Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 SRI
Index Description
The STOXX SRI (Socially Responsible Investing) Indices, track the performance of a selection of STOXX Indices after a set of emission intensity, compliance, involvement and ESG performance screens are applied. Companies that rank in the highest 10% in terms of their emission intensities are not eligible for selection. Exclusion filters are applied, screening companies for compliance based on the Sustainalytics� Global Standards Screening assessment and involvement in Controversial Weapons, Tobacco, Alcohol, Adult Entertainment, Gambling, Weapons, Thermal Coal, Oil & Gas and Nuclear Power. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX SRI Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches a third of the number of securities in the underlying index.
Key facts
- STOXX SRI Indices target the best ESG performers within each of the ICB Industry groups
- 10% of the highest emitters, based on ISS ESG emission intensity data, are not eligible for selection
- Companies that are non-compliant based on the Sustainalytics' GSS screens or are involved in controversial weapons are not eligible for selection
- Additional product involvement screens are applied to exclude companies that have negative environmental or social impact
- Screening provided by award-winning ESG data provider Sustainalytics
- Transparent free-float market-cap weighting scheme
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 1800 SRI | 22,846.8 | 20,577.9 | 34.3 | 12.1 | 2,003.6 | 1.5 | 9.7 | 0.0 | 32.4 |
| 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 | 26.0 |
|---|---|
| Health Care | 18.1 |
| Industrial Goods and Services | 12.2 |
| Banks | 6.0 |
| Automobiles and Parts | 4.9 |
| Food, Beverage and Tobacco | 4.5 |
| Consumer Products and Services | 4.1 |
| Insurance | 3.7 |
| Financial Services | 3.3 |
| Telecommunications | 2.8 |
Country weighting
| USA | 55.9 |
|---|---|
| Japan | 7.6 |
| Switzerland | 5.3 |
| UK | 5.3 |
| Germany | 5.1 |
| France | 4.4 |
| Netherlands | 2.8 |
| Denmark | 2.5 |
| Australia | 1.9 |
| Spain | 1.9 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global 1800 SRI | 3.7 | 12.3 | 22.5 | 35.9 | 82.2 | N/A | N/A | 23.1 | 10.9 | 12.9 |
| 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 SRI | N/A | N/A | 9.7 | 13.1 | 17.0 | N/A | N/A | 1.9 | 0.7 | 0.7 |
| 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 SRI | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 4.8 | 3.9 | 3.3 | 3.3 | 2.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 SRI | 1.2 | 1.0 | 0.9 | 0.9 | 1.0 | 1.5 | 1.4 | -0.3 | 0.3 | 0.5 |
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 SRI
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 SRI | 25.0 | 18.9 | 23.3 | 23.3 | 3.3 | 2.9 | 2.3 | 35.0 |
| 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 SRI | |
|---|---|
| 1395619200000 | 100 |
| 1395705600000 | 100.75 |
| 1395792000000 | 100.87 |
| 1395878400000 | 101.08 |
| 1395964800000 | 101.46 |
| 1396224000000 | 102.03 |
| 1396310400000 | 102.41 |
| 1396396800000 | 102.81 |
| 1396483200000 | 103.03 |
| 1396569600000 | 102.81 |
| 1396828800000 | 101.5 |
| 1396915200000 | 101.19 |
| 1397001600000 | 101.57 |
| 1397088000000 | 100.13 |
| 1397174400000 | 98.93 |
| 1397433600000 | 99.59 |
| 1397520000000 | 99.46 |
| 1397606400000 | 100.64 |
| 1397692800000 | 100.76 |
| 1398124800000 | 101.89 |
| 1398211200000 | 101.45 |
| 1398297600000 | 101.43 |
| 1398384000000 | 100.73 |
| 1398643200000 | 100.97 |
| 1398729600000 | 101.67 |
| 1398816000000 | 101.61 |
| 1398902400000 | 101.73 |
| 1398988800000 | 101.54 |
| 1399248000000 | 101.35 |
| 1399334400000 | 100.68 |
| 1399420800000 | 100.74 |
| 1399507200000 | 101.61 |
| 1399593600000 | 102.12 |
| 1399852800000 | 102.66 |
| 1399939200000 | 103.2 |
| 1400025600000 | 103.03 |
| 1400112000000 | 102.23 |
| 1400198400000 | 102.43 |
| 1400457600000 | 102.3 |
| 1400544000000 | 102.04 |
| 1400630400000 | 102.73 |
| 1400716800000 | 103.14 |
| 1400803200000 | 103.65 |
| 1401062400000 | 103.89 |
| 1401148800000 | 104.37 |
| 1401235200000 | 104.39 |
| 1401321600000 | 104.62 |
| 1401408000000 | 104.63 |
| 1401667200000 | 105.07 |
| 1401753600000 | 104.78 |
| 1401840000000 | 104.9 |
| 1401926400000 | 105.34 |
| 1402012800000 | 105.75 |
| 1402272000000 | 106.15 |
| 1402358400000 | 106.51 |
| 1402444800000 | 106.22 |
| 1402531200000 | 105.69 |
| 1402617600000 | 105.84 |
| 1402876800000 | 105.41 |
| 1402963200000 | 105.77 |
| 1403049600000 | 106.01 |
| 1403136000000 | 106.24 |
| 1403222400000 | 106.48 |
| 1403481600000 | 106.21 |
| 1403568000000 | 105.79 |
| 1403654400000 | 105.44 |
| 1403740800000 | 105.66 |
| 1403827200000 | 105.57 |
| 1404086400000 | 105.33 |
| 1404172800000 | 106.14 |
| 1404259200000 | 106.49 |
| 1404345600000 | 107.32 |
| 1404432000000 | 107.36 |
| 1404691200000 | 106.85 |
| 1404777600000 | 105.85 |
| 1404864000000 | 105.86 |
| 1404950400000 | 105.47 |
| 1405036800000 | 105.59 |
| 1405296000000 | 106.09 |
| 1405382400000 | 106.19 |
| 1405468800000 | 107.19 |
| 1405555200000 | 106.44 |
| 1405641600000 | 107.01 |
| 1405900800000 | 106.6 |
| 1405987200000 | 107.69 |
| 1406073600000 | 107.97 |
| 1406160000000 | 108.09 |
| 1406246400000 | 107.97 |
| 1406505600000 | 107.9 |
| 1406592000000 | 107.96 |
| 1406678400000 | 108.05 |
| 1406764800000 | 106.47 |
| 1406851200000 | 105.52 |
| 1407110400000 | 105.73 |
| 1407196800000 | 105.52 |
| 1407283200000 | 105.14 |
| 1407369600000 | 104.61 |
| 1407456000000 | 104.34 |
| 1407715200000 | 105.3 |
| 1407801600000 | 105.43 |
| 1407888000000 | 105.9 |
| 1407974400000 | 106.32 |
| 1408060800000 | 106.09 |
| 1408320000000 | 107.11 |
| 1408406400000 | 107.95 |
| 1408492800000 | 108.19 |
| 1408579200000 | 108.78 |
| 1408665600000 | 108.85 |
| 1408924800000 | 109.76 |
| 1409011200000 | 110.04 |
| 1409097600000 | 110.18 |
| 1409184000000 | 109.95 |
| 1409270400000 | 110.23 |
| 1409529600000 | 110.51 |
| 1409616000000 | 110.61 |
| 1409702400000 | 110.8 |
| 1409788800000 | 112.17 |
| 1409875200000 | 112.29 |
| 1410134400000 | 112.03 |
| 1410220800000 | 111.66 |
| 1410307200000 | 111.94 |
| 1410393600000 | 111.85 |
| 1410480000000 | 111.59 |
| 1410739200000 | 111.41 |
| 1410825600000 | 111.58 |
| 1410912000000 | 111.74 |
| 1410998400000 | 112.73 |
| 1411084800000 | 113.26 |
| 1411344000000 | 112.73 |
| 1411430400000 | 111.69 |
| 1411516800000 | 112.72 |
| 1411603200000 | 111.79 |
| 1411689600000 | 112.48 |
| 1411948800000 | 112.17 |
| 1412035200000 | 112.61 |
| 1412121600000 | 111.81 |
| 1412208000000 | 110.47 |
| 1412294400000 | 112.19 |
| 1412553600000 | 112.04 |
| 1412640000000 | 110.25 |
| 1412726400000 | 110.47 |
| 1412812800000 | 109.25 |
| 1412899200000 | 108.37 |
| 1413158400000 | 107.15 |
| 1413244800000 | 107.02 |
| 1413331200000 | 104.93 |
| 1413417600000 | 104.19 |
| 1413504000000 | 105.86 |
| 1413763200000 | 106.53 |
| 1413849600000 | 108.44 |
| 1413936000000 | 108.96 |
| 1414022400000 | 109.81 |
| 1414108800000 | 110.27 |
| 1414368000000 | 109.99 |
| 1414454400000 | 110.68 |
| 1414540800000 | 110.67 |
| 1414627200000 | 112.08 |
| 1414713600000 | 114.06 |
| 1414972800000 | 114.01 |
| 1415059200000 | 113.44 |
| 1415145600000 | 114.77 |
| 1415232000000 | 115.17 |
| 1415318400000 | 115 |
| 1415577600000 | 115.32 |
| 1415664000000 | 115.72 |
| 1415750400000 | 115.16 |
| 1415836800000 | 115.6 |
| 1415923200000 | 115.61 |
| 1416182400000 | 115.76 |
| 1416268800000 | 116.01 |
| 1416355200000 | 115.73 |
| 1416441600000 | 115.73 |
| 1416528000000 | 117.52 |
| 1416787200000 | 117.59 |
| 1416873600000 | 117.41 |
| 1416960000000 | 117.53 |
| 1417046400000 | 118.04 |
| 1417132800000 | 118.57 |
| 1417392000000 | 117.95 |
| 1417478400000 | 118.82 |
| 1417564800000 | 119.67 |
| 1417651200000 | 118.46 |
| 1417737600000 | 120.17 |
| 1417996800000 | 119.69 |
| 1418083200000 | 117.77 |
| 1418169600000 | 116.51 |
| 1418256000000 | 116.93 |
| 1418342400000 | 114.55 |
| 1418601600000 | 113.38 |
| 1418688000000 | 112.72 |
| 1418774400000 | 114.44 |
| 1418860800000 | 118 |
| 1418947200000 | 118.44 |
| 1419206400000 | 119.18 |
| 1419292800000 | 119.81 |
| 1419379200000 | 119.82 |
| 1419811200000 | 120.16 |
| 1419897600000 | 119.62 |
| 1419984000000 | 119.49 |
| 1420156800000 | 119.73 |
| 1420416000000 | 118.54 |
| 1420502400000 | 117.59 |
| 1420588800000 | 119.31 |
| 1420675200000 | 121.85 |
| 1420761600000 | 120.6 |
| 1421020800000 | 120.58 |
| 1421107200000 | 121.26 |
| 1421193600000 | 120.2 |
| 1421280000000 | 122.11 |
| 1421366400000 | 123.76 |
| 1421625600000 | 122.96 |
| 1421712000000 | 123.89 |
| 1421798400000 | 124.06 |
| 1421884800000 | 127.03 |
| 1421971200000 | 128.66 |
| 1422230400000 | 128.72 |
| 1422316800000 | 126.28 |
| 1422403200000 | 126.01 |
| 1422489600000 | 126.56 |
| 1422576000000 | 125.56 |
| 1422835200000 | 125.91 |
| 1422921600000 | 126.12 |
| 1423008000000 | 126.61 |
| 1423094400000 | 127.25 |
| 1423180800000 | 127.81 |
| 1423440000000 | 127.32 |
| 1423526400000 | 128.57 |
| 1423612800000 | 128.55 |
| 1423699200000 | 129.29 |
| 1423785600000 | 129.78 |
| 1424044800000 | 129.75 |
| 1424131200000 | 129.91 |
| 1424217600000 | 130.71 |
| 1424304000000 | 130.67 |
| 1424390400000 | 131.46 |
| 1424649600000 | 132.09 |
| 1424736000000 | 132.6 |
| 1424822400000 | 132.37 |
| 1424908800000 | 134.05 |
| 1424995200000 | 133.95 |
| 1425254400000 | 134.59 |
| 1425340800000 | 133.96 |
| 1425427200000 | 134.87 |
| 1425513600000 | 135.51 |
| 1425600000000 | 135.99 |
| 1425859200000 | 136.19 |
| 1425945600000 | 135.7 |
| 1426032000000 | 137.23 |
| 1426118400000 | 138.13 |
| 1426204800000 | 138.86 |
| 1426464000000 | 139.81 |
| 1426550400000 | 139.15 |
| 1426636800000 | 139.84 |
| 1426723200000 | 140.07 |
| 1426809600000 | 139.83 |
| 1427068800000 | 138.58 |
| 1427155200000 | 138.54 |
| 1427241600000 | 135.97 |
| 1427328000000 | 135.81 |
| 1427414400000 | 136.26 |
| 1427673600000 | 137.98 |
| 1427760000000 | 137.83 |
| 1427846400000 | 137.33 |
| 1427932800000 | 136.68 |
| 1428364800000 | 138.01 |
| 1428451200000 | 138.91 |
| 1428537600000 | 140.68 |
| 1428624000000 | 141.92 |
| 1428883200000 | 142.1 |
| 1428969600000 | 140.92 |
| 1429056000000 | 142.25 |
| 1429142400000 | 141.18 |
| 1429228800000 | 138.62 |
| 1429488000000 | 139.78 |
| 1429574400000 | 140.39 |
| 1429660800000 | 140.98 |
| 1429747200000 | 140.3 |
| 1429833600000 | 140.14 |
| 1430092800000 | 140.21 |
| 1430179200000 | 139.01 |
| 1430265600000 | 136.2 |
| 1430352000000 | 134.25 |
| 1430438400000 | 134.82 |
| 1430697600000 | 135.86 |
| 1430784000000 | 134.13 |
| 1430870400000 | 132.07 |
| 1430956800000 | 133.02 |
| 1431043200000 | 135.6 |
| 1431302400000 | 135.96 |
| 1431388800000 | 134.44 |
| 1431475200000 | 133.77 |
| 1431561600000 | 134.64 |
| 1431648000000 | 134.16 |
| 1431907200000 | 135.2 |
| 1431993600000 | 137.92 |
| 1432080000000 | 138.21 |
| 1432166400000 | 138.41 |
| 1432252800000 | 139.03 |
| 1432512000000 | 139.05 |
| 1432598400000 | 138.88 |
| 1432684800000 | 140.41 |
| 1432771200000 | 139.73 |
| 1432857600000 | 138.13 |
| 1433116800000 | 138.9 |
| 1433203200000 | 136.34 |
| 1433289600000 | 135.4 |
| 1433376000000 | 134.28 |
| 1433462400000 | 134.82 |
| 1433721600000 | 133.13 |
| 1433808000000 | 132.66 |
| 1433894400000 | 133.99 |
| 1433980800000 | 135.03 |
| 1434067200000 | 133.86 |
| 1434326400000 | 132.87 |
| 1434412800000 | 133.73 |
| 1434499200000 | 133.48 |
| 1434585600000 | 132.92 |
| 1434672000000 | 133.33 |
| 1434931200000 | 134.45 |
| 1435017600000 | 136.91 |
| 1435104000000 | 136.12 |
| 1435190400000 | 135.88 |
| 1435276800000 | 136.17 |
| 1435536000000 | 132.96 |
| 1435622400000 | 132.71 |
| 1435708800000 | 134.36 |
| 1435795200000 | 134.11 |
| 1435881600000 | 133.87 |
| 1436140800000 | 133.01 |
| 1436227200000 | 133.98 |
| 1436313600000 | 131.35 |
| 1436400000000 | 132.48 |
| 1436486400000 | 133.22 |
| 1436745600000 | 136.38 |
| 1436832000000 | 137.26 |
| 1436918400000 | 137.84 |
| 1437004800000 | 139.69 |
| 1437091200000 | 139.97 |
| 1437350400000 | 140.22 |
| 1437436800000 | 138.88 |
| 1437523200000 | 138.38 |
| 1437609600000 | 137.23 |
| 1437696000000 | 136.08 |
| 1437955200000 | 133.48 |
| 1438041600000 | 135.12 |
| 1438128000000 | 136.2 |
| 1438214400000 | 137.33 |
| 1438300800000 | 136.55 |
| 1438560000000 | 137.31 |
| 1438646400000 | 137.15 |
| 1438732800000 | 138.66 |
| 1438819200000 | 137.22 |
| 1438905600000 | 136.36 |
| 1439164800000 | 137.34 |
| 1439251200000 | 134.99 |
| 1439337600000 | 132.43 |
| 1439424000000 | 133.31 |
| 1439510400000 | 133.71 |
| 1439769600000 | 134.57 |
| 1439856000000 | 134.85 |
| 1439942400000 | 133.26 |
| 1440028800000 | 129.58 |
| 1440115200000 | 124.75 |
| 1440374400000 | 117.67 |
| 1440460800000 | 119.29 |
| 1440547200000 | 121.5 |
| 1440633600000 | 125.8 |
| 1440720000000 | 125.97 |
| 1440979200000 | 125.25 |
| 1441065600000 | 121.32 |
| 1441152000000 | 122.8 |
| 1441238400000 | 124.96 |
| 1441324800000 | 122.52 |
| 1441584000000 | 122.39 |
| 1441670400000 | 124.26 |
| 1441756800000 | 124.61 |
| 1441843200000 | 123.82 |
| 1441929600000 | 123.16 |
| 1442188800000 | 122.63 |
| 1442275200000 | 123.89 |
| 1442361600000 | 125 |
| 1442448000000 | 124.53 |
| 1442534400000 | 122.3 |
| 1442793600000 | 124.16 |
| 1442880000000 | 122.57 |
| 1442966400000 | 122.22 |
| 1443052800000 | 119.95 |
| 1443139200000 | 121.99 |
| 1443398400000 | 119.23 |
| 1443484800000 | 118.46 |
| 1443571200000 | 121.35 |
| 1443657600000 | 121.26 |
| 1443744000000 | 121.66 |
| 1444003200000 | 124.54 |
| 1444089600000 | 124.12 |
| 1444176000000 | 124.95 |
| 1444262400000 | 125.13 |
| 1444348800000 | 125.08 |
| 1444608000000 | 124.95 |
| 1444694400000 | 123.99 |
| 1444780800000 | 122.63 |
| 1444867200000 | 124.84 |
| 1444953600000 | 125.62 |
| 1445212800000 | 126.28 |
| 1445299200000 | 125.72 |
| 1445385600000 | 125.38 |
| 1445472000000 | 128.73 |
| 1445558400000 | 131.85 |
| 1445817600000 | 131.6 |
| 1445904000000 | 131.02 |
| 1445990400000 | 132.25 |
| 1446076800000 | 132.79 |
| 1446163200000 | 131.63 |
| 1446422400000 | 132.49 |
| 1446508800000 | 133.43 |
| 1446595200000 | 134.13 |
| 1446681600000 | 134 |
| 1446768000000 | 135.26 |
| 1447027200000 | 134.1 |
| 1447113600000 | 134.44 |
| 1447200000000 | 134.19 |
| 1447286400000 | 132.43 |
| 1447372800000 | 131.18 |
| 1447632000000 | 132.2 |
| 1447718400000 | 133.96 |
| 1447804800000 | 135.12 |
| 1447891200000 | 134.87 |
| 1447977600000 | 135.93 |
| 1448236800000 | 136.02 |
| 1448323200000 | 135.38 |
| 1448409600000 | 136.19 |
| 1448496000000 | 136.52 |
| 1448582400000 | 136.73 |
| 1448841600000 | 136.77 |
| 1448928000000 | 137.36 |
| 1449014400000 | 136.94 |
| 1449100800000 | 132.08 |
| 1449187200000 | 133.2 |
| 1449446400000 | 133.41 |
| 1449532800000 | 131.93 |
| 1449619200000 | 130.14 |
| 1449705600000 | 130.34 |
| 1449792000000 | 127.75 |
| 1450051200000 | 126.93 |
| 1450137600000 | 129.33 |
| 1450224000000 | 130.79 |
| 1450310400000 | 131.21 |
| 1450396800000 | 129.28 |
| 1450656000000 | 128.75 |
| 1450742400000 | 128.97 |
| 1450828800000 | 131.42 |
| 1450915200000 | 130.76 |
| 1451260800000 | 130.44 |
| 1451347200000 | 132.5 |
| 1451433600000 | 131.8 |
| 1451520000000 | 131.18 |
| 1451865600000 | 128.96 |
| 1451952000000 | 129.88 |
| 1452038400000 | 127.99 |
| 1452124800000 | 124.48 |
| 1452211200000 | 122.4 |
| 1452470400000 | 122.81 |
| 1452556800000 | 123.77 |
| 1452643200000 | 122.39 |
| 1452729600000 | 122.34 |
| 1452816000000 | 118.75 |
| 1453075200000 | 118.97 |
| 1453161600000 | 119.6 |
| 1453248000000 | 117.18 |
| 1453334400000 | 118.5 |
| 1453420800000 | 121.43 |
| 1453680000000 | 120.27 |
| 1453766400000 | 121.14 |
| 1453852800000 | 120.82 |
| 1453939200000 | 119.48 |
| 1454025600000 | 123.34 |
| 1454284800000 | 123.01 |
| 1454371200000 | 120.81 |
| 1454457600000 | 118.85 |
| 1454544000000 | 117.94 |
| 1454630400000 | 116.43 |
| 1454889600000 | 114.08 |
| 1454976000000 | 111.76 |
| 1455062400000 | 113.04 |
| 1455148800000 | 110 |
| 1455235200000 | 112.43 |
| 1455494400000 | 114.89 |
| 1455580800000 | 115.86 |
| 1455667200000 | 117.84 |
| 1455753600000 | 118.19 |
| 1455840000000 | 117.64 |
| 1456099200000 | 119.8 |
| 1456185600000 | 118.55 |
| 1456272000000 | 117.76 |
| 1456358400000 | 119.34 |
| 1456444800000 | 120.46 |
| 1456704000000 | 120.55 |
| 1456790400000 | 122.92 |
| 1456876800000 | 124.22 |
| 1456963200000 | 123.52 |
| 1457049600000 | 123.38 |
| 1457308800000 | 123.4 |
| 1457395200000 | 121.92 |
| 1457481600000 | 122.69 |
| 1457568000000 | 121.12 |
| 1457654400000 | 123.31 |
| 1457913600000 | 124.06 |
| 1458000000000 | 123.37 |
| 1458086400000 | 123.72 |
| 1458172800000 | 122.62 |
| 1458259200000 | 123.11 |
| 1458518400000 | 123.29 |
| 1458604800000 | 123.56 |
| 1458691200000 | 123.28 |
| 1458777600000 | 122.43 |
| 1459209600000 | 123.18 |
| 1459296000000 | 122.81 |
| 1459382400000 | 122.03 |
| 1459468800000 | 121.78 |
| 1459728000000 | 121.62 |
| 1459814400000 | 119.97 |
| 1459900800000 | 121.04 |
| 1459987200000 | 119.92 |
| 1460073600000 | 120.42 |
| 1460332800000 | 120.08 |
| 1460419200000 | 121.45 |
| 1460505600000 | 124.24 |
| 1460592000000 | 124.91 |
| 1460678400000 | 124.46 |
| 1460937600000 | 124.6 |
| 1461024000000 | 125.51 |
| 1461110400000 | 126.04 |
| 1461196800000 | 126.14 |
| 1461283200000 | 126.03 |
| 1461542400000 | 125.56 |
| 1461628800000 | 125.37 |
| 1461715200000 | 125.32 |
| 1461801600000 | 124.66 |
| 1461888000000 | 122.38 |
| 1462147200000 | 122.14 |
| 1462233600000 | 120.9 |
| 1462320000000 | 120.08 |
| 1462406400000 | 120.73 |
| 1462492800000 | 120.63 |
| 1462752000000 | 121.12 |
| 1462838400000 | 122.46 |
| 1462924800000 | 121.31 |
| 1463011200000 | 121.27 |
| 1463097600000 | 121.47 |
| 1463356800000 | 121.94 |
| 1463443200000 | 121.3 |
| 1463529600000 | 122.14 |
| 1463616000000 | 121.69 |
| 1463702400000 | 122.64 |
| 1463961600000 | 122.42 |
| 1464048000000 | 124.5 |
| 1464134400000 | 125.86 |
| 1464220800000 | 125.73 |
| 1464307200000 | 126.63 |
| 1464566400000 | 126.65 |
| 1464652800000 | 126.35 |
| 1464739200000 | 125.72 |
| 1464825600000 | 125.94 |
| 1464912000000 | 124.21 |
| 1465171200000 | 124.23 |
| 1465257600000 | 124.86 |
| 1465344000000 | 124.65 |
| 1465430400000 | 124.4 |
| 1465516800000 | 122.84 |
| 1465776000000 | 121.11 |
| 1465862400000 | 120.6 |
| 1465948800000 | 120.7 |
| 1466035200000 | 121.1 |
| 1466121600000 | 120.92 |
| 1466380800000 | 122.57 |
| 1466467200000 | 123.74 |
| 1466553600000 | 123.67 |
| 1466640000000 | 124.83 |
| 1466726400000 | 120.11 |
| 1466985600000 | 118.2 |
| 1467072000000 | 119.57 |
| 1467158400000 | 121.86 |
| 1467244800000 | 122.95 |
| 1467331200000 | 123.3 |
| 1467590400000 | 123.07 |
| 1467676800000 | 122.15 |
| 1467763200000 | 121.78 |
| 1467849600000 | 122.22 |
| 1467936000000 | 124.09 |
| 1468195200000 | 125.21 |
| 1468281600000 | 126.22 |
| 1468368000000 | 126.25 |
| 1468454400000 | 126.96 |
| 1468540800000 | 127.16 |
| 1468800000000 | 127.38 |
| 1468886400000 | 127.49 |
| 1468972800000 | 128.53 |
| 1469059200000 | 128.6 |
| 1469145600000 | 128.97 |
| 1469404800000 | 129.08 |
| 1469491200000 | 129.15 |
| 1469577600000 | 129.22 |
| 1469664000000 | 128.05 |
| 1469750400000 | 128.28 |
| 1470009600000 | 128.12 |
| 1470096000000 | 126.63 |
| 1470182400000 | 126.65 |
| 1470268800000 | 127.51 |
| 1470355200000 | 128.91 |
| 1470614400000 | 128.99 |
| 1470700800000 | 129.45 |
| 1470787200000 | 128.9 |
| 1470873600000 | 129.4 |
| 1470960000000 | 129.33 |
| 1471219200000 | 129.35 |
| 1471305600000 | 127.99 |
| 1471392000000 | 127.65 |
| 1471478400000 | 127.49 |
| 1471564800000 | 127.25 |
| 1471824000000 | 127.4 |
| 1471910400000 | 128.11 |
| 1471996800000 | 128.61 |
| 1472083200000 | 127.88 |
| 1472169600000 | 127.89 |
| 1472428800000 | 128.93 |
| 1472515200000 | 129.12 |
| 1472601600000 | 129.03 |
| 1472688000000 | 128.75 |
| 1472774400000 | 130.02 |
| 1473033600000 | 130.35 |
| 1473120000000 | 129.81 |
| 1473206400000 | 129.79 |
| 1473292800000 | 129.11 |
| 1473379200000 | 127.36 |
| 1473638400000 | 127.54 |
| 1473724800000 | 125.85 |
| 1473811200000 | 125.61 |
| 1473897600000 | 126.51 |
| 1473984000000 | 126.61 |
| 1474243200000 | 127.01 |
| 1474329600000 | 127.28 |
| 1474416000000 | 128.87 |
| 1474502400000 | 129.26 |
| 1474588800000 | 128.63 |
| 1474848000000 | 126.78 |
| 1474934400000 | 127.97 |
| 1475020800000 | 128.27 |
| 1475107200000 | 127.4 |
| 1475193600000 | 127.75 |
| 1475452800000 | 127.7 |
| 1475539200000 | 128.19 |
| 1475625600000 | 127.9 |
| 1475712000000 | 128.05 |
| 1475798400000 | 127.48 |
| 1476057600000 | 127.98 |
| 1476144000000 | 127.6 |
| 1476230400000 | 127.56 |
| 1476316800000 | 126.77 |
| 1476403200000 | 127.61 |
| 1476662400000 | 127.23 |
| 1476748800000 | 128.59 |
| 1476835200000 | 128.88 |
| 1476921600000 | 129.2 |
| 1477008000000 | 129.63 |
| 1477267200000 | 129.91 |
| 1477353600000 | 129.76 |
| 1477440000000 | 129.14 |
| 1477526400000 | 128.82 |
| 1477612800000 | 128.39 |
| 1477872000000 | 127.97 |
| 1477958400000 | 126.49 |
| 1478044800000 | 124.91 |
| 1478131200000 | 124.8 |
| 1478217600000 | 123.84 |
| 1478476800000 | 126.81 |
| 1478563200000 | 127.07 |
| 1478649600000 | 128.41 |
| 1478736000000 | 129.46 |
| 1478822400000 | 129.71 |
| 1479081600000 | 130.74 |
| 1479168000000 | 131.2 |
| 1479254400000 | 131.62 |
| 1479340800000 | 132.28 |
| 1479427200000 | 132.57 |
| 1479686400000 | 132.61 |
| 1479772800000 | 132.97 |
| 1479859200000 | 133.2 |
| 1479945600000 | 133.23 |
| 1480032000000 | 133.51 |
| 1480291200000 | 133.01 |
| 1480377600000 | 132.98 |
| 1480464000000 | 132.63 |
| 1480550400000 | 132 |
| 1480636800000 | 131.49 |
| 1480896000000 | 131.52 |
| 1480982400000 | 132.36 |
| 1481068800000 | 133.85 |
| 1481155200000 | 136.05 |
| 1481241600000 | 137.76 |
| 1481500800000 | 136.78 |
| 1481587200000 | 137.59 |
| 1481673600000 | 136.89 |
| 1481760000000 | 139.22 |
| 1481846400000 | 139.08 |
| 1482105600000 | 139.11 |
| 1482192000000 | 140.01 |
| 1482278400000 | 139.19 |
| 1482364800000 | 138.79 |
| 1482451200000 | 138.83 |
| 1482796800000 | 138.96 |
| 1482883200000 | 139.02 |
| 1482969600000 | 138.04 |
| 1483056000000 | 137.32 |
| 1483315200000 | 137.55 |
| 1483401600000 | 139.94 |
| 1483488000000 | 140 |
| 1483574400000 | 139.17 |
| 1483660800000 | 139.5 |
| 1483920000000 | 139.39 |
| 1484006400000 | 139.08 |
| 1484092800000 | 140.28 |
| 1484179200000 | 138.33 |
| 1484265600000 | 139.06 |
| 1484524800000 | 138.77 |
| 1484611200000 | 137.72 |
| 1484697600000 | 137.82 |
| 1484784000000 | 137.99 |
| 1484870400000 | 137.66 |
| 1485129600000 | 136.7 |
| 1485216000000 | 137.08 |
| 1485302400000 | 138.49 |
| 1485388800000 | 139.17 |
| 1485475200000 | 138.83 |
| 1485734400000 | 138.24 |
| 1485820800000 | 136.67 |
| 1485907200000 | 137.63 |
| 1485993600000 | 137.19 |
| 1486080000000 | 138.35 |
| 1486339200000 | 138.31 |
| 1486425600000 | 138.99 |
| 1486512000000 | 139.24 |
| 1486598400000 | 140.15 |
| 1486684800000 | 140.93 |
| 1486944000000 | 141.9 |
| 1487030400000 | 142.52 |
| 1487116800000 | 143.4 |
| 1487203200000 | 142.55 |
| 1487289600000 | 143.17 |
| 1487548800000 | 143.26 |
| 1487635200000 | 144.75 |
| 1487721600000 | 144.8 |
| 1487808000000 | 144.35 |
| 1487894400000 | 144.22 |
| 1488153600000 | 143.54 |
| 1488240000000 | 143.32 |
| 1488326400000 | 145.5 |
| 1488412800000 | 145.42 |
| 1488499200000 | 145.09 |
| 1488758400000 | 144.36 |
| 1488844800000 | 144.23 |
| 1488931200000 | 144.4 |
| 1489017600000 | 144.3 |
| 1489104000000 | 144.17 |
| 1489363200000 | 144.27 |
| 1489449600000 | 144.09 |
| 1489536000000 | 144.98 |
| 1489622400000 | 144.62 |
| 1489708800000 | 144.5 |
| 1489968000000 | 144.27 |
| 1490054400000 | 142.58 |
| 1490140800000 | 142.32 |
| 1490227200000 | 142.83 |
| 1490313600000 | 142.58 |
| 1490572800000 | 141.7 |
| 1490659200000 | 142.89 |
| 1490745600000 | 144 |
| 1490832000000 | 144.43 |
| 1490918400000 | 144.54 |
| 1491177600000 | 144.58 |
| 1491264000000 | 144.41 |
| 1491350400000 | 144.02 |
| 1491436800000 | 143.96 |
| 1491523200000 | 144.31 |
| 1491782400000 | 144.47 |
| 1491868800000 | 144.11 |
| 1491955200000 | 144.03 |
| 1492041600000 | 143.34 |
| 1492473600000 | 142.68 |
| 1492560000000 | 142.45 |
| 1492646400000 | 142.79 |
| 1492732800000 | 143.41 |
| 1492992000000 | 144.06 |
| 1493078400000 | 144.14 |
| 1493164800000 | 144.77 |
| 1493251200000 | 144.87 |
| 1493337600000 | 144.36 |
| 1493596800000 | 144.37 |
| 1493683200000 | 144.85 |
| 1493769600000 | 144.75 |
| 1493856000000 | 144.79 |
| 1493942400000 | 144.97 |
| 1494201600000 | 145.7 |
| 1494288000000 | 145.96 |
| 1494374400000 | 146.36 |
| 1494460800000 | 145.95 |
| 1494547200000 | 145.67 |
| 1494806400000 | 145.61 |
| 1494892800000 | 144.81 |
| 1494979200000 | 142.09 |
| 1495065600000 | 141.99 |
| 1495152000000 | 142.17 |
| 1495411200000 | 142.24 |
| 1495497600000 | 142.64 |
| 1495584000000 | 143.18 |
| 1495670400000 | 143.33 |
| 1495756800000 | 143.49 |
| 1496016000000 | 143.48 |
| 1496102400000 | 143.42 |
| 1496188800000 | 142.7 |
| 1496275200000 | 143.59 |
| 1496361600000 | 144.08 |
| 1496620800000 | 144.07 |
| 1496707200000 | 143.34 |
| 1496793600000 | 143.57 |
| 1496880000000 | 143.82 |
| 1496966400000 | 144 |
| 1497225600000 | 143.21 |
| 1497312000000 | 143.92 |
| 1497398400000 | 143.24 |
| 1497484800000 | 143.56 |
| 1497571200000 | 143.34 |
| 1497830400000 | 144.95 |
| 1497916800000 | 144.51 |
| 1498003200000 | 144.17 |
| 1498089600000 | 144.25 |
| 1498176000000 | 144.02 |
| 1498435200000 | 144.27 |
| 1498521600000 | 142.59 |
| 1498608000000 | 142.74 |
| 1498694400000 | 141.01 |
| 1498780800000 | 141.01 |
| 1499040000000 | 141.82 |
| 1499126400000 | 141.84 |
| 1499212800000 | 142.36 |
| 1499299200000 | 140.69 |
| 1499385600000 | 141.11 |
| 1499644800000 | 141.51 |
| 1499731200000 | 140.93 |
| 1499817600000 | 142.27 |
| 1499904000000 | 142.87 |
| 1499990400000 | 143.17 |
| 1500249600000 | 142.91 |
| 1500336000000 | 141.52 |
| 1500422400000 | 142.78 |
| 1500508800000 | 141.9 |
| 1500595200000 | 141.09 |
| 1500854400000 | 140.88 |
| 1500940800000 | 141.28 |
| 1501027200000 | 141.72 |
| 1501113600000 | 141.2 |
| 1501200000000 | 139.86 |
| 1501459200000 | 139.63 |
| 1501545600000 | 140.18 |
| 1501632000000 | 139.78 |
| 1501718400000 | 139.48 |
| 1501804800000 | 140.95 |
| 1502064000000 | 140.83 |
| 1502150400000 | 141.23 |
| 1502236800000 | 140.71 |
| 1502323200000 | 139.06 |
| 1502409600000 | 138.35 |
| 1502668800000 | 139.68 |
| 1502755200000 | 140.25 |
| 1502841600000 | 140.83 |
| 1502928000000 | 139.19 |
| 1503014400000 | 138.51 |
| 1503273600000 | 137.87 |
| 1503360000000 | 139.32 |
| 1503446400000 | 138.5 |
| 1503532800000 | 138.47 |
| 1503619200000 | 138.12 |
| 1503878400000 | 137.39 |
| 1503964800000 | 136.38 |
| 1504051200000 | 137.64 |
| 1504137600000 | 138.79 |
| 1504224000000 | 139.38 |
| 1504483200000 | 138.79 |
| 1504569600000 | 138.07 |
| 1504656000000 | 138.09 |
| 1504742400000 | 137.86 |
| 1504828800000 | 137.76 |
| 1505088000000 | 139.58 |
| 1505174400000 | 140.56 |
| 1505260800000 | 140.81 |
| 1505347200000 | 141.15 |
| 1505433600000 | 140.45 |
| 1505692800000 | 140.8 |
| 1505779200000 | 140.99 |
| 1505865600000 | 140.76 |
| 1505952000000 | 140.9 |
| 1506038400000 | 140.67 |
| 1506297600000 | 141.29 |
| 1506384000000 | 141.97 |
| 1506470400000 | 142.6 |
| 1506556800000 | 142.41 |
| 1506643200000 | 142.65 |
| 1506902400000 | 144.02 |
| 1506988800000 | 144.11 |
| 1507075200000 | 144.04 |
| 1507161600000 | 144.84 |
| 1507248000000 | 144.56 |
| 1507507200000 | 144.5 |
| 1507593600000 | 144.17 |
| 1507680000000 | 144 |
| 1507766400000 | 143.83 |
| 1507852800000 | 144.36 |
| 1508112000000 | 144.98 |
| 1508198400000 | 145.25 |
| 1508284800000 | 145.52 |
| 1508371200000 | 144.64 |
| 1508457600000 | 145.33 |
| 1508716800000 | 145.59 |
| 1508803200000 | 145.45 |
| 1508889600000 | 144.33 |
| 1508976000000 | 145.83 |
| 1509062400000 | 147.74 |
| 1509321600000 | 147.23 |
| 1509408000000 | 147.21 |
| 1509494400000 | 147.97 |
| 1509580800000 | 147.51 |
| 1509667200000 | 148.38 |
| 1509926400000 | 148.62 |
| 1510012800000 | 148.67 |
| 1510099200000 | 148.96 |
| 1510185600000 | 147.75 |
| 1510272000000 | 147.28 |
| 1510531200000 | 146.92 |
| 1510617600000 | 145.73 |
| 1510704000000 | 144.44 |
| 1510790400000 | 145.96 |
| 1510876800000 | 145.58 |
| 1511136000000 | 146.27 |
| 1511222400000 | 147.38 |
| 1511308800000 | 146.78 |
| 1511395200000 | 146.35 |
| 1511481600000 | 145.66 |
| 1511740800000 | 145.59 |
| 1511827200000 | 146.91 |
| 1511913600000 | 147.02 |
| 1512000000000 | 146.77 |
| 1512086400000 | 146.66 |
| 1512345600000 | 147.03 |
| 1512432000000 | 146.72 |
| 1512518400000 | 146.72 |
| 1512604800000 | 146.96 |
| 1512691200000 | 148.26 |
| 1512950400000 | 148.36 |
| 1513036800000 | 149.4 |
| 1513123200000 | 149.19 |
| 1513209600000 | 148.49 |
| 1513296000000 | 149.03 |
| 1513555200000 | 150 |
| 1513641600000 | 149.53 |
| 1513728000000 | 148.49 |
| 1513814400000 | 149.08 |
| 1513900800000 | 149.26 |
| 1514332800000 | 148.64 |
| 1514419200000 | 148.33 |
| 1514505600000 | 147.32 |
| 1514851200000 | 147.61 |
| 1514937600000 | 148.36 |
| 1515024000000 | 149.05 |
| 1515110400000 | 150.6 |
| 1515369600000 | 151.21 |
| 1515456000000 | 151.99 |
| 1515542400000 | 151.34 |
| 1515628800000 | 150.9 |
| 1515715200000 | 150.79 |
| 1515974400000 | 149.89 |
| 1516060800000 | 150.2 |
| 1516147200000 | 150.96 |
| 1516233600000 | 150.92 |
| 1516320000000 | 151.79 |
| 1516579200000 | 152.24 |
| 1516665600000 | 152.33 |
| 1516752000000 | 151.38 |
| 1516838400000 | 150.12 |
| 1516924800000 | 151.97 |
| 1517184000000 | 151.84 |
| 1517270400000 | 149.85 |
| 1517356800000 | 149.22 |
| 1517443200000 | 148.83 |
| 1517529600000 | 146.51 |
| 1517788800000 | 142.41 |
| 1517875200000 | 142.8 |
| 1517961600000 | 143.76 |
| 1518048000000 | 140.46 |
| 1518134400000 | 140.89 |
| 1518393600000 | 142.35 |
| 1518480000000 | 141.7 |
| 1518566400000 | 142.85 |
| 1518652800000 | 143.86 |
| 1518739200000 | 144.77 |
| 1518998400000 | 145 |
| 1519084800000 | 145.14 |
| 1519171200000 | 144.8 |
| 1519257600000 | 144.7 |
| 1519344000000 | 146.37 |
| 1519603200000 | 147.93 |
| 1519689600000 | 147.44 |
| 1519776000000 | 146.48 |
| 1519862400000 | 144.67 |
| 1519948800000 | 142.91 |
| 1520208000000 | 143.73 |
| 1520294400000 | 143.63 |
| 1520380800000 | 143.54 |
| 1520467200000 | 145.07 |
| 1520553600000 | 146.72 |
| 1520812800000 | 147.11 |
| 1520899200000 | 145.41 |
| 1520985600000 | 145.05 |
| 1521072000000 | 145.47 |
| 1521158400000 | 145.97 |
| 1521417600000 | 144.04 |
| 1521504000000 | 144.74 |
| 1521590400000 | 144.26 |
| 1521676800000 | 141.24 |
| 1521763200000 | 138.13 |
| 1522022400000 | 139.53 |
| 1522108800000 | 139.18 |
| 1522195200000 | 139.47 |
| 1522281600000 | 141.08 |
| 1522713600000 | 140.11 |
| 1522800000000 | 140.74 |
| 1522886400000 | 142.79 |
| 1522972800000 | 140.61 |
| 1523232000000 | 140.77 |
| 1523318400000 | 142.34 |
| 1523404800000 | 141.26 |
| 1523491200000 | 142.76 |
| 1523577600000 | 142.41 |
| 1523836800000 | 142.47 |
| 1523923200000 | 143.72 |
| 1524009600000 | 143.51 |
| 1524096000000 | 142.95 |
| 1524182400000 | 142.62 |
| 1524441600000 | 143.15 |
| 1524528000000 | 142.45 |
| 1524614400000 | 142.34 |
| 1524700800000 | 144.11 |
| 1524787200000 | 144.51 |
| 1525046400000 | 144.17 |
| 1525132800000 | 145.2 |
| 1525219200000 | 145.32 |
| 1525305600000 | 144.99 |
| 1525392000000 | 146.46 |
| 1525651200000 | 147.25 |
| 1525737600000 | 148 |
| 1525824000000 | 148.8 |
| 1525910400000 | 149.46 |
| 1525996800000 | 149.24 |
| 1526256000000 | 149.27 |
| 1526342400000 | 149.26 |
| 1526428800000 | 150.28 |
| 1526515200000 | 150.18 |
| 1526601600000 | 149.97 |
| 1526860800000 | 150.81 |
| 1526947200000 | 150.68 |
| 1527033600000 | 150.97 |
| 1527120000000 | 150.33 |
| 1527206400000 | 150.94 |
| 1527465600000 | 151.06 |
| 1527552000000 | 149.72 |
| 1527638400000 | 150.04 |
| 1527724800000 | 148.62 |
| 1527811200000 | 150.07 |
| 1528070400000 | 150.75 |
| 1528156800000 | 150.86 |
| 1528243200000 | 150.74 |
| 1528329600000 | 150.07 |
| 1528416000000 | 150.64 |
| 1528675200000 | 150.6 |
| 1528761600000 | 150.92 |
| 1528848000000 | 150.75 |
| 1528934400000 | 152.2 |
| 1529020800000 | 152.01 |
| 1529280000000 | 151.24 |
| 1529366400000 | 150.76 |
| 1529452800000 | 150.98 |
| 1529539200000 | 149.83 |
| 1529625600000 | 149.95 |
| 1529884800000 | 147.37 |
| 1529971200000 | 147.72 |
| 1530057600000 | 147.59 |
| 1530144000000 | 147.94 |
| 1530230400000 | 147.53 |
| 1530489600000 | 147.93 |
| 1530576000000 | 147.49 |
| 1530662400000 | 147.52 |
| 1530748800000 | 147.91 |
| 1530835200000 | 148.47 |
| 1531094400000 | 149.63 |
| 1531180800000 | 150.38 |
| 1531267200000 | 149.09 |
| 1531353600000 | 150.65 |
| 1531440000000 | 151.22 |
| 1531699200000 | 150.88 |
| 1531785600000 | 151.54 |
| 1531872000000 | 152.31 |
| 1531958400000 | 152.1 |
| 1532044800000 | 151.32 |
| 1532304000000 | 151.48 |
| 1532390400000 | 152.31 |
| 1532476800000 | 153.43 |
| 1532563200000 | 153.96 |
| 1532649600000 | 153.57 |
| 1532908800000 | 152.39 |
| 1532995200000 | 152.81 |
| 1533081600000 | 153.35 |
| 1533168000000 | 154.05 |
| 1533254400000 | 155.09 |
| 1533513600000 | 155.5 |
| 1533600000000 | 155.61 |
| 1533686400000 | 155.6 |
| 1533772800000 | 155.86 |
| 1533859200000 | 155.75 |
| 1534118400000 | 155.05 |
| 1534204800000 | 156.27 |
| 1534291200000 | 155.86 |
| 1534377600000 | 155.93 |
| 1534464000000 | 156.21 |
| 1534723200000 | 156.37 |
| 1534809600000 | 155.82 |
| 1534896000000 | 155.13 |
| 1534982400000 | 155.03 |
| 1535068800000 | 155.1 |
| 1535328000000 | 155.86 |
| 1535414400000 | 155.62 |
| 1535500800000 | 156.47 |
| 1535587200000 | 156.29 |
| 1535673600000 | 156.3 |
| 1535932800000 | 156.25 |
| 1536019200000 | 156.33 |
| 1536105600000 | 154.64 |
| 1536192000000 | 154.02 |
| 1536278400000 | 154.1 |
| 1536537600000 | 154.24 |
| 1536624000000 | 154.73 |
| 1536710400000 | 154.52 |
| 1536796800000 | 154.85 |
| 1536883200000 | 155.26 |
| 1537142400000 | 154.62 |
| 1537228800000 | 155.1 |
| 1537315200000 | 155.84 |
| 1537401600000 | 156.32 |
| 1537488000000 | 156.53 |
| 1537747200000 | 155.67 |
| 1537833600000 | 155.72 |
| 1537920000000 | 156 |
| 1538006400000 | 156.86 |
| 1538092800000 | 157.27 |
| 1538352000000 | 157.93 |
| 1538438400000 | 157.88 |
| 1538524800000 | 158.11 |
| 1538611200000 | 156.86 |
| 1538697600000 | 155.9 |
| 1538956800000 | 155.6 |
| 1539043200000 | 155.22 |
| 1539129600000 | 151.17 |
| 1539216000000 | 147.75 |
| 1539302400000 | 149.21 |
| 1539561600000 | 148.08 |
| 1539648000000 | 150.92 |
| 1539734400000 | 151.38 |
| 1539820800000 | 150.03 |
| 1539907200000 | 149.84 |
| 1540166400000 | 149.71 |
| 1540252800000 | 148.4 |
| 1540339200000 | 146.17 |
| 1540425600000 | 147.57 |
| 1540512000000 | 146.2 |
| 1540771200000 | 145.86 |
| 1540857600000 | 147.42 |
| 1540944000000 | 149.65 |
| 1541030400000 | 150.22 |
| 1541116800000 | 149.97 |
| 1541376000000 | 149.78 |
| 1541462400000 | 150.18 |
| 1541548800000 | 152.07 |
| 1541635200000 | 152.81 |
| 1541721600000 | 152.52 |
| 1541980800000 | 151.13 |
| 1542067200000 | 150.9 |
| 1542153600000 | 149.58 |
| 1542240000000 | 150.23 |
| 1542326400000 | 149.69 |
| 1542585600000 | 147.24 |
| 1542672000000 | 145.35 |
| 1542758400000 | 146.04 |
| 1542844800000 | 145.79 |
| 1542931200000 | 146.29 |
| 1543190400000 | 148.1 |
| 1543276800000 | 149.02 |
| 1543363200000 | 151.32 |
| 1543449600000 | 150.07 |
| 1543536000000 | 151.51 |
| 1543795200000 | 152.84 |
| 1543881600000 | 149.36 |
| 1543968000000 | 148.67 |
| 1544054400000 | 146.59 |
| 1544140800000 | 144.57 |
| 1544400000000 | 143.8 |
| 1544486400000 | 144.72 |
| 1544572800000 | 145.82 |
| 1544659200000 | 146.08 |
| 1544745600000 | 144.47 |
| 1545004800000 | 142.02 |
| 1545091200000 | 141.38 |
| 1545177600000 | 139.71 |
| 1545264000000 | 137.7 |
| 1545350400000 | 135.83 |
| 1545609600000 | 133.75 |
| 1545868800000 | 137.5 |
| 1545955200000 | 137.98 |
| 1546214400000 | 139.05 |
| 1546387200000 | 139.38 |
| 1546473600000 | 136.48 |
| 1546560000000 | 139.86 |
| 1546819200000 | 140.18 |
| 1546905600000 | 141.41 |
| 1546992000000 | 141.68 |
| 1547078400000 | 141.98 |
| 1547164800000 | 142.59 |
| 1547424000000 | 142.03 |
| 1547510400000 | 143.54 |
| 1547596800000 | 144.36 |
| 1547683200000 | 144.97 |
| 1547769600000 | 147.06 |
| 1548028800000 | 147.05 |
| 1548115200000 | 145.9 |
| 1548201600000 | 145.84 |
| 1548288000000 | 146.25 |
| 1548374400000 | 147.07 |
| 1548633600000 | 145.57 |
| 1548720000000 | 145.58 |
| 1548806400000 | 147.08 |
| 1548892800000 | 147.09 |
| 1548979200000 | 147.3 |
| 1549238400000 | 148.41 |
| 1549324800000 | 149.73 |
| 1549411200000 | 150.05 |
| 1549497600000 | 148.61 |
| 1549584000000 | 148.53 |
| 1549843200000 | 149.19 |
| 1549929600000 | 150.48 |
| 1550016000000 | 151.17 |
| 1550102400000 | 151.02 |
| 1550188800000 | 152.73 |
| 1550448000000 | 152.7 |
| 1550534400000 | 152.43 |
| 1550620800000 | 152.73 |
| 1550707200000 | 152.57 |
| 1550793600000 | 153.49 |
| 1551052800000 | 153.8 |
| 1551139200000 | 153.74 |
| 1551225600000 | 153.26 |
| 1551312000000 | 152.78 |
| 1551398400000 | 153.51 |
| 1551657600000 | 153.88 |
| 1551744000000 | 153.92 |
| 1551830400000 | 153.19 |
| 1551916800000 | 152.96 |
| 1552003200000 | 152.2 |
| 1552262400000 | 154.14 |
| 1552348800000 | 154.18 |
| 1552435200000 | 154.61 |
| 1552521600000 | 155.09 |
| 1552608000000 | 155.95 |
| 1552867200000 | 156.42 |
| 1552953600000 | 156.64 |
| 1553040000000 | 155.58 |
| 1553126400000 | 156.52 |
| 1553212800000 | 155.03 |
| 1553472000000 | 153.84 |
| 1553558400000 | 155.46 |
| 1553644800000 | 155.34 |
| 1553731200000 | 155.57 |
| 1553817600000 | 156.6 |
| 1554076800000 | 158.42 |
| 1554163200000 | 158.94 |
| 1554249600000 | 159.67 |
| 1554336000000 | 159.71 |
| 1554422400000 | 159.89 |
| 1554681600000 | 159.65 |
| 1554768000000 | 158.86 |
| 1554854400000 | 159.56 |
| 1554940800000 | 159.05 |
| 1555027200000 | 159.52 |
| 1555286400000 | 159.85 |
| 1555372800000 | 160.29 |
| 1555459200000 | 160.41 |
| 1555545600000 | 161.26 |
| 1555977600000 | 162.34 |
| 1556064000000 | 162.24 |
| 1556150400000 | 162.76 |
| 1556236800000 | 163.09 |
| 1556496000000 | 163.28 |
| 1556582400000 | 163.04 |
| 1556668800000 | 162.32 |
| 1556755200000 | 162.4 |
| 1556841600000 | 163.44 |
| 1557100800000 | 162.45 |
| 1557187200000 | 160.15 |
| 1557273600000 | 159.76 |
| 1557360000000 | 158.01 |
| 1557446400000 | 158.22 |
| 1557705600000 | 155.21 |
| 1557792000000 | 156.58 |
| 1557878400000 | 157.47 |
| 1557964800000 | 159.04 |
| 1558051200000 | 158.64 |
| 1558310400000 | 157.56 |
| 1558396800000 | 158.3 |
| 1558483200000 | 158.16 |
| 1558569600000 | 156.5 |
| 1558656000000 | 156.39 |
| 1558915200000 | 156.66 |
| 1559001600000 | 156.04 |
| 1559088000000 | 155.01 |
| 1559174400000 | 155.51 |
| 1559260800000 | 153.62 |
| 1559520000000 | 152.86 |
| 1559606400000 | 155.01 |
| 1559692800000 | 156.15 |
| 1559779200000 | 156.49 |
| 1559865600000 | 157.59 |
| 1560124800000 | 158.59 |
| 1560211200000 | 159.11 |
| 1560297600000 | 158.63 |
| 1560384000000 | 159.4 |
| 1560470400000 | 159.5 |
| 1560729600000 | 159.4 |
| 1560816000000 | 161.49 |
| 1560902400000 | 161.99 |
| 1560988800000 | 162.57 |
| 1561075200000 | 161.56 |
| 1561334400000 | 160.77 |
| 1561420800000 | 159.7 |
| 1561507200000 | 159.55 |
| 1561593600000 | 160.22 |
| 1561680000000 | 160.75 |
| 1561939200000 | 162.77 |
| 1562025600000 | 163.77 |
| 1562112000000 | 165.09 |
| 1562198400000 | 165.27 |
| 1562284800000 | 165.28 |
| 1562544000000 | 164.53 |
| 1562630400000 | 164.33 |
| 1562716800000 | 164.17 |
| 1562803200000 | 164.52 |
| 1562889600000 | 165.04 |
| 1563148800000 | 165.17 |
| 1563235200000 | 165.29 |
| 1563321600000 | 164.74 |
| 1563408000000 | 164.85 |
| 1563494400000 | 164.5 |
| 1563753600000 | 164.88 |
| 1563840000000 | 166.97 |
| 1563926400000 | 167.64 |
| 1564012800000 | 166.76 |
| 1564099200000 | 167.82 |
| 1564358400000 | 167.74 |
| 1564444800000 | 166.68 |
| 1564531200000 | 165.46 |
| 1564617600000 | 165.82 |
| 1564704000000 | 163.22 |
| 1564963200000 | 158.01 |
| 1565049600000 | 158.68 |
| 1565136000000 | 158.8 |
| 1565222400000 | 161.43 |
| 1565308800000 | 160.52 |
| 1565568000000 | 158.98 |
| 1565654400000 | 160.68 |
| 1565740800000 | 157.83 |
| 1565827200000 | 157.89 |
| 1565913600000 | 160.07 |
| 1566172800000 | 161.99 |
| 1566259200000 | 161.31 |
| 1566345600000 | 162.6 |
| 1566432000000 | 162.52 |
| 1566518400000 | 159.46 |
| 1566777600000 | 160.27 |
| 1566864000000 | 160.52 |
| 1566950400000 | 161.3 |
| 1567036800000 | 163.02 |
| 1567123200000 | 164.28 |
| 1567382400000 | 164.85 |
| 1567468800000 | 164.16 |
| 1567555200000 | 164.98 |
| 1567641600000 | 166.74 |
| 1567728000000 | 167.19 |
| 1567987200000 | 166.94 |
| 1568073600000 | 167.09 |
| 1568160000000 | 168.95 |
| 1568246400000 | 169.17 |
| 1568332800000 | 168.69 |
| 1568592000000 | 168.67 |
| 1568678400000 | 168.39 |
| 1568764800000 | 168.27 |
| 1568851200000 | 168.8 |
| 1568937600000 | 168.91 |
| 1569196800000 | 168.89 |
| 1569283200000 | 168.26 |
| 1569369600000 | 168.95 |
| 1569456000000 | 169.43 |
| 1569542400000 | 168.9 |
| 1569801600000 | 170.07 |
| 1569888000000 | 168.37 |
| 1569974400000 | 164.82 |
| 1570060800000 | 164.93 |
| 1570147200000 | 166.85 |
| 1570406400000 | 166.62 |
| 1570492800000 | 165.19 |
| 1570579200000 | 165.96 |
| 1570665600000 | 166.52 |
| 1570752000000 | 168.7 |
| 1571011200000 | 168.54 |
| 1571097600000 | 170.18 |
| 1571184000000 | 169.91 |
| 1571270400000 | 169.38 |
| 1571356800000 | 168.8 |
| 1571616000000 | 169.8 |
| 1571702400000 | 169.69 |
| 1571788800000 | 170.2 |
| 1571875200000 | 171.06 |
| 1571961600000 | 172.02 |
| 1572220800000 | 172.87 |
| 1572307200000 | 172.47 |
| 1572393600000 | 172.93 |
| 1572480000000 | 172.24 |
| 1572566400000 | 173.29 |
| 1572825600000 | 174.1 |
| 1572912000000 | 174.98 |
| 1572998400000 | 175.34 |
| 1573084800000 | 176.42 |
| 1573171200000 | 177.13 |
| 1573430400000 | 176.85 |
| 1573516800000 | 177.44 |
| 1573603200000 | 177.53 |
| 1573689600000 | 177.17 |
| 1573776000000 | 177.78 |
| 1574035200000 | 177.76 |
| 1574121600000 | 177.69 |
| 1574208000000 | 176.84 |
| 1574294400000 | 176.08 |
| 1574380800000 | 176.99 |
| 1574640000000 | 178.85 |
| 1574726400000 | 179.24 |
| 1574812800000 | 180.07 |
| 1574899200000 | 179.87 |
| 1574985600000 | 178.94 |
| 1575244800000 | 177.03 |
| 1575331200000 | 175.78 |
| 1575417600000 | 176.71 |
| 1575504000000 | 176.99 |
| 1575590400000 | 179.03 |
| 1575849600000 | 178.4 |
| 1575936000000 | 178.02 |
| 1576022400000 | 178.58 |
| 1576108800000 | 179.33 |
| 1576195200000 | 180.25 |
| 1576454400000 | 181.68 |
| 1576540800000 | 181.13 |
| 1576627200000 | 181.16 |
| 1576713600000 | 181.79 |
| 1576800000000 | 183.1 |
| 1577059200000 | 183.21 |
| 1577145600000 | 183.27 |
| 1577404800000 | 183.17 |
| 1577664000000 | 181.63 |
| 1577750400000 | 181.71 |
| 1577923200000 | 183.54 |
| 1578009600000 | 182.79 |
| 1578268800000 | 182.26 |
| 1578355200000 | 182.68 |
| 1578441600000 | 183.66 |
| 1578528000000 | 185.05 |
| 1578614400000 | 184.74 |
| 1578873600000 | 185.22 |
| 1578960000000 | 185.45 |
| 1579046400000 | 185.38 |
| 1579132800000 | 186.66 |
| 1579219200000 | 188.37 |
| 1579478400000 | 188.52 |
| 1579564800000 | 187.98 |
| 1579651200000 | 188.45 |
| 1579737600000 | 188.46 |
| 1579824000000 | 188.13 |
| 1580083200000 | 185.16 |
| 1580169600000 | 186.71 |
| 1580256000000 | 186.97 |
| 1580342400000 | 186.3 |
| 1580428800000 | 182.87 |
| 1580688000000 | 184.14 |
| 1580774400000 | 187.38 |
| 1580860800000 | 189.81 |
| 1580947200000 | 191.32 |
| 1581033600000 | 190.59 |
| 1581292800000 | 192.06 |
| 1581379200000 | 192.53 |
| 1581465600000 | 193.91 |
| 1581552000000 | 194.07 |
| 1581638400000 | 194.41 |
| 1581897600000 | 194.65 |
| 1581984000000 | 193.84 |
| 1582070400000 | 195.37 |
| 1582156800000 | 194.04 |
| 1582243200000 | 191.77 |
| 1582502400000 | 185.81 |
| 1582588800000 | 180.92 |
| 1582675200000 | 180.66 |
| 1582761600000 | 172.18 |
| 1582848000000 | 169.37 |
| 1583107200000 | 173.05 |
| 1583193600000 | 170.01 |
| 1583280000000 | 175.45 |
| 1583366400000 | 171.23 |
| 1583452800000 | 166.22 |
| 1583712000000 | 153.95 |
| 1583798400000 | 159.04 |
| 1583884800000 | 154.52 |
| 1583971200000 | 141.79 |
| 1584057600000 | 150.58 |
| 1584316800000 | 136.03 |
| 1584403200000 | 143.93 |
| 1584489600000 | 139.48 |
| 1584576000000 | 141.6 |
| 1584662400000 | 138.14 |
| 1584921600000 | 133.13 |
| 1585008000000 | 143.93 |
| 1585094400000 | 146.58 |
| 1585180800000 | 151.21 |
| 1585267200000 | 147.13 |
| 1585526400000 | 151.25 |
| 1585612800000 | 150.45 |
| 1585699200000 | 145.53 |
| 1585785600000 | 148.06 |
| 1585872000000 | 146.93 |
| 1586131200000 | 155.47 |
| 1586217600000 | 154.97 |
| 1586304000000 | 158.34 |
| 1586390400000 | 159.34 |
| 1586822400000 | 162.27 |
| 1586908800000 | 159.45 |
| 1586995200000 | 161.04 |
| 1587081600000 | 164.19 |
| 1587340800000 | 162.73 |
| 1587427200000 | 157.74 |
| 1587513600000 | 160.94 |
| 1587600000000 | 161.02 |
| 1587686400000 | 162.46 |
| 1587945600000 | 164.78 |
| 1588032000000 | 164.82 |
| 1588118400000 | 167.75 |
| 1588204800000 | 165.11 |
| 1588291200000 | 161.17 |
| 1588550400000 | 161.57 |
| 1588636800000 | 164.51 |
| 1588723200000 | 164.73 |
| 1588809600000 | 165.95 |
| 1588896000000 | 167.3 |
| 1589155200000 | 168.26 |
| 1589241600000 | 165.77 |
| 1589328000000 | 163.51 |
| 1589414400000 | 163.82 |
| 1589500800000 | 164.41 |
| 1589760000000 | 168.05 |
| 1589846400000 | 166.1 |
| 1589932800000 | 167.53 |
| 1590019200000 | 166.75 |
| 1590105600000 | 167.25 |
| 1590364800000 | 168.12 |
| 1590451200000 | 168.86 |
| 1590537600000 | 170.69 |
| 1590624000000 | 170.9 |
| 1590710400000 | 169.82 |
| 1590969600000 | 170.35 |
| 1591056000000 | 171.53 |
| 1591142400000 | 173.53 |
| 1591228800000 | 171.39 |
| 1591315200000 | 175.59 |
| 1591574400000 | 176.87 |
| 1591660800000 | 175.64 |
| 1591747200000 | 175.84 |
| 1591833600000 | 166.88 |
| 1591920000000 | 169.35 |
| 1592179200000 | 169.21 |
| 1592265600000 | 173.76 |
| 1592352000000 | 174.14 |
| 1592438400000 | 173.93 |
| 1592524800000 | 174.22 |
| 1592784000000 | 173.9 |
| 1592870400000 | 174.47 |
| 1592956800000 | 171.22 |
| 1593043200000 | 173.32 |
| 1593129600000 | 171.01 |
| 1593388800000 | 171.73 |
| 1593475200000 | 173.83 |
| 1593561600000 | 173.77 |
| 1593648000000 | 175.73 |
| 1593734400000 | 175.27 |
| 1593993600000 | 177.13 |
| 1594080000000 | 175.76 |
| 1594166400000 | 175.83 |
| 1594252800000 | 175.48 |
| 1594339200000 | 176.19 |
| 1594598400000 | 175.55 |
| 1594684800000 | 176.26 |
| 1594771200000 | 177.91 |
| 1594857600000 | 176.71 |
| 1594944000000 | 177.3 |
| 1595203200000 | 178.63 |
| 1595289600000 | 178.16 |
| 1595376000000 | 177.36 |
| 1595462400000 | 175.79 |
| 1595548800000 | 173.78 |
| 1595808000000 | 173.12 |
| 1595894400000 | 173.12 |
| 1595980800000 | 173.7 |
| 1596067200000 | 172.23 |
| 1596153600000 | 172.29 |
| 1596412800000 | 175.86 |
| 1596499200000 | 176.27 |
| 1596585600000 | 175.65 |
| 1596672000000 | 176.51 |
| 1596758400000 | 176.79 |
| 1597017600000 | 177.53 |
| 1597104000000 | 177.62 |
| 1597190400000 | 179.91 |
| 1597276800000 | 179.22 |
| 1597363200000 | 178.78 |
| 1597622400000 | 178.9 |
| 1597708800000 | 178.31 |
| 1597795200000 | 178.53 |
| 1597881600000 | 179.09 |
| 1597968000000 | 180.71 |
| 1598227200000 | 182.05 |
| 1598313600000 | 182.37 |
| 1598400000000 | 184.28 |
| 1598486400000 | 184.57 |
| 1598572800000 | 184.07 |
| 1598832000000 | 182.99 |
| 1598918400000 | 183.59 |
| 1599004800000 | 187.4 |
| 1599091200000 | 181.81 |
| 1599177600000 | 180.69 |
| 1599436800000 | 181.1 |
| 1599523200000 | 177.43 |
| 1599609600000 | 180.57 |
| 1599696000000 | 177.66 |
| 1599782400000 | 178.26 |
| 1600041600000 | 179.87 |
| 1600128000000 | 180.76 |
| 1600214400000 | 180.41 |
| 1600300800000 | 179.45 |
| 1600387200000 | 177.36 |
| 1600646400000 | 176.43 |
| 1600732800000 | 177.74 |
| 1600819200000 | 175.61 |
| 1600905600000 | 175.71 |
| 1600992000000 | 177.99 |
| 1601251200000 | 180.7 |
| 1601337600000 | 179 |
| 1601424000000 | 180.01 |
| 1601510400000 | 180.69 |
| 1601596800000 | 179.36 |
| 1601856000000 | 181.34 |
| 1601942400000 | 179.74 |
| 1602028800000 | 181.99 |
| 1602115200000 | 183.29 |
| 1602201600000 | 183.95 |
| 1602460800000 | 186.54 |
| 1602547200000 | 186.42 |
| 1602633600000 | 185.35 |
| 1602720000000 | 184.64 |
| 1602806400000 | 184.86 |
| 1603065600000 | 182.24 |
| 1603152000000 | 181.93 |
| 1603238400000 | 180.86 |
| 1603324800000 | 181.59 |
| 1603411200000 | 181.87 |
| 1603670400000 | 179.07 |
| 1603756800000 | 178.24 |
| 1603843200000 | 173.4 |
| 1603929600000 | 175.62 |
| 1604016000000 | 174.13 |
| 1604275200000 | 176.38 |
| 1604361600000 | 178.74 |
| 1604448000000 | 183.24 |
| 1604534400000 | 185.21 |
| 1604620800000 | 184.74 |
| 1604880000000 | 187.82 |
| 1604966400000 | 187.93 |
| 1605052800000 | 190.97 |
| 1605139200000 | 188.96 |
| 1605225600000 | 190.02 |
| 1605484800000 | 191.78 |
| 1605571200000 | 190.68 |
| 1605657600000 | 189.37 |
| 1605744000000 | 189.77 |
| 1605830400000 | 188.96 |
| 1606089600000 | 189.22 |
| 1606176000000 | 191.05 |
| 1606262400000 | 190.81 |
| 1606348800000 | 190.84 |
| 1606435200000 | 191.15 |
| 1606694400000 | 190.1 |
| 1606780800000 | 191.07 |
| 1606867200000 | 190.84 |
| 1606953600000 | 189.84 |
| 1607040000000 | 191.33 |
| 1607299200000 | 191.01 |
| 1607385600000 | 191.7 |
| 1607472000000 | 191.33 |
| 1607558400000 | 190.07 |
| 1607644800000 | 189.67 |
| 1607904000000 | 189.3 |
| 1607990400000 | 190.78 |
| 1608076800000 | 191.23 |
| 1608163200000 | 191.56 |
| 1608249600000 | 190.76 |
| 1608508800000 | 189.88 |
| 1608595200000 | 190.77 |
| 1608681600000 | 190.97 |
| 1608768000000 | 191.7 |
| 1609113600000 | 192.92 |
| 1609200000000 | 193.06 |
| 1609286400000 | 192.11 |
| 1609372800000 | 193.28 |
| 1609718400000 | 191.6 |
| 1609804800000 | 192.01 |
| 1609891200000 | 192.32 |
| 1609977600000 | 195.1 |
| 1610064000000 | 196.36 |
| 1610323200000 | 196.6 |
| 1610409600000 | 196.39 |
| 1610496000000 | 196.89 |
| 1610582400000 | 197 |
| 1610668800000 | 196.17 |
| 1610928000000 | 196.39 |
| 1611014400000 | 196.81 |
| 1611100800000 | 199.24 |
| 1611187200000 | 199.56 |
| 1611273600000 | 198.52 |
| 1611532800000 | 199.56 |
| 1611619200000 | 199.29 |
| 1611705600000 | 196.83 |
| 1611792000000 | 196.85 |
| 1611878400000 | 192.75 |
| 1612137600000 | 196.24 |
| 1612224000000 | 199.18 |
| 1612310400000 | 200.09 |
| 1612396800000 | 201.97 |
| 1612483200000 | 201.99 |
| 1612742400000 | 202.89 |
| 1612828800000 | 202.11 |
| 1612915200000 | 201.62 |
| 1613001600000 | 202.36 |
| 1613088000000 | 203.43 |
| 1613347200000 | 204.03 |
| 1613433600000 | 203.83 |
| 1613520000000 | 204.09 |
| 1613606400000 | 202.64 |
| 1613692800000 | 201.82 |
| 1613952000000 | 200.24 |
| 1614038400000 | 199.79 |
| 1614124800000 | 201.13 |
| 1614211200000 | 197.03 |
| 1614297600000 | 195.99 |
| 1614556800000 | 201.18 |
| 1614643200000 | 200.11 |
| 1614729600000 | 198.47 |
| 1614816000000 | 196.76 |
| 1614902400000 | 200.36 |
| 1615161600000 | 200.91 |
| 1615248000000 | 203.17 |
| 1615334400000 | 203.76 |
| 1615420800000 | 204.54 |
| 1615507200000 | 204.64 |
| 1615766400000 | 206.19 |
| 1615852800000 | 207.47 |
| 1615939200000 | 207.16 |
| 1616025600000 | 205.85 |
| 1616112000000 | 205.23 |
| 1616371200000 | 206.24 |
| 1616457600000 | 205.99 |
| 1616544000000 | 205.28 |
| 1616630400000 | 206.61 |
| 1616716800000 | 209.49 |
| 1616976000000 | 210.07 |
| 1617062400000 | 210.02 |
| 1617148800000 | 210 |
| 1617235200000 | 211.86 |
| 1617667200000 | 213.14 |
| 1617753600000 | 212.64 |
| 1617840000000 | 213.89 |
| 1617926400000 | 215.51 |
| 1618185600000 | 214.7 |
| 1618272000000 | 215.16 |
| 1618358400000 | 213.79 |
| 1618444800000 | 216.02 |
| 1618531200000 | 216.98 |
| 1618790400000 | 215.93 |
| 1618876800000 | 213.51 |
| 1618963200000 | 215.01 |
| 1619049600000 | 214.64 |
| 1619136000000 | 215.59 |
| 1619395200000 | 215.37 |
| 1619481600000 | 215.16 |
| 1619568000000 | 214.63 |
| 1619654400000 | 214.74 |
| 1619740800000 | 214.19 |
| 1620000000000 | 214.66 |
| 1620086400000 | 213.11 |
| 1620172800000 | 214.67 |
| 1620259200000 | 215.39 |
| 1620345600000 | 215.84 |
| 1620604800000 | 214.46 |
| 1620691200000 | 211.72 |
| 1620777600000 | 209.76 |
| 1620864000000 | 211.32 |
| 1620950400000 | 213.45 |
| 1621209600000 | 212.94 |
| 1621296000000 | 211.39 |
| 1621382400000 | 210.24 |
| 1621468800000 | 212.65 |
| 1621555200000 | 213.22 |
| 1621814400000 | 214.33 |
| 1621900800000 | 213.97 |
| 1621987200000 | 214.37 |
| 1622073600000 | 214.15 |
| 1622160000000 | 215.34 |
| 1622419200000 | 214.27 |
| 1622505600000 | 214 |
| 1622592000000 | 215.13 |
| 1622678400000 | 215.71 |
| 1622764800000 | 217.31 |
| 1623024000000 | 217.27 |
| 1623110400000 | 217.18 |
| 1623196800000 | 217.04 |
| 1623283200000 | 218.06 |
| 1623369600000 | 219.51 |
| 1623628800000 | 219.88 |
| 1623715200000 | 219.66 |
| 1623801600000 | 219.26 |
| 1623888000000 | 221.82 |
| 1623974400000 | 220.18 |
| 1624233600000 | 221 |
| 1624320000000 | 222.64 |
| 1624406400000 | 221.19 |
| 1624492800000 | 222.63 |
| 1624579200000 | 223.09 |
| 1624838400000 | 223.84 |
| 1624924800000 | 224.7 |
| 1625011200000 | 224.87 |
| 1625097600000 | 225.48 |
| 1625184000000 | 227.7 |
| 1625443200000 | 227.7 |
| 1625529600000 | 227.88 |
| 1625616000000 | 229.43 |
| 1625702400000 | 226.35 |
| 1625788800000 | 228.1 |
| 1626048000000 | 229.09 |
| 1626134400000 | 230.09 |
| 1626220800000 | 230.71 |
| 1626307200000 | 229.31 |
| 1626393600000 | 228.21 |
| 1626652800000 | 224.67 |
| 1626739200000 | 227.34 |
| 1626825600000 | 228.9 |
| 1626912000000 | 230.03 |
| 1626998400000 | 232.52 |
| 1627257600000 | 231.88 |
| 1627344000000 | 230.57 |
| 1627430400000 | 230.73 |
| 1627516800000 | 230.95 |
| 1627603200000 | 230.5 |
| 1627862400000 | 230.74 |
| 1627948800000 | 232.35 |
| 1628035200000 | 232.19 |
| 1628121600000 | 233.2 |
| 1628208000000 | 234.14 |
| 1628467200000 | 234.27 |
| 1628553600000 | 234.62 |
| 1628640000000 | 234.91 |
| 1628726400000 | 235.85 |
| 1628812800000 | 235.87 |
| 1629072000000 | 236.4 |
| 1629158400000 | 236.43 |
| 1629244800000 | 234.87 |
| 1629331200000 | 234.89 |
| 1629417600000 | 236.4 |
| 1629676800000 | 237.41 |
| 1629763200000 | 237.02 |
| 1629849600000 | 237.05 |
| 1629936000000 | 235.91 |
| 1630022400000 | 236.65 |
| 1630281600000 | 237.68 |
| 1630368000000 | 236.94 |
| 1630454400000 | 236.74 |
| 1630540800000 | 237.11 |
| 1630627200000 | 237.23 |
| 1630886400000 | 238.19 |
| 1630972800000 | 237.55 |
| 1631059200000 | 237.09 |
| 1631145600000 | 235.92 |
| 1631232000000 | 234.36 |
| 1631491200000 | 235.07 |
| 1631577600000 | 234.66 |
| 1631664000000 | 235.22 |
| 1631750400000 | 236.16 |
| 1631836800000 | 234.5 |
| 1632096000000 | 231.28 |
| 1632182400000 | 231.69 |
| 1632268800000 | 233.18 |
| 1632355200000 | 235.35 |
| 1632441600000 | 235.32 |
| 1632700800000 | 234.58 |
| 1632787200000 | 230.4 |
| 1632873600000 | 231.4 |
| 1632960000000 | 230.36 |
| 1633046400000 | 230.63 |
| 1633305600000 | 227.71 |
| 1633392000000 | 229.63 |
| 1633478400000 | 230.06 |
| 1633564800000 | 232.41 |
| 1633651200000 | 231.7 |
| 1633910400000 | 231.19 |
| 1633996800000 | 230.89 |
| 1634083200000 | 231.27 |
| 1634169600000 | 234.36 |
| 1634256000000 | 236 |
| 1634515200000 | 236.16 |
| 1634601600000 | 237.17 |
| 1634688000000 | 237.79 |
| 1634774400000 | 237.93 |
| 1634860800000 | 238.46 |
| 1635120000000 | 239.39 |
| 1635206400000 | 240.85 |
| 1635292800000 | 239.37 |
| 1635379200000 | 239.93 |
| 1635465600000 | 241.25 |
| 1635724800000 | 242.15 |
| 1635811200000 | 243.39 |
| 1635897600000 | 244.56 |
| 1635984000000 | 247.03 |
| 1636070400000 | 247.09 |
| 1636329600000 | 247.18 |
| 1636416000000 | 246.45 |
| 1636502400000 | 246.1 |
| 1636588800000 | 247.38 |
| 1636675200000 | 249.56 |
| 1636934400000 | 250.25 |
| 1637020800000 | 252.53 |
| 1637107200000 | 252.57 |
| 1637193600000 | 252.53 |
| 1637280000000 | 253.43 |
| 1637539200000 | 253.35 |
| 1637625600000 | 252.15 |
| 1637712000000 | 253.77 |
| 1637798400000 | 253.91 |
| 1637884800000 | 246.31 |
| 1638144000000 | 248.87 |
| 1638230400000 | 246.24 |
| 1638316800000 | 245.19 |
| 1638403200000 | 246.26 |
| 1638489600000 | 245.6 |
| 1638748800000 | 247.82 |
| 1638835200000 | 253.83 |
| 1638921600000 | 253 |
| 1639008000000 | 252.68 |
| 1639094400000 | 254 |
| 1639353600000 | 252.65 |
| 1639440000000 | 250.75 |
| 1639526400000 | 254.68 |
| 1639612800000 | 253.3 |
| 1639699200000 | 251.3 |
| 1639958400000 | 247.75 |
| 1640044800000 | 251.96 |
| 1640131200000 | 253.65 |
| 1640217600000 | 256.04 |
| 1640304000000 | 255.72 |
| 1640563200000 | 258.79 |
| 1640649600000 | 259.41 |
| 1640736000000 | 258.72 |
| 1640822400000 | 258.47 |
| 1640908800000 | 257.37 |
| 1641168000000 | 260.88 |
| 1641254400000 | 260.8 |
| 1641340800000 | 257.44 |
| 1641427200000 | 256.01 |
| 1641513600000 | 254.01 |
| 1641772800000 | 253.59 |
| 1641859200000 | 255.23 |
| 1641945600000 | 255.44 |
| 1642032000000 | 252.48 |
| 1642118400000 | 252.19 |
| 1642377600000 | 253.2 |
| 1642464000000 | 250.6 |
| 1642550400000 | 247.63 |
| 1642636800000 | 246.62 |
| 1642723200000 | 242.72 |
| 1642982400000 | 240.5 |
| 1643068800000 | 239.13 |
| 1643155200000 | 239.69 |
| 1643241600000 | 239.64 |
| 1643328000000 | 243.49 |
| 1643587200000 | 246.99 |
| 1643673600000 | 247.8 |
| 1643760000000 | 248.5 |
| 1643846400000 | 242.56 |
| 1643932800000 | 240.95 |
| 1644192000000 | 240.94 |
| 1644278400000 | 242.95 |
| 1644364800000 | 246.36 |
| 1644451200000 | 242.58 |
| 1644537600000 | 239.86 |
| 1644796800000 | 239.26 |
| 1644883200000 | 242.28 |
| 1644969600000 | 242.42 |
| 1645056000000 | 238.54 |
| 1645142400000 | 236.87 |
| 1645401600000 | 236.12 |
| 1645488000000 | 233.87 |
| 1645574400000 | 231.08 |
| 1645660800000 | 233 |
| 1645747200000 | 236.58 |
| 1646006400000 | 236.55 |
| 1646092800000 | 234.56 |
| 1646179200000 | 238.35 |
| 1646265600000 | 236.62 |
| 1646352000000 | 234.74 |
| 1646611200000 | 229.52 |
| 1646697600000 | 227.59 |
| 1646784000000 | 231.99 |
| 1646870400000 | 230.51 |
| 1646956800000 | 229.21 |
| 1647216000000 | 228.64 |
| 1647302400000 | 232.19 |
| 1647388800000 | 237.72 |
| 1647475200000 | 238.73 |
| 1647561600000 | 242.6 |
| 1647820800000 | 242.42 |
| 1647907200000 | 245.27 |
| 1647993600000 | 243.33 |
| 1648080000000 | 245.69 |
| 1648166400000 | 246.35 |
| 1648425600000 | 248.12 |
| 1648512000000 | 249.89 |
| 1648598400000 | 247.11 |
| 1648684800000 | 244.61 |
| 1648771200000 | 246.51 |
| 1649030400000 | 249.69 |
| 1649116800000 | 248.37 |
| 1649203200000 | 245.56 |
| 1649289600000 | 246.2 |
| 1649376000000 | 246.87 |
| 1649635200000 | 243.18 |
| 1649721600000 | 242.38 |
| 1649808000000 | 244.55 |
| 1649894400000 | 244.01 |
| 1650326400000 | 244.91 |
| 1650412800000 | 245.04 |
| 1650499200000 | 244.17 |
| 1650585600000 | 239.65 |
| 1650844800000 | 240.37 |
| 1650931200000 | 235.72 |
| 1651017600000 | 238.29 |
| 1651104000000 | 242.75 |
| 1651190400000 | 238.08 |
| 1651449600000 | 238.1 |
| 1651536000000 | 238.77 |
| 1651622400000 | 242.4 |
| 1651708800000 | 236.24 |
| 1651795200000 | 233.22 |
| 1652054400000 | 227.23 |
| 1652140800000 | 227.83 |
| 1652227200000 | 225.24 |
| 1652313600000 | 226.59 |
| 1652400000000 | 232.01 |
| 1652659200000 | 231.01 |
| 1652745600000 | 232.91 |
| 1652832000000 | 226.67 |
| 1652918400000 | 223.4 |
| 1653004800000 | 224.67 |
| 1653264000000 | 226.35 |
| 1653350400000 | 223.54 |
| 1653436800000 | 225.62 |
| 1653523200000 | 228.28 |
| 1653609600000 | 233.22 |
| 1653868800000 | 233.08 |
| 1653955200000 | 232.17 |
| 1654041600000 | 231.02 |
| 1654128000000 | 233.48 |
| 1654214400000 | 230.08 |
| 1654473600000 | 230.96 |
| 1654560000000 | 231.99 |
| 1654646400000 | 229.8 |
| 1654732800000 | 226.71 |
| 1654819200000 | 222.48 |
| 1655078400000 | 217.1 |
| 1655164800000 | 215.64 |
| 1655251200000 | 218.34 |
| 1655337600000 | 211.75 |
| 1655424000000 | 212.27 |
| 1655683200000 | 211.94 |
| 1655769600000 | 214.87 |
| 1655856000000 | 214.1 |
| 1655942400000 | 215.81 |
| 1656028800000 | 221.23 |
| 1656288000000 | 220.99 |
| 1656374400000 | 219.13 |
| 1656460800000 | 219.22 |
| 1656547200000 | 217.01 |
| 1656633600000 | 218.46 |
| 1656892800000 | 218.6 |
| 1656979200000 | 220.53 |
| 1657065600000 | 222.72 |
| 1657152000000 | 226.76 |
| 1657238400000 | 226.95 |
| 1657497600000 | 226.67 |
| 1657584000000 | 226.74 |
| 1657670400000 | 224.63 |
| 1657756800000 | 225.16 |
| 1657843200000 | 227.54 |
| 1658102400000 | 225.64 |
| 1658188800000 | 229.54 |
| 1658275200000 | 231.22 |
| 1658361600000 | 233.61 |
| 1658448000000 | 232.48 |
| 1658707200000 | 232.14 |
| 1658793600000 | 232.54 |
| 1658880000000 | 235.87 |
| 1658966400000 | 237.97 |
| 1659052800000 | 239.61 |
| 1659312000000 | 238.76 |
| 1659398400000 | 238.21 |
| 1659484800000 | 241.69 |
| 1659571200000 | 241.1 |
| 1659657600000 | 240.96 |
| 1659916800000 | 240.23 |
| 1660003200000 | 238.13 |
| 1660089600000 | 240.13 |
| 1660176000000 | 239.88 |
| 1660262400000 | 244.33 |
| 1660521600000 | 246.4 |
| 1660608000000 | 246.57 |
| 1660694400000 | 245.38 |
| 1660780800000 | 246.4 |
| 1660867200000 | 245.09 |
| 1661126400000 | 242.42 |
| 1661212800000 | 240.85 |
| 1661299200000 | 240.92 |
| 1661385600000 | 243.65 |
| 1661472000000 | 236.59 |
| 1661731200000 | 234.33 |
| 1661817600000 | 232.65 |
| 1661904000000 | 229.64 |
| 1661990400000 | 229.78 |
| 1662076800000 | 228.19 |
| 1662336000000 | 229.21 |
| 1662422400000 | 228.68 |
| 1662508800000 | 229.29 |
| 1662595200000 | 231.06 |
| 1662681600000 | 233.25 |
| 1662940800000 | 235.15 |
| 1663027200000 | 229.59 |
| 1663113600000 | 228.99 |
| 1663200000000 | 226.78 |
| 1663286400000 | 224.21 |
| 1663545600000 | 225.36 |
| 1663632000000 | 223.73 |
| 1663718400000 | 223.68 |
| 1663804800000 | 222.47 |
| 1663891200000 | 220.97 |
| 1664150400000 | 219.45 |
| 1664236800000 | 219.51 |
| 1664323200000 | 221.01 |
| 1664409600000 | 214.93 |
| 1664496000000 | 212.76 |
| 1664755200000 | 216.44 |
| 1664841600000 | 220.59 |
| 1664928000000 | 221.53 |
| 1665014400000 | 219.78 |
| 1665100800000 | 216 |
| 1665360000000 | 215.91 |
| 1665446400000 | 214.36 |
| 1665532800000 | 213.59 |
| 1665619200000 | 216.74 |
| 1665705600000 | 214.2 |
| 1665964800000 | 217.15 |
| 1666051200000 | 218.61 |
| 1666137600000 | 218.2 |
| 1666224000000 | 216.91 |
| 1666310400000 | 219.98 |
| 1666569600000 | 221.35 |
| 1666656000000 | 223.66 |
| 1666742400000 | 223.25 |
| 1666828800000 | 223.38 |
| 1666915200000 | 227.73 |
| 1667174400000 | 228.26 |
| 1667260800000 | 228.33 |
| 1667347200000 | 225.2 |
| 1667433600000 | 224.02 |
| 1667520000000 | 224.86 |
| 1667779200000 | 225.04 |
| 1667865600000 | 226.15 |
| 1667952000000 | 223.83 |
| 1668038400000 | 231.38 |
| 1668124800000 | 231.1 |
| 1668384000000 | 230.15 |
| 1668470400000 | 231.3 |
| 1668556800000 | 228.61 |
| 1668643200000 | 229.41 |
| 1668729600000 | 230.79 |
| 1668988800000 | 231.81 |
| 1669075200000 | 233.71 |
| 1669161600000 | 233.87 |
| 1669248000000 | 234.07 |
| 1669334400000 | 233.62 |
| 1669593600000 | 231.03 |
| 1669680000000 | 230.83 |
| 1669766400000 | 236.04 |
| 1669852800000 | 234.83 |
| 1669939200000 | 234.4 |
| 1670198400000 | 231.19 |
| 1670284800000 | 229.14 |
| 1670371200000 | 228.62 |
| 1670457600000 | 229.05 |
| 1670544000000 | 229.2 |
| 1670803200000 | 230.65 |
| 1670889600000 | 231.24 |
| 1670976000000 | 230.5 |
| 1671062400000 | 224.01 |
| 1671148800000 | 222.06 |
| 1671408000000 | 221.52 |
| 1671494400000 | 220.81 |
| 1671580800000 | 223.77 |
| 1671667200000 | 221.89 |
| 1671753600000 | 221.91 |
| 1672099200000 | 221.16 |
| 1672185600000 | 220.15 |
| 1672272000000 | 221.76 |
| 1672358400000 | 220.41 |
| 1672617600000 | 221.11 |
| 1672704000000 | 224.12 |
| 1672790400000 | 226.49 |
| 1672876800000 | 225.95 |
| 1672963200000 | 228.65 |
| 1673222400000 | 227.54 |
| 1673308800000 | 228.05 |
| 1673395200000 | 229.16 |
| 1673481600000 | 230.04 |
| 1673568000000 | 230.98 |
| 1673827200000 | 231.29 |
| 1673913600000 | 231.94 |
| 1674000000000 | 230.32 |
| 1674086400000 | 228.26 |
| 1674172800000 | 229.75 |
| 1674432000000 | 231.38 |
| 1674518400000 | 231.21 |
| 1674604800000 | 231.18 |
| 1674691200000 | 232.62 |
| 1674777600000 | 233.28 |
| 1675036800000 | 231.4 |
| 1675123200000 | 232.82 |
| 1675209600000 | 233.7 |
| 1675296000000 | 235.2 |
| 1675382400000 | 235.06 |
| 1675641600000 | 234.92 |
| 1675728000000 | 236.97 |
| 1675814400000 | 236.11 |
| 1675900800000 | 235.59 |
| 1675987200000 | 235.61 |
| 1676246400000 | 236.67 |
| 1676332800000 | 236.85 |
| 1676419200000 | 237.12 |
| 1676505600000 | 236.05 |
| 1676592000000 | 235.75 |
| 1676851200000 | 235.5 |
| 1676937600000 | 232.99 |
| 1677024000000 | 233.03 |
| 1677110400000 | 234.62 |
| 1677196800000 | 233.17 |
| 1677456000000 | 233.53 |
| 1677542400000 | 232.73 |
| 1677628800000 | 230.6 |
| 1677715200000 | 232.69 |
| 1677801600000 | 235.59 |
| 1678060800000 | 234.65 |
| 1678147200000 | 233.24 |
| 1678233600000 | 234.01 |
| 1678320000000 | 231.99 |
| 1678406400000 | 227.06 |
| 1678665600000 | 224.52 |
| 1678752000000 | 226.64 |
| 1678838400000 | 226.67 |
| 1678924800000 | 227.81 |
| 1679011200000 | 225.83 |
| 1679270400000 | 226.31 |
| 1679356800000 | 227.62 |
| 1679443200000 | 226.35 |
| 1679529600000 | 225.57 |
| 1679616000000 | 226.84 |
| 1679875200000 | 227.88 |
| 1679961600000 | 226.99 |
| 1680048000000 | 229.67 |
| 1680134400000 | 230.08 |
| 1680220800000 | 233.02 |
| 1680480000000 | 233.55 |
| 1680566400000 | 231.81 |
| 1680652800000 | 232.38 |
| 1680739200000 | 232.05 |
| 1681171200000 | 233.3 |
| 1681257600000 | 232.2 |
| 1681344000000 | 232.9 |
| 1681430400000 | 233.66 |
| 1681689600000 | 235.21 |
| 1681776000000 | 235.21 |
| 1681862400000 | 234.43 |
| 1681948800000 | 233.54 |
| 1682035200000 | 233.72 |
| 1682294400000 | 232.97 |
| 1682380800000 | 231.98 |
| 1682467200000 | 229.08 |
| 1682553600000 | 231.25 |
| 1682640000000 | 232.43 |
| 1682899200000 | 233.71 |
| 1682985600000 | 231.76 |
| 1683072000000 | 230.24 |
| 1683158400000 | 229.62 |
| 1683244800000 | 232.31 |
| 1683504000000 | 232.65 |
| 1683590400000 | 232.64 |
| 1683676800000 | 232.44 |
| 1683763200000 | 232.65 |
| 1683849600000 | 233.6 |
| 1684108800000 | 234.53 |
| 1684195200000 | 233.05 |
| 1684281600000 | 234.81 |
| 1684368000000 | 237.18 |
| 1684454400000 | 237.53 |
| 1684713600000 | 237.13 |
| 1684800000000 | 235.26 |
| 1684886400000 | 232.64 |
| 1684972800000 | 235.2 |
| 1685059200000 | 237.95 |
| 1685318400000 | 238.05 |
| 1685404800000 | 237.11 |
| 1685491200000 | 235.9 |
| 1685577600000 | 237.27 |
| 1685664000000 | 240.38 |
| 1685923200000 | 240.41 |
| 1686009600000 | 241.19 |
| 1686096000000 | 239.71 |
| 1686182400000 | 239.55 |
| 1686268800000 | 240.14 |
| 1686528000000 | 241.73 |
| 1686614400000 | 242.86 |
| 1686700800000 | 243.16 |
| 1686787200000 | 243.44 |
| 1686873600000 | 243.51 |
| 1687132800000 | 242.55 |
| 1687219200000 | 241.94 |
| 1687305600000 | 239.91 |
| 1687392000000 | 239.3 |
| 1687478400000 | 238.51 |
| 1687737600000 | 237.57 |
| 1687824000000 | 238.39 |
| 1687910400000 | 239.28 |
| 1687996800000 | 240.39 |
| 1688083200000 | 242.5 |
| 1688342400000 | 242.75 |
| 1688428800000 | 242.77 |
| 1688515200000 | 242.03 |
| 1688601600000 | 238.61 |
| 1688688000000 | 236.76 |
| 1688947200000 | 237.18 |
| 1689033600000 | 238.4 |
| 1689120000000 | 238.72 |
| 1689206400000 | 240.04 |
| 1689292800000 | 239.42 |
| 1689552000000 | 239.53 |
| 1689638400000 | 240.89 |
| 1689724800000 | 242.21 |
| 1689811200000 | 242.32 |
| 1689897600000 | 243.09 |
| 1690156800000 | 244.24 |
| 1690243200000 | 245.99 |
| 1690329600000 | 245.05 |
| 1690416000000 | 246.83 |
| 1690502400000 | 246.76 |
| 1690761600000 | 247.14 |
| 1690848000000 | 246.86 |
| 1690934400000 | 244.2 |
| 1691020800000 | 242.93 |
| 1691107200000 | 241.2 |
| 1691366400000 | 242.99 |
| 1691452800000 | 242.45 |
| 1691539200000 | 240.73 |
| 1691625600000 | 240.96 |
| 1691712000000 | 240.16 |
| 1691971200000 | 242.26 |
| 1692057600000 | 239.86 |
| 1692144000000 | 238.89 |
| 1692230400000 | 237.63 |
| 1692316800000 | 237.24 |
| 1692576000000 | 238.33 |
| 1692662400000 | 238.97 |
| 1692748800000 | 241.39 |
| 1692835200000 | 239.77 |
| 1692921600000 | 240.55 |
| 1693180800000 | 242.25 |
| 1693267200000 | 244.87 |
| 1693353600000 | 244.1 |
| 1693440000000 | 245.07 |
| 1693526400000 | 245.66 |
| 1693785600000 | 246.22 |
| 1693872000000 | 246.04 |
| 1693958400000 | 244.85 |
| 1694044800000 | 244.29 |
| 1694131200000 | 243.55 |
| 1694390400000 | 243.93 |
| 1694476800000 | 243.53 |
| 1694563200000 | 243.01 |
| 1694649600000 | 246.43 |
| 1694736000000 | 245.2 |
| 1694995200000 | 243.93 |
| 1695081600000 | 242.88 |
| 1695168000000 | 242.25 |
| 1695254400000 | 239.48 |
| 1695340800000 | 238.84 |
| 1695600000000 | 240.03 |
| 1695686400000 | 237.48 |
| 1695772800000 | 238.15 |
| 1695859200000 | 238.56 |
| 1695945600000 | 238.55 |
| 1696204800000 | 239.15 |
| 1696291200000 | 236.44 |
| 1696377600000 | 237.2 |
| 1696464000000 | 237.19 |
| 1696550400000 | 238.92 |
| 1696809600000 | 238.73 |
| 1696896000000 | 240.79 |
| 1696982400000 | 241.07 |
| 1697068800000 | 241.71 |
| 1697155200000 | 240.27 |
| 1697414400000 | 240.71 |
| 1697500800000 | 239.93 |
| 1697587200000 | 237.01 |
| 1697673600000 | 232.91 |
| 1697760000000 | 230.1 |
| 1698019200000 | 229.23 |
| 1698105600000 | 231.07 |
| 1698192000000 | 229.51 |
| 1698278400000 | 227.84 |
| 1698364800000 | 226.19 |
| 1698624000000 | 226.71 |
| 1698710400000 | 228.61 |
| 1698796800000 | 231.56 |
| 1698883200000 | 234.73 |
| 1698969600000 | 235.12 |
| 1699228800000 | 235.29 |
| 1699315200000 | 236.1 |
| 1699401600000 | 236.18 |
| 1699488000000 | 235.56 |
| 1699574400000 | 237.48 |
| 1699833600000 | 237.99 |
| 1699920000000 | 240.01 |
| 1700006400000 | 240.69 |
| 1700092800000 | 239.9 |
| 1700179200000 | 240.93 |
| 1700438400000 | 241.31 |
| 1700524800000 | 241.58 |
| 1700611200000 | 242.59 |
| 1700697600000 | 242.14 |
| 1700784000000 | 242.2 |
| 1701043200000 | 241.8 |
| 1701129600000 | 240.92 |
| 1701216000000 | 241.71 |
| 1701302400000 | 243.72 |
| 1701388800000 | 246.72 |
| 1701648000000 | 245.96 |
| 1701734400000 | 246.01 |
| 1701820800000 | 246.57 |
| 1701907200000 | 247.54 |
| 1701993600000 | 248.58 |
| 1702252800000 | 250.66 |
| 1702339200000 | 250.74 |
| 1702425600000 | 252.8 |
| 1702512000000 | 251.64 |
| 1702598400000 | 253.18 |
| 1702857600000 | 253.17 |
| 1702944000000 | 253.32 |
| 1703030400000 | 251.26 |
| 1703116800000 | 252.9 |
| 1703203200000 | 252.87 |
| 1703635200000 | 253.19 |
| 1703721600000 | 253.35 |
| 1703808000000 | 254.03 |
| 1704153600000 | 254.5 |
| 1704240000000 | 252.18 |
| 1704326400000 | 251.8 |
| 1704412800000 | 251.8 |
| 1704672000000 | 254.73 |
| 1704758400000 | 255.56 |
| 1704844800000 | 255.48 |
| 1704931200000 | 255.46 |
| 1705017600000 | 255.98 |
| 1705276800000 | 255.86 |
| 1705363200000 | 256.77 |
| 1705449600000 | 254.95 |
| 1705536000000 | 256.54 |
| 1705622400000 | 258.7 |
| 1705881600000 | 260.12 |
| 1705968000000 | 260.91 |
| 1706054400000 | 261.15 |
| 1706140800000 | 262.43 |
| 1706227200000 | 261.3399 |
| 1706486400000 | 264.52 |
| 1706572800000 | 264.17 |
| 1706659200000 | 263.05 |
| 1706745600000 | 264.63 |
| 1706832000000 | 266.0899 |
| 1707091200000 | 267.62 |
| 1707177600000 | 267.8399 |
| 1707264000000 | 269.32 |
| 1707350400000 | 268.95 |
| 1707436800000 | 269.95 |
| 1707696000000 | 270.5899 |
| 1707782400000 | 269.02 |
| 1707868800000 | 270.92 |
| 1707955200000 | 271.81 |
| 1708041600000 | 271.72 |
| 1708300800000 | 271.99 |
| 1708387200000 | 269.13 |
| 1708473600000 | 268.44 |
| 1708560000000 | 275.04 |
| 1708646400000 | 275.3399 |
| 1708905600000 | 274.81 |
| 1708992000000 | 274.95 |
| 1709078400000 | 274.37 |
| 1709164800000 | 275.2799 |
| 1709251200000 | 278.74 |
| 1709510400000 | 278.7799 |
| 1709596800000 | 277.08 |
| 1709683200000 | 278.73 |
| 1709769600000 | 281.88 |
| 1709856000000 | 278.92 |
| 1710115200000 | 278.04 |
| 1710201600000 | 281.77 |
| 1710288000000 | 280.2799 |
| 1710374400000 | 279.11 |
| 1710460800000 | 277.31 |
| 1710720000000 | 278.48 |
| 1710806400000 | 279.73 |
| 1710892800000 | 281.06 |
| 1710979200000 | 283.8 |
| 1711065600000 | 284.6 |
| 1711324800000 | 283.66 |
| 1711411200000 | 283.46 |
| 1711497600000 | 284.7799 |
| 1711584000000 | 285.37 |
| STOXX Global 1800 SRI | STOXX Global 1800 | |
|---|---|---|
| 2017 | 7.4001565 | 5.9175309 |
| 2018 | -5.6987954 | -6.3221035 |
| 2019 | 31.2271155 | 28.0314507 |
| 2020 | 6.4181986 | 5.1182987 |
| 2021 | 33.4550837 | 28.2675755 |
| 2022 | -14.5154838 | -14.4414672 |
| 2023 | 15.5093268 | 17.435791 |
| 2024 | 61.6251296 | 53.2186945 |
Methodology
Companies that rank in the highest 10% in terms of their emission intensities are not eligible for selection. Companies that are non-compliant based on the Sustainalytics� Global Standards Screening assessment or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Alcohol, Adult Entertainment, Gambling, Weapons, Thermal Coal, Oil & Gas and Nuclear Power.
The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX SRI Indices select a third of the number of securities from their underlying universes. The selection is applied across all industry groups, selecting the highest scorers and targeting the 33.3% selection ratio within each of the industry groups.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1110576092 | SXWWSRI | .SXWWSRI | |
| Price EUR | CH1110576118 | SXWPSRI | SXWPSRI INDEX | .SXWPSRI |
| Net Return EUR | CH1110575888 | SXWRSRI | SXWRSRI INDEX | .SXWRSRI |
| Price USD | CH1110576050 | SXWLSRI | SXWLSRI INDEX | .SXWLSRI |
| Gross Return USD | CH1110576209 | SXWZSRI | .SXWZSRI | |
| Net Return USD | CH1110576043 | SXWVSRI | SXWVSRI INDEX | .SXWVSRI |
Quick Facts
| Weighting | Fre-float market cap |
| Cap Factor | 0.1 |
| No. of components | A third of the underlying universe |
| 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. 24, 2014 |
| History | Available from Mar. 24, 2014 |
| Inception date | Apr. 21, 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 SRI
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NVIDIA Corp. | Technology | USA | 9.736% |
| BROADCOM | Technology | USA | 2.792% |
| TESLA | Automobiles and Parts | USA | 2.194% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 1.986% |
| NOVO NORDISK B | Health Care | Denmark | 1.863% |
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 1.797% |
| ASML HLDG | Technology | Netherlands | 1.732% |
| Johnson & Johnson | Health Care | USA | 1.578% |
| Merck & Co. Inc. | Health Care | USA | 1.505% |
| ABBVIE | Health Care | USA | 1.447% |
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.