
| 1688947200000 | 266.7799 |
| 1689033600000 | 268.37 |
| 1689120000000 | 268.29 |
| 1689206400000 | 269.33 |
| 1689292800000 | 268.05 |
| 1689552000000 | 268.48 |
| 1689638400000 | 270.32 |
| 1689724800000 | 271.98 |
| 1689811200000 | 271.63 |
| 1689897600000 | 272.37 |
| 1690156800000 | 274 |
| 1690243200000 | 275.64 |
| 1690329600000 | 274.77 |
| 1690416000000 | 275.74 |
| 1690502400000 | 276.55 |
| 1690761600000 | 277.35 |
| 1690848000000 | 277.04 |
| 1690934400000 | 273.96 |
| 1691020800000 | 272.73 |
| 1691107200000 | 270.27 |
| 1691366400000 | 272.16 |
| 1691452800000 | 272.04 |
| 1691539200000 | 270.0899 |
| 1691625600000 | 270.08 |
| 1691712000000 | 270.06 |
| 1691971200000 | 272.0299 |
| 1692057600000 | 268.67 |
| 1692144000000 | 267.38 |
| 1692230400000 | 265.66 |
| 1692316800000 | 265.55 |
| 1692576000000 | 266.36 |
| 1692662400000 | 267.14 |
| 1692748800000 | 269.77 |
| 1692835200000 | 267.25 |
| 1692921600000 | 269.35 |
| 1693180800000 | 270.69 |
| 1693267200000 | 273.62 |
| 1693353600000 | 272.5299 |
| 1693440000000 | 273.88 |
| 1693526400000 | 275.47 |
| 1693785600000 | 276.14 |
| 1693872000000 | 276.56 |
| 1693958400000 | 275.05 |
| 1694044800000 | 274.2799 |
| 1694131200000 | 274.0899 |
| 1694390400000 | 275.23 |
| 1694476800000 | 274.77 |
| 1694563200000 | 274.2799 |
| 1694649600000 | 278.57 |
| 1694736000000 | 276.56 |
| 1694995200000 | 275.72 |
| 1695081600000 | 274.91 |
| 1695168000000 | 272.97 |
| 1695254400000 | 270 |
| 1695340800000 | 269.48 |
| 1695600000000 | 271.3 |
| 1695686400000 | 267.86 |
| 1695772800000 | 269.0299 |
| 1695859200000 | 269 |
| 1695945600000 | 268.22 |
| 1696204800000 | 269.12 |
| 1696291200000 | 265.83 |
| 1696377600000 | 266.37 |
| 1696464000000 | 266.13 |
| 1696550400000 | 268.5 |
| 1696809600000 | 269.3 |
| 1696896000000 | 270.92 |
| 1696982400000 | 271.4 |
| 1697068800000 | 271.8 |
| 1697155200000 | 270.94 |
| 1697414400000 | 271.9 |
| 1697500800000 | 271.5299 |
| 1697587200000 | 269.0299 |
| 1697673600000 | 265.58 |
| 1697760000000 | 262.07 |
| 1698019200000 | 260.63 |
| 1698105600000 | 262.63 |
| 1698192000000 | 260.55 |
| 1698278400000 | 258.76 |
| 1698364800000 | 257.25 |
| 1698624000000 | 258.58 |
| 1698710400000 | 260.69 |
| 1698796800000 | 264.31 |
| 1698883200000 | 267.2799 |
| 1698969600000 | 267.35 |
| 1699228800000 | 267.76 |
| 1699315200000 | 268.77 |
| 1699401600000 | 268.2799 |
| 1699488000000 | 267.32 |
| 1699574400000 | 270.32 |
| 1699833600000 | 270.2 |
| 1699920000000 | 271.93 |
| 1700006400000 | 272.51 |
| 1700092800000 | 272 |
| 1700179200000 | 272.94 |
| 1700438400000 | 273.44 |
| 1700524800000 | 273.14 |
| 1700611200000 | 275.19 |
| 1700697600000 | 274.52 |
| 1700784000000 | 274.46 |
| 1701043200000 | 274.01 |
| 1701129600000 | 273.14 |
| 1701216000000 | 273.46 |
| 1701302400000 | 276.08 |
| 1701388800000 | 279.45 |
| 1701648000000 | 278.75 |
| 1701734400000 | 278.7 |
| 1701820800000 | 279.15 |
| 1701907200000 | 280.72 |
| 1701993600000 | 281.86 |
| 1702252800000 | 283.36 |
| 1702339200000 | 283.42 |
| 1702425600000 | 285.91 |
| 1702512000000 | 283.36 |
| 1702598400000 | 285.18 |
| 1702857600000 | 285.25 |
| 1702944000000 | 285.46 |
| 1703030400000 | 283.21 |
| 1703116800000 | 284.76 |
| 1703203200000 | 284.79 |
| 1703635200000 | 284.6 |
| 1703721600000 | 284.87 |
| 1703808000000 | 285.71 |
| 1704153600000 | 286.25 |
| 1704240000000 | 284.38 |
| 1704326400000 | 283.26 |
| 1704412800000 | 283.2799 |
| 1704672000000 | 286.36 |
| 1704758400000 | 286.95 |
| 1704844800000 | 286.9 |
| 1704931200000 | 287.15 |
| 1705017600000 | 287.71 |
| 1705276800000 | 287.8399 |
| 1705363200000 | 288.15 |
| 1705449600000 | 286.38 |
| 1705536000000 | 288.32 |
| 1705622400000 | 290.36 |
| 1705881600000 | 291.65 |
| 1705968000000 | 293.21 |
| 1706054400000 | 292.43 |
| 1706140800000 | 295.08 |
| 1706227200000 | 294.36 |
| 1706486400000 | 298 |
| 1706572800000 | 297.08 |
| 1706659200000 | 294.85 |
| 1706745600000 | 296.5899 |
| 1706832000000 | 298.64 |
| 1707091200000 | 299.41 |
| 1707177600000 | 299.98 |
| 1707264000000 | 301.44 |
| 1707350400000 | 301.44 |
| 1707436800000 | 301.86 |
| 1707696000000 | 302.48 |
| 1707782400000 | 300.41 |
| 1707868800000 | 302.4 |
| 1707955200000 | 303.5299 |
| 1708041600000 | 302.94 |
| 1708300800000 | 303.26 |
| 1708387200000 | 300.6 |
| 1708473600000 | 300.69 |
| 1708560000000 | 305.87 |
| 1708646400000 | 305.95 |
| 1708905600000 | 304.49 |
| 1708992000000 | 305.15 |
| 1709078400000 | 304.69 |
| 1709164800000 | 306.29 |
| 1709251200000 | 308.56 |
| 1709510400000 | 307.8 |
| 1709596800000 | 305.47 |
| 1709683200000 | 306.47 |
| 1709769600000 | 308.7799 |
| 1709856000000 | 307.01 |
| 1710115200000 | 306.7 |
| 1710201600000 | 309.74 |
| 1710288000000 | 308.7799 |
| 1710374400000 | 308.86 |
| 1710460800000 | 307.2799 |
| 1710720000000 | 308.9 |
| 1710806400000 | 310.82 |
| 1710892800000 | 312.76 |
| 1710979200000 | 314.71 |
| 1711065600000 | 315.36 |
| 1711324800000 | 313.88 |
| 1711411200000 | 313.66 |
| 1711497600000 | 315.98 |
| 1711584000000 | 316.55 |
| STOXX Global 1800 ESG Target TE | STOXX Global 1800 | |
|---|---|---|
| 2017 | 5.0137294 | 5.9175309 |
| 2018 | -5.9036778 | -6.3221035 |
| 2019 | 28.9960925 | 28.0314507 |
| 2020 | 4.8721351 | 5.1182987 |
| 2021 | 29.4833707 | 28.2675755 |
| 2022 | -15.0027486 | -14.4414672 |
| 2023 | 17.0721673 | 17.435791 |
| 2024 | 52.6803606 | 53.2186945 |
Methodology
The weighting of each constituent security in STOXX ESG Target TE Indices is determined by optimization to minimize the tracking error to the benchmark index. In addition, the methodology constrains the ESG to a minimum value, quarterly turnover to a maximum value, and limits the active country and industry exposures.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0583522781 | SXWWETA | .SXWWETA | |
| Price EUR | CH0583522641 | SXWPETA | SXWPETA INDEX | .SXWPETA |
| Net Return EUR | CH0583522716 | SXWRETA | SXWRETA INDEX | .SXWRETA |
| Price USD | CH0583522682 | SXWLETA | SXWLETA INDEX | .SXWLETA |
| Net Return USD | CH0583522740 | SXWVETA | SXWVETA INDEX | .SXWVETA |
| Gross Return USD | CH0583522492 | SXWZETA | .SXWZETA |
Quick Facts
| Weighting | Optimization |
| Cap Factor | 4.5% / 8% / 35% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 00:00:01 22:15:00 |
| Base value/base date | 100 as of Mar. 19, 2012 |
| History | Available from Mar. 19, 2035 |
| Inception date | Apr. 22, 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 Target TE
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Microsoft Corp. | Technology | USA | 4.870% |
| Apple Inc. | Technology | USA | 3.851% |
| NVIDIA Corp. | Technology | USA | 3.482% |
| META PLATFORMS CLASS A | Technology | USA | 1.708% |
| Amazon.com Inc. | Retail | USA | 1.680% |
| ALPHABET CLASS C | Technology | USA | 1.404% |
| Eli Lilly & Co. | Health Care | USA | 1.100% |
| JPMorgan Chase & Co. | Banks | USA | 0.949% |
| BROADCOM | Technology | USA | 0.894% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 0.831% |
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.