Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Europe Low Carbon 50
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Industry Leaders Low Carbon Indices represent the top industry (as defined by the ICB Industry classification) leaders with the lowest carbon emissions considering estimated and reported carbon intensity data. The indices are available for various regions and countries, including Global, Europe and USA. They are blue-chip indices with a fixed component number at the annual rebalance, and are price weighted with a weight factor based on the free-float market cap multiplied by the corresponding Z-score carbon intensity factor of each constituent. Components with lower carbon intensities are overweighted, while those with higher carbon emission are underweighted. Additionally, STOXX also calculates an equal weight version for this group of indices. The indices also exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas. STOXX uses ISS ESG as reliable and professional data sources for the estimated and reported data. Data considered comprise Scope 1 (All direct GHG emissions) and Scope 2 (Indirect GHG emissions from consumption of purchased electricity, heat or steam) emissions.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- As indices derived from those well-known broad indices, investor can easily use it for benchmark purposes.
- Comprehensive offering by covering global regions, Europe, Eurozone and USA.
- Usage of ISS ESG data.
- Only companies with reported data are available for selection.
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 Europe Low Carbon 50 | N/A | 74,170.4 | 1,483.4 | 1,041.1 | 3,895.1 | 140.8 | 5.3 | 0.2 | 41.4 |
| STOXX Europe 50 | 6,336.0 | 5,456.0 | 109.1 | 86.6 | 249.4 | 33.2 | 4.6 | 0.6 | 3.8 |
Supersector weighting (top 10)
| Telecommunications | 17.1 |
|---|---|
| Health Care | 13.9 |
| Industrial Goods and Services | 9.8 |
| Insurance | 7.7 |
| Chemicals | 7.5 |
| Energy | 7.4 |
| Technology | 7.2 |
| Banks | 5.3 |
| Retail | 5.1 |
| Real Estate | 5.0 |
Country weighting
| UK | 20.5 |
|---|---|
| Germany | 14.2 |
| Switzerland | 12.7 |
| Sweden | 12.4 |
| Netherlands | 11.0 |
| Norway | 8.2 |
| Spain | 5.1 |
| Belgium | 5.0 |
| Denmark | 4.9 |
| France | 3.6 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe Low Carbon 50 | -3.7 | 3.1 | 2.2 | -5.4 | 37.3 | N/A | N/A | 2.2 | -1.9 | 6.6 |
| STOXX Europe 50 | -4.0 | 6.4 | 6.1 | 35.0 | 95.1 | N/A | N/A | 6.2 | 10.7 | 14.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe Low Carbon 50 | N/A | N/A | 12.2 | 15.5 | 16.5 | N/A | N/A | -0.1 | -0.3 | 0.3 |
| STOXX Europe 50 | N/A | N/A | 11.6 | 12.4 | 14.6 | N/A | N/A | 0.3 | 0.6 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe Low Carbon 50 | 0.9 | 0.8 | 0.8 | 0.8 | 0.8 | 5.9 | 8.3 | 7.9 | 9.5 | 9.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe Low Carbon 50 | 0.7 | 0.9 | 0.8 | 1.0 | 0.9 | 0.7 | -1.6 | -0.5 | -1.3 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of March 31, 2025
THEME INDICES
STOXX Europe Low Carbon 50
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 Europe Low Carbon 50 | 20.3 | 18.6 | 18.4 | 18.3 | 2.9 | 2.8 | 2.2 | 31.5 |
| STOXX Europe 50 | 18.5 | 14.5 | 18.0 | 14.5 | 2.5 | 3.4 | 1.9 | 1.4 |
Performance and annual returns
| STOXX Europe Low Carbon 50 | |
|---|---|
| 1324252800000 | 100 |
| 1324339200000 | 102.74 |
| 1324425600000 | 102.21 |
| 1324512000000 | 103.05 |
| 1324598400000 | 104.09 |
| 1324944000000 | 104.11 |
| 1325030400000 | 103.64 |
| 1325116800000 | 104.51 |
| 1325203200000 | 105.49 |
| 1325462400000 | 106.76 |
| 1325548800000 | 108.48 |
| 1325635200000 | 107.18 |
| 1325721600000 | 106.52 |
| 1325808000000 | 107.08 |
| 1326067200000 | 107.47 |
| 1326153600000 | 109.1 |
| 1326240000000 | 108.92 |
| 1326326400000 | 109.14 |
| 1326412800000 | 109.15 |
| 1326672000000 | 109.87 |
| 1326758400000 | 110.27 |
| 1326844800000 | 110.47 |
| 1326931200000 | 111.39 |
| 1327017600000 | 111.3 |
| 1327276800000 | 111.39 |
| 1327363200000 | 110.85 |
| 1327449600000 | 110.12 |
| 1327536000000 | 111.48 |
| 1327622400000 | 110.7 |
| 1327881600000 | 109.51 |
| 1327968000000 | 110.25 |
| 1328054400000 | 113.07 |
| 1328140800000 | 113.46 |
| 1328227200000 | 115.47 |
| 1328486400000 | 115.36 |
| 1328572800000 | 114.56 |
| 1328659200000 | 114.2 |
| 1328745600000 | 113.89 |
| 1328832000000 | 113.3 |
| 1329091200000 | 114.17 |
| 1329177600000 | 114.15 |
| 1329264000000 | 114.96 |
| 1329350400000 | 114.31 |
| 1329436800000 | 115.12 |
| 1329696000000 | 116.25 |
| 1329782400000 | 115.29 |
| 1329868800000 | 114.65 |
| 1329955200000 | 114.83 |
| 1330041600000 | 115.43 |
| 1330300800000 | 115.36 |
| 1330387200000 | 115.78 |
| 1330473600000 | 116.02 |
| 1330560000000 | 116.98 |
| 1330646400000 | 117.18 |
| 1330905600000 | 116.3 |
| 1330992000000 | 112.72 |
| 1331078400000 | 113.48 |
| 1331164800000 | 115.37 |
| 1331251200000 | 116.03 |
| 1331510400000 | 115.74 |
| 1331596800000 | 117.77 |
| 1331683200000 | 117.7 |
| 1331769600000 | 118.41 |
| 1331856000000 | 119.24 |
| 1332115200000 | 119.22 |
| 1332201600000 | 118.21 |
| 1332288000000 | 117.8 |
| 1332374400000 | 116.62 |
| 1332460800000 | 116.78 |
| 1332720000000 | 118.33 |
| 1332806400000 | 117.93 |
| 1332892800000 | 117 |
| 1332979200000 | 115.81 |
| 1333065600000 | 117.54 |
| 1333324800000 | 119.43 |
| 1333411200000 | 118.62 |
| 1333497600000 | 115.56 |
| 1333584000000 | 115.86 |
| 1334016000000 | 112.7 |
| 1334102400000 | 113.63 |
| 1334188800000 | 115.41 |
| 1334275200000 | 113.57 |
| 1334534400000 | 113.87 |
| 1334620800000 | 115.97 |
| 1334707200000 | 114.83 |
| 1334793600000 | 114.58 |
| 1334880000000 | 115.01 |
| 1335139200000 | 111.62 |
| 1335225600000 | 113.17 |
| 1335312000000 | 115.08 |
| 1335398400000 | 115.28 |
| 1335484800000 | 116.42 |
| 1335744000000 | 116.75 |
| 1335830400000 | 117.16 |
| 1335916800000 | 117.15 |
| 1336003200000 | 117.29 |
| 1336089600000 | 114.98 |
| 1336348800000 | 115.99 |
| 1336435200000 | 113.76 |
| 1336521600000 | 113.33 |
| 1336608000000 | 114.66 |
| 1336694400000 | 115.29 |
| 1336953600000 | 112.77 |
| 1337040000000 | 112.06 |
| 1337126400000 | 112.11 |
| 1337212800000 | 111.01 |
| 1337299200000 | 109.23 |
| 1337558400000 | 110.61 |
| 1337644800000 | 112.66 |
| 1337731200000 | 110.08 |
| 1337817600000 | 111.35 |
| 1337904000000 | 112.05 |
| 1338163200000 | 112.2 |
| 1338249600000 | 113.89 |
| 1338336000000 | 112.27 |
| 1338422400000 | 111.37 |
| 1338508800000 | 108.36 |
| 1338768000000 | 107.42 |
| 1338854400000 | 107.86 |
| 1338940800000 | 110.03 |
| 1339027200000 | 111.78 |
| 1339113600000 | 111.92 |
| 1339372800000 | 111.84 |
| 1339459200000 | 111.96 |
| 1339545600000 | 111.19 |
| 1339632000000 | 110.91 |
| 1339718400000 | 112.52 |
| 1339977600000 | 112.69 |
| 1340064000000 | 114.6 |
| 1340150400000 | 115.39 |
| 1340236800000 | 114.83 |
| 1340323200000 | 113.52 |
| 1340582400000 | 111.79 |
| 1340668800000 | 111.57 |
| 1340755200000 | 112.65 |
| 1340841600000 | 112.27 |
| 1340928000000 | 115.31 |
| 1341187200000 | 116.74 |
| 1341273600000 | 117.99 |
| 1341360000000 | 118.51 |
| 1341446400000 | 118.04 |
| 1341532800000 | 116.68 |
| 1341792000000 | 116.06 |
| 1341878400000 | 117.1 |
| 1341964800000 | 116.31 |
| 1342051200000 | 114.75 |
| 1342137600000 | 116.48 |
| 1342396800000 | 116.67 |
| 1342483200000 | 116.85 |
| 1342569600000 | 117.93 |
| 1342656000000 | 119.79 |
| 1342742400000 | 118.37 |
| 1343001600000 | 115.26 |
| 1343088000000 | 114.69 |
| 1343174400000 | 114.55 |
| 1343260800000 | 117.61 |
| 1343347200000 | 118.55 |
| 1343606400000 | 120.36 |
| 1343692800000 | 119.49 |
| 1343779200000 | 119.57 |
| 1343865600000 | 117.82 |
| 1343952000000 | 119.99 |
| 1344211200000 | 120.92 |
| 1344297600000 | 121.27 |
| 1344384000000 | 121.64 |
| 1344470400000 | 121.82 |
| 1344556800000 | 121.96 |
| 1344816000000 | 121.49 |
| 1344902400000 | 122.36 |
| 1344988800000 | 122.8 |
| 1345075200000 | 123.35 |
| 1345161600000 | 124.7 |
| 1345420800000 | 124.1 |
| 1345507200000 | 124.2 |
| 1345593600000 | 122.55 |
| 1345680000000 | 122.26 |
| 1345766400000 | 122.49 |
| 1346025600000 | 123.19 |
| 1346112000000 | 121.93 |
| 1346198400000 | 122.07 |
| 1346284800000 | 121.28 |
| 1346371200000 | 121.8 |
| 1346630400000 | 122.52 |
| 1346716800000 | 121.66 |
| 1346803200000 | 121.76 |
| 1346889600000 | 123.91 |
| 1346976000000 | 124.65 |
| 1347235200000 | 124.87 |
| 1347321600000 | 124.8 |
| 1347408000000 | 124.85 |
| 1347494400000 | 124.31 |
| 1347580800000 | 126.2 |
| 1347840000000 | 125.6 |
| 1347926400000 | 124.91 |
| 1348012800000 | 125.37 |
| 1348099200000 | 125.2 |
| 1348185600000 | 125.87 |
| 1348444800000 | 125.64 |
| 1348531200000 | 126.09 |
| 1348617600000 | 123.39 |
| 1348704000000 | 123.91 |
| 1348790400000 | 122.75 |
| 1349049600000 | 124.37 |
| 1349136000000 | 124.03 |
| 1349222400000 | 123.53 |
| 1349308800000 | 123.29 |
| 1349395200000 | 124.23 |
| 1349654400000 | 122.8 |
| 1349740800000 | 122.28 |
| 1349827200000 | 121.52 |
| 1349913600000 | 122.31 |
| 1350000000000 | 121.72 |
| 1350259200000 | 122.17 |
| 1350345600000 | 123.65 |
| 1350432000000 | 123.64 |
| 1350518400000 | 123.79 |
| 1350604800000 | 122.85 |
| 1350864000000 | 122.08 |
| 1350950400000 | 119.87 |
| 1351036800000 | 120.24 |
| 1351123200000 | 120.76 |
| 1351209600000 | 120.72 |
| 1351468800000 | 120.37 |
| 1351555200000 | 121.19 |
| 1351641600000 | 120.88 |
| 1351728000000 | 122.54 |
| 1351814400000 | 123.07 |
| 1352073600000 | 122.24 |
| 1352160000000 | 122.65 |
| 1352246400000 | 121.2 |
| 1352332800000 | 120.7 |
| 1352419200000 | 120.55 |
| 1352678400000 | 120.31 |
| 1352764800000 | 120.51 |
| 1352851200000 | 120.04 |
| 1352937600000 | 118.46 |
| 1353024000000 | 117.49 |
| 1353283200000 | 119.81 |
| 1353369600000 | 120.44 |
| 1353456000000 | 120.28 |
| 1353542400000 | 121.31 |
| 1353628800000 | 122.13 |
| 1353888000000 | 121.84 |
| 1353974400000 | 122.04 |
| 1354060800000 | 122.33 |
| 1354147200000 | 123.88 |
| 1354233600000 | 123.57 |
| 1354492800000 | 123.71 |
| 1354579200000 | 123.6 |
| 1354665600000 | 123.85 |
| 1354752000000 | 125.18 |
| 1354838400000 | 125.69 |
| 1355097600000 | 126.32 |
| 1355184000000 | 126.77 |
| 1355270400000 | 126.37 |
| 1355356800000 | 125.47 |
| 1355443200000 | 125.69 |
| 1355702400000 | 125.61 |
| 1355788800000 | 126.1 |
| 1355875200000 | 126.73 |
| 1355961600000 | 126.97 |
| 1356048000000 | 126.29 |
| 1356307200000 | 126.1 |
| 1356566400000 | 126.15 |
| 1356652800000 | 125.62 |
| 1356912000000 | 125.96 |
| 1357084800000 | 127.84 |
| 1357171200000 | 128.55 |
| 1357257600000 | 128.82 |
| 1357516800000 | 128.72 |
| 1357603200000 | 128.6 |
| 1357689600000 | 130.25 |
| 1357776000000 | 130.33 |
| 1357862400000 | 130.03 |
| 1358121600000 | 129.63 |
| 1358208000000 | 129.3 |
| 1358294400000 | 129.85 |
| 1358380800000 | 130.32 |
| 1358467200000 | 130.66 |
| 1358726400000 | 130.66 |
| 1358812800000 | 130.54 |
| 1358899200000 | 130.8 |
| 1358985600000 | 130.11 |
| 1359072000000 | 130.62 |
| 1359331200000 | 130.1 |
| 1359417600000 | 130.26 |
| 1359504000000 | 129.21 |
| 1359590400000 | 129.23 |
| 1359676800000 | 130.38 |
| 1359936000000 | 129.01 |
| 1360022400000 | 128.91 |
| 1360108800000 | 128.59 |
| 1360195200000 | 128.69 |
| 1360281600000 | 129.81 |
| 1360540800000 | 129.19 |
| 1360627200000 | 129.71 |
| 1360713600000 | 131.02 |
| 1360800000000 | 131.21 |
| 1360886400000 | 131.57 |
| 1361145600000 | 131.3 |
| 1361232000000 | 132.49 |
| 1361318400000 | 132.52 |
| 1361404800000 | 130.74 |
| 1361491200000 | 132.14 |
| 1361750400000 | 131.85 |
| 1361836800000 | 130.68 |
| 1361923200000 | 131.6 |
| 1362009600000 | 132.3 |
| 1362096000000 | 131.68 |
| 1362355200000 | 131.84 |
| 1362441600000 | 134.58 |
| 1362528000000 | 134.33 |
| 1362614400000 | 134.89 |
| 1362700800000 | 135.37 |
| 1362960000000 | 135.31 |
| 1363046400000 | 135.58 |
| 1363132800000 | 135.92 |
| 1363219200000 | 137.08 |
| 1363305600000 | 136.97 |
| 1363564800000 | 137.27 |
| 1363651200000 | 136.85 |
| 1363737600000 | 136.97 |
| 1363824000000 | 136.62 |
| 1363910400000 | 136.31 |
| 1364169600000 | 136.2 |
| 1364256000000 | 137.11 |
| 1364342400000 | 136.81 |
| 1364428800000 | 137.49 |
| 1364860800000 | 138.36 |
| 1364947200000 | 137.98 |
| 1365033600000 | 136.62 |
| 1365120000000 | 134.23 |
| 1365379200000 | 134.76 |
| 1365465600000 | 134.89 |
| 1365552000000 | 137.41 |
| 1365638400000 | 138.56 |
| 1365724800000 | 137.81 |
| 1365984000000 | 136.54 |
| 1366070400000 | 135.72 |
| 1366156800000 | 134 |
| 1366243200000 | 134.09 |
| 1366329600000 | 134.59 |
| 1366588800000 | 134.65 |
| 1366675200000 | 136.94 |
| 1366761600000 | 138.45 |
| 1366848000000 | 139.56 |
| 1366934400000 | 139.04 |
| 1367193600000 | 139.38 |
| 1367280000000 | 139.38 |
| 1367366400000 | 139.64 |
| 1367452800000 | 139.21 |
| 1367539200000 | 141.08 |
| 1367798400000 | 141.27 |
| 1367884800000 | 140.87 |
| 1367971200000 | 141.41 |
| 1368057600000 | 141.42 |
| 1368144000000 | 141.68 |
| 1368403200000 | 141.57 |
| 1368489600000 | 142.28 |
| 1368576000000 | 143.08 |
| 1368662400000 | 143.81 |
| 1368748800000 | 143.98 |
| 1369008000000 | 144.45 |
| 1369094400000 | 144.48 |
| 1369180800000 | 144.37 |
| 1369267200000 | 141.98 |
| 1369353600000 | 141.5 |
| 1369612800000 | 141.91 |
| 1369699200000 | 143.53 |
| 1369785600000 | 141.54 |
| 1369872000000 | 141.96 |
| 1369958400000 | 140.83 |
| 1370217600000 | 140 |
| 1370304000000 | 140.6 |
| 1370390400000 | 139.25 |
| 1370476800000 | 138.76 |
| 1370563200000 | 139.93 |
| 1370822400000 | 140.23 |
| 1370908800000 | 138.82 |
| 1370995200000 | 138.88 |
| 1371081600000 | 138.52 |
| 1371168000000 | 139.51 |
| 1371427200000 | 140.72 |
| 1371513600000 | 140.72 |
| 1371600000000 | 140.7 |
| 1371686400000 | 137.23 |
| 1371772800000 | 135.7 |
| 1372032000000 | 132.77 |
| 1372118400000 | 134.95 |
| 1372204800000 | 137.54 |
| 1372291200000 | 139.11 |
| 1372377600000 | 138.8 |
| 1372636800000 | 140.62 |
| 1372723200000 | 140.43 |
| 1372809600000 | 139.91 |
| 1372896000000 | 142.51 |
| 1372982400000 | 141.1 |
| 1373241600000 | 142.73 |
| 1373328000000 | 144.12 |
| 1373414400000 | 144.46 |
| 1373500800000 | 145.28 |
| 1373587200000 | 145.45 |
| 1373846400000 | 146.08 |
| 1373932800000 | 145.33 |
| 1374019200000 | 145.78 |
| 1374105600000 | 146.69 |
| 1374192000000 | 146.95 |
| 1374451200000 | 147.39 |
| 1374537600000 | 146.79 |
| 1374624000000 | 147.5 |
| 1374710400000 | 147.29 |
| 1374796800000 | 146.81 |
| 1375056000000 | 147.6 |
| 1375142400000 | 148.61 |
| 1375228800000 | 148.26 |
| 1375315200000 | 149.51 |
| 1375401600000 | 149.97 |
| 1375660800000 | 150.81 |
| 1375747200000 | 150.36 |
| 1375833600000 | 150.18 |
| 1375920000000 | 150.71 |
| 1376006400000 | 151.69 |
| 1376265600000 | 151.5 |
| 1376352000000 | 152.19 |
| 1376438400000 | 152.78 |
| 1376524800000 | 150.67 |
| 1376611200000 | 151.01 |
| 1376870400000 | 150.93 |
| 1376956800000 | 149.27 |
| 1377043200000 | 148.59 |
| 1377129600000 | 149.6 |
| 1377216000000 | 149.91 |
| 1377475200000 | 150.01 |
| 1377561600000 | 147.64 |
| 1377648000000 | 146.59 |
| 1377734400000 | 147.45 |
| 1377820800000 | 146.08 |
| 1378080000000 | 148.56 |
| 1378166400000 | 148.69 |
| 1378252800000 | 148.79 |
| 1378339200000 | 149.29 |
| 1378425600000 | 149.89 |
| 1378684800000 | 150.31 |
| 1378771200000 | 151.92 |
| 1378857600000 | 152.35 |
| 1378944000000 | 152.29 |
| 1379030400000 | 152.63 |
| 1379289600000 | 153.63 |
| 1379376000000 | 153.4 |
| 1379462400000 | 153.62 |
| 1379548800000 | 153.95 |
| 1379635200000 | 153.68 |
| 1379894400000 | 152.74 |
| 1379980800000 | 152.95 |
| 1380067200000 | 152.91 |
| 1380153600000 | 153.14 |
| 1380240000000 | 153.02 |
| 1380499200000 | 152.59 |
| 1380585600000 | 153.49 |
| 1380672000000 | 152.52 |
| 1380758400000 | 152.43 |
| 1380844800000 | 152.28 |
| 1381104000000 | 152.01 |
| 1381190400000 | 151.43 |
| 1381276800000 | 150.89 |
| 1381363200000 | 152.51 |
| 1381449600000 | 153.52 |
| 1381708800000 | 153.69 |
| 1381795200000 | 155.47 |
| 1381881600000 | 156.08 |
| 1381968000000 | 155.6 |
| 1382054400000 | 156.84 |
| 1382313600000 | 158.63 |
| 1382400000000 | 158.64 |
| 1382486400000 | 158.33 |
| 1382572800000 | 158.42 |
| 1382659200000 | 157.68 |
| 1382918400000 | 157.85 |
| 1383004800000 | 158.17 |
| 1383091200000 | 158.26 |
| 1383177600000 | 159.39 |
| 1383264000000 | 158.9 |
| 1383523200000 | 159.64 |
| 1383609600000 | 158.77 |
| 1383696000000 | 160.41 |
| 1383782400000 | 160.77 |
| 1383868800000 | 160.54 |
| 1384128000000 | 161.33 |
| 1384214400000 | 160.89 |
| 1384300800000 | 160.1 |
| 1384387200000 | 161.07 |
| 1384473600000 | 161.5 |
| 1384732800000 | 161.92 |
| 1384819200000 | 161.39 |
| 1384905600000 | 160.72 |
| 1384992000000 | 161.21 |
| 1385078400000 | 161.53 |
| 1385337600000 | 161.93 |
| 1385424000000 | 161.58 |
| 1385510400000 | 162.94 |
| 1385596800000 | 162.86 |
| 1385683200000 | 162.75 |
| 1385942400000 | 162.06 |
| 1386028800000 | 159.51 |
| 1386115200000 | 158.34 |
| 1386201600000 | 157.46 |
| 1386288000000 | 158.5 |
| 1386547200000 | 159.15 |
| 1386633600000 | 158.71 |
| 1386720000000 | 157.75 |
| 1386806400000 | 155.43 |
| 1386892800000 | 155.94 |
| 1387152000000 | 156.78 |
| 1387238400000 | 156.82 |
| 1387324800000 | 157.75 |
| 1387411200000 | 160.12 |
| 1387497600000 | 160.72 |
| 1387756800000 | 161.92 |
| 1387843200000 | 162.37 |
| 1388102400000 | 163.81 |
| 1388361600000 | 164.37 |
| 1388448000000 | 164.86 |
| 1388620800000 | 164.18 |
| 1388707200000 | 165.15 |
| 1388966400000 | 164.76 |
| 1389052800000 | 164.85 |
| 1389139200000 | 165.22 |
| 1389225600000 | 165.02 |
| 1389312000000 | 166.48 |
| 1389571200000 | 167.05 |
| 1389657600000 | 167.48 |
| 1389744000000 | 168.66 |
| 1389830400000 | 168.41 |
| 1389916800000 | 169.32 |
| 1390176000000 | 169.16 |
| 1390262400000 | 169.32 |
| 1390348800000 | 169.92 |
| 1390435200000 | 167.87 |
| 1390521600000 | 163.85 |
| 1390780800000 | 162.82 |
| 1390867200000 | 164.45 |
| 1390953600000 | 164.07 |
| 1391040000000 | 164.29 |
| 1391126400000 | 163.89 |
| 1391385600000 | 161.99 |
| 1391472000000 | 161.55 |
| 1391558400000 | 162.43 |
| 1391644800000 | 164.55 |
| 1391731200000 | 165.22 |
| 1391990400000 | 165.38 |
| 1392076800000 | 167.49 |
| 1392163200000 | 167.8 |
| 1392249600000 | 167.84 |
| 1392336000000 | 168.44 |
| 1392595200000 | 169.11 |
| 1392681600000 | 169.36 |
| 1392768000000 | 169.74 |
| 1392854400000 | 168.89 |
| 1392940800000 | 169.47 |
| 1393200000000 | 170.79 |
| 1393286400000 | 170.85 |
| 1393372800000 | 170.48 |
| 1393459200000 | 170.24 |
| 1393545600000 | 171.28 |
| 1393804800000 | 167.13 |
| 1393891200000 | 170.28 |
| 1393977600000 | 170.01 |
| 1394064000000 | 170.51 |
| 1394150400000 | 169.52 |
| 1394409600000 | 168.47 |
| 1394496000000 | 168.4 |
| 1394582400000 | 166.63 |
| 1394668800000 | 164.81 |
| 1394755200000 | 163.67 |
| 1395014400000 | 166.21 |
| 1395100800000 | 167.3 |
| 1395187200000 | 167.26 |
| 1395273600000 | 166.83 |
| 1395360000000 | 166.81 |
| 1395619200000 | 164.37 |
| 1395705600000 | 165.93 |
| 1395792000000 | 167.55 |
| 1395878400000 | 167.87 |
| 1395964800000 | 168.7 |
| 1396224000000 | 169.06 |
| 1396310400000 | 170.16 |
| 1396396800000 | 170.33 |
| 1396483200000 | 169.88 |
| 1396569600000 | 170.4 |
| 1396828800000 | 168.55 |
| 1396915200000 | 167.8 |
| 1397001600000 | 169.43 |
| 1397088000000 | 168.9 |
| 1397174400000 | 166.3 |
| 1397433600000 | 166.06 |
| 1397520000000 | 164.65 |
| 1397606400000 | 166.69 |
| 1397692800000 | 167.43 |
| 1398124800000 | 169.84 |
| 1398211200000 | 169.41 |
| 1398297600000 | 169.76 |
| 1398384000000 | 168.69 |
| 1398643200000 | 168.71 |
| 1398729600000 | 170.1 |
| 1398816000000 | 170.94 |
| 1398902400000 | 171.15 |
| 1398988800000 | 171.89 |
| 1399248000000 | 171.44 |
| 1399334400000 | 171.62 |
| 1399420800000 | 171.08 |
| 1399507200000 | 172.5 |
| 1399593600000 | 172.36 |
| 1399852800000 | 174.15 |
| 1399939200000 | 174.58 |
| 1400025600000 | 174.43 |
| 1400112000000 | 172.94 |
| 1400198400000 | 172.19 |
| 1400457600000 | 172.62 |
| 1400544000000 | 173.19 |
| 1400630400000 | 173.94 |
| 1400716800000 | 174.58 |
| 1400803200000 | 175.1 |
| 1401062400000 | 176.17 |
| 1401148800000 | 176.98 |
| 1401235200000 | 176.83 |
| 1401321600000 | 176.65 |
| 1401408000000 | 176.85 |
| 1401667200000 | 176.88 |
| 1401753600000 | 176.06 |
| 1401840000000 | 176.51 |
| 1401926400000 | 176.97 |
| 1402012800000 | 178.28 |
| 1402272000000 | 179.05 |
| 1402358400000 | 179.55 |
| 1402444800000 | 178.45 |
| 1402531200000 | 178.53 |
| 1402617600000 | 177.87 |
| 1402876800000 | 178.41 |
| 1402963200000 | 179.81 |
| 1403049600000 | 179.26 |
| 1403136000000 | 180.34 |
| 1403222400000 | 180.24 |
| 1403481600000 | 179.67 |
| 1403568000000 | 179.2 |
| 1403654400000 | 176.87 |
| 1403740800000 | 177.36 |
| 1403827200000 | 177.67 |
| 1404086400000 | 177.56 |
| 1404172800000 | 179.12 |
| 1404259200000 | 179.38 |
| 1404345600000 | 180.79 |
| 1404432000000 | 180.11 |
| 1404691200000 | 178.48 |
| 1404777600000 | 176.05 |
| 1404864000000 | 175.75 |
| 1404950400000 | 173.23 |
| 1405036800000 | 172.98 |
| 1405296000000 | 175.04 |
| 1405382400000 | 173.66 |
| 1405468800000 | 175.84 |
| 1405555200000 | 174.85 |
| 1405641600000 | 175.54 |
| 1405900800000 | 174.59 |
| 1405987200000 | 176.78 |
| 1406073600000 | 176.7 |
| 1406160000000 | 177.48 |
| 1406246400000 | 175.87 |
| 1406505600000 | 175.27 |
| 1406592000000 | 175.74 |
| 1406678400000 | 175.35 |
| 1406764800000 | 172.93 |
| 1406851200000 | 171.13 |
| 1407110400000 | 170.34 |
| 1407196800000 | 170.93 |
| 1407283200000 | 169.35 |
| 1407369600000 | 168.08 |
| 1407456000000 | 167.5 |
| 1407715200000 | 170.59 |
| 1407801600000 | 169.94 |
| 1407888000000 | 170.82 |
| 1407974400000 | 171.57 |
| 1408060800000 | 171.02 |
| 1408320000000 | 172.91 |
| 1408406400000 | 174.34 |
| 1408492800000 | 174.24 |
| 1408579200000 | 175.45 |
| 1408665600000 | 175.23 |
| 1408924800000 | 177.22 |
| 1409011200000 | 178.23 |
| 1409097600000 | 178.29 |
| 1409184000000 | 176.9 |
| 1409270400000 | 177.27 |
| 1409529600000 | 177.44 |
| 1409616000000 | 177.29 |
| 1409702400000 | 178.03 |
| 1409788800000 | 179.34 |
| 1409875200000 | 179 |
| 1410134400000 | 178.46 |
| 1410220800000 | 177.72 |
| 1410307200000 | 177.01 |
| 1410393600000 | 177.15 |
| 1410480000000 | 177.56 |
| 1410739200000 | 176.97 |
| 1410825600000 | 176.08 |
| 1410912000000 | 176.97 |
| 1410998400000 | 178.93 |
| 1411084800000 | 179.21 |
| 1411344000000 | 178.63 |
| 1411430400000 | 176.42 |
| 1411516800000 | 176.95 |
| 1411603200000 | 175.69 |
| 1411689600000 | 176.22 |
| 1411948800000 | 175.99 |
| 1412035200000 | 177.2 |
| 1412121600000 | 175.71 |
| 1412208000000 | 172.11 |
| 1412294400000 | 174.2 |
| 1412553600000 | 174.5 |
| 1412640000000 | 171.48 |
| 1412726400000 | 169.7 |
| 1412812800000 | 169.3 |
| 1412899200000 | 166.67 |
| 1413158400000 | 165.69 |
| 1413244800000 | 166.15 |
| 1413331200000 | 161.47 |
| 1413417600000 | 161.2 |
| 1413504000000 | 165.42 |
| 1413763200000 | 164.6 |
| 1413849600000 | 168.09 |
| 1413936000000 | 169.9 |
| 1414022400000 | 171.11 |
| 1414108800000 | 170.74 |
| 1414368000000 | 170.12 |
| 1414454400000 | 172.55 |
| 1414540800000 | 173 |
| 1414627200000 | 174.32 |
| 1414713600000 | 177.13 |
| 1414972800000 | 175.9 |
| 1415059200000 | 174.25 |
| 1415145600000 | 177.12 |
| 1415232000000 | 177.39 |
| 1415318400000 | 176.66 |
| 1415577600000 | 178.72 |
| 1415664000000 | 180.02 |
| 1415750400000 | 178.63 |
| 1415836800000 | 179.04 |
| 1415923200000 | 179.61 |
| 1416182400000 | 180.31 |
| 1416268800000 | 181.83 |
| 1416355200000 | 181.88 |
| 1416441600000 | 182.51 |
| 1416528000000 | 185.38 |
| 1416787200000 | 185.58 |
| 1416873600000 | 186.08 |
| 1416960000000 | 186.01 |
| 1417046400000 | 186.63 |
| 1417132800000 | 187.01 |
| 1417392000000 | 186.88 |
| 1417478400000 | 186.61 |
| 1417564800000 | 187.98 |
| 1417651200000 | 186.18 |
| 1417737600000 | 188.77 |
| 1417996800000 | 188.16 |
| 1418083200000 | 184.15 |
| 1418169600000 | 183.58 |
| 1418256000000 | 183.94 |
| 1418342400000 | 179.93 |
| 1418601600000 | 176.93 |
| 1418688000000 | 179.1 |
| 1418774400000 | 179.58 |
| 1418860800000 | 184.44 |
| 1418947200000 | 185.36 |
| 1419206400000 | 186.71 |
| 1419292800000 | 187.66 |
| 1419379200000 | 187.55 |
| 1419811200000 | 187.04 |
| 1419897600000 | 185.95 |
| 1419984000000 | 186.37 |
| 1420156800000 | 186.23 |
| 1420416000000 | 183.1 |
| 1420502400000 | 181.67 |
| 1420588800000 | 181.66 |
| 1420675200000 | 185.96 |
| 1420761600000 | 185.37 |
| 1421020800000 | 185.28 |
| 1421107200000 | 187.2 |
| 1421193600000 | 184.53 |
| 1421280000000 | 188.59 |
| 1421366400000 | 190.11 |
| 1421625600000 | 191.34 |
| 1421712000000 | 191.99 |
| 1421798400000 | 192.93 |
| 1421884800000 | 195.81 |
| 1421971200000 | 199.45 |
| 1422230400000 | 200.77 |
| 1422316800000 | 199.24 |
| 1422403200000 | 199.51 |
| 1422489600000 | 198.63 |
| 1422576000000 | 199.4 |
| 1422835200000 | 199.26 |
| 1422921600000 | 201 |
| 1423008000000 | 201.98 |
| 1423094400000 | 202.96 |
| 1423180800000 | 203.4 |
| 1423440000000 | 201.67 |
| 1423526400000 | 204.06 |
| 1423612800000 | 203.97 |
| 1423699200000 | 205.31 |
| 1423785600000 | 205.78 |
| 1424044800000 | 205.89 |
| 1424131200000 | 206.1 |
| 1424217600000 | 207.76 |
| 1424304000000 | 208.54 |
| 1424390400000 | 209.22 |
| 1424649600000 | 210.25 |
| 1424736000000 | 210.86 |
| 1424822400000 | 210.47 |
| 1424908800000 | 212.45 |
| 1424995200000 | 213.11 |
| 1425254400000 | 212.43 |
| 1425340800000 | 210.69 |
| 1425427200000 | 211.54 |
| 1425513600000 | 213.82 |
| 1425600000000 | 214.46 |
| 1425859200000 | 212.79 |
| 1425945600000 | 211.15 |
| 1426032000000 | 214.54 |
| 1426118400000 | 214.51 |
| 1426204800000 | 215.31 |
| 1426464000000 | 216.64 |
| 1426550400000 | 215.33 |
| 1426636800000 | 215.71 |
| 1426723200000 | 217.44 |
| 1426809600000 | 218.9 |
| 1427068800000 | 217.9 |
| 1427155200000 | 218.91 |
| 1427241600000 | 216.85 |
| 1427328000000 | 215.46 |
| 1427414400000 | 216.3 |
| 1427673600000 | 218.9 |
| 1427760000000 | 217.65 |
| 1427846400000 | 218.34 |
| 1427932800000 | 218.56 |
| 1428364800000 | 222.11 |
| 1428451200000 | 222.02 |
| 1428537600000 | 225.92 |
| 1428624000000 | 227.3 |
| 1428883200000 | 228.67 |
| 1428969600000 | 228.2 |
| 1429056000000 | 229.03 |
| 1429142400000 | 227.25 |
| 1429228800000 | 223.29 |
| 1429488000000 | 225.1 |
| 1429574400000 | 227.94 |
| 1429660800000 | 226.83 |
| 1429747200000 | 226.43 |
| 1429833600000 | 228.23 |
| 1430092800000 | 230.14 |
| 1430179200000 | 227.31 |
| 1430265600000 | 222.78 |
| 1430352000000 | 222.18 |
| 1430438400000 | 221.54 |
| 1430697600000 | 224.16 |
| 1430784000000 | 221.35 |
| 1430870400000 | 219.61 |
| 1430956800000 | 219.83 |
| 1431043200000 | 225.92 |
| 1431302400000 | 226.88 |
| 1431388800000 | 225.14 |
| 1431475200000 | 225.6 |
| 1431561600000 | 226.66 |
| 1431648000000 | 227.28 |
| 1431907200000 | 228.48 |
| 1431993600000 | 231.94 |
| 1432080000000 | 232.03 |
| 1432166400000 | 233 |
| 1432252800000 | 232.51 |
| 1432512000000 | 231.71 |
| 1432598400000 | 230.17 |
| 1432684800000 | 232.72 |
| 1432771200000 | 232.39 |
| 1432857600000 | 229.06 |
| 1433116800000 | 228.97 |
| 1433203200000 | 227.11 |
| 1433289600000 | 226.21 |
| 1433376000000 | 224.23 |
| 1433462400000 | 221.83 |
| 1433721600000 | 220.99 |
| 1433808000000 | 220.04 |
| 1433894400000 | 223.69 |
| 1433980800000 | 224.68 |
| 1434067200000 | 222.73 |
| 1434326400000 | 218.92 |
| 1434412800000 | 220.91 |
| 1434499200000 | 220.4 |
| 1434585600000 | 221 |
| 1434672000000 | 221.53 |
| 1434931200000 | 226.2 |
| 1435017600000 | 229.09 |
| 1435104000000 | 227.59 |
| 1435190400000 | 227.86 |
| 1435276800000 | 227.99 |
| 1435536000000 | 223.49 |
| 1435622400000 | 221.44 |
| 1435708800000 | 223.78 |
| 1435795200000 | 223.26 |
| 1435881600000 | 222.63 |
| 1436140800000 | 220.12 |
| 1436227200000 | 216.12 |
| 1436313600000 | 215.58 |
| 1436400000000 | 220.27 |
| 1436486400000 | 225.03 |
| 1436745600000 | 229.59 |
| 1436832000000 | 230.15 |
| 1436918400000 | 230.97 |
| 1437004800000 | 234.06 |
| 1437091200000 | 234.32 |
| 1437350400000 | 234.68 |
| 1437436800000 | 232.86 |
| 1437523200000 | 232.08 |
| 1437609600000 | 232.01 |
| 1437696000000 | 230.42 |
| 1437955200000 | 225.24 |
| 1438041600000 | 227.34 |
| 1438128000000 | 230.31 |
| 1438214400000 | 230.43 |
| 1438300800000 | 230.53 |
| 1438560000000 | 232.29 |
| 1438646400000 | 232.17 |
| 1438732800000 | 233.87 |
| 1438819200000 | 232.19 |
| 1438905600000 | 229.9 |
| 1439164800000 | 231.46 |
| 1439251200000 | 228.1 |
| 1439337600000 | 222.42 |
| 1439424000000 | 224.85 |
| 1439510400000 | 224.44 |
| 1439769600000 | 225.08 |
| 1439856000000 | 226.05 |
| 1439942400000 | 222.76 |
| 1440028800000 | 217.35 |
| 1440115200000 | 211.72 |
| 1440374400000 | 201.48 |
| 1440460800000 | 210.16 |
| 1440547200000 | 207.19 |
| 1440633600000 | 213.12 |
| 1440720000000 | 213.84 |
| 1440979200000 | 213.76 |
| 1441065600000 | 209.08 |
| 1441152000000 | 210.1 |
| 1441238400000 | 214.49 |
| 1441324800000 | 209.72 |
| 1441584000000 | 209.98 |
| 1441670400000 | 212.04 |
| 1441756800000 | 214.35 |
| 1441843200000 | 211.62 |
| 1441929600000 | 208.82 |
| 1442188800000 | 207.92 |
| 1442275200000 | 208.94 |
| 1442361600000 | 212.55 |
| 1442448000000 | 212.6 |
| 1442534400000 | 210.81 |
| 1442793600000 | 211.7 |
| 1442880000000 | 205.69 |
| 1442966400000 | 205.87 |
| 1443052800000 | 202.09 |
| 1443139200000 | 207.66 |
| 1443398400000 | 204.28 |
| 1443484800000 | 202.69 |
| 1443571200000 | 207.51 |
| 1443657600000 | 206.26 |
| 1443744000000 | 206.33 |
| 1444003200000 | 212.26 |
| 1444089600000 | 214.42 |
| 1444176000000 | 212.9 |
| 1444262400000 | 213.49 |
| 1444348800000 | 214.12 |
| 1444608000000 | 212.9 |
| 1444694400000 | 211.2 |
| 1444780800000 | 209.74 |
| 1444867200000 | 212.99 |
| 1444953600000 | 213.55 |
| 1445212800000 | 214.4 |
| 1445299200000 | 214.61 |
| 1445385600000 | 214.48 |
| 1445472000000 | 218.55 |
| 1445558400000 | 223.18 |
| 1445817600000 | 221.54 |
| 1445904000000 | 218.88 |
| 1445990400000 | 221.45 |
| 1446076800000 | 222.18 |
| 1446163200000 | 222.32 |
| 1446422400000 | 223.42 |
| 1446508800000 | 223.96 |
| 1446595200000 | 224.96 |
| 1446681600000 | 222.77 |
| 1446768000000 | 222.35 |
| 1447027200000 | 219.94 |
| 1447113600000 | 221.14 |
| 1447200000000 | 222.98 |
| 1447286400000 | 219.83 |
| 1447372800000 | 218.29 |
| 1447632000000 | 219.48 |
| 1447718400000 | 224.16 |
| 1447804800000 | 223.73 |
| 1447891200000 | 225.17 |
| 1447977600000 | 225.73 |
| 1448236800000 | 225.32 |
| 1448323200000 | 221.89 |
| 1448409600000 | 224.83 |
| 1448496000000 | 226.56 |
| 1448582400000 | 226.72 |
| 1448841600000 | 228.57 |
| 1448928000000 | 228.06 |
| 1449014400000 | 228.19 |
| 1449100800000 | 222.95 |
| 1449187200000 | 222.73 |
| 1449446400000 | 224.04 |
| 1449532800000 | 220.63 |
| 1449619200000 | 219.55 |
| 1449705600000 | 219.33 |
| 1449792000000 | 215.82 |
| 1450051200000 | 212.98 |
| 1450137600000 | 218.82 |
| 1450224000000 | 219.73 |
| 1450310400000 | 222.02 |
| 1450396800000 | 219.57 |
| 1450656000000 | 217.25 |
| 1450742400000 | 217.48 |
| 1450828800000 | 222.84 |
| 1450915200000 | 222.65 |
| 1451260800000 | 221.97 |
| 1451347200000 | 225.23 |
| 1451433600000 | 224.02 |
| 1451520000000 | 222.83 |
| 1451865600000 | 218.36 |
| 1451952000000 | 219.31 |
| 1452038400000 | 216.63 |
| 1452124800000 | 212.22 |
| 1452211200000 | 209.97 |
| 1452470400000 | 209.43 |
| 1452556800000 | 210.82 |
| 1452643200000 | 211.36 |
| 1452729600000 | 207.21 |
| 1452816000000 | 201.18 |
| 1453075200000 | 200.66 |
| 1453161600000 | 204.54 |
| 1453248000000 | 198.44 |
| 1453334400000 | 201.95 |
| 1453420800000 | 207.48 |
| 1453680000000 | 207.48 |
| 1453766400000 | 208.87 |
| 1453852800000 | 210.1 |
| 1453939200000 | 206.92 |
| 1454025600000 | 211.54 |
| 1454284800000 | 211.52 |
| 1454371200000 | 207.8 |
| 1454457600000 | 205.24 |
| 1454544000000 | 203.9 |
| 1454630400000 | 201.8899 |
| 1454889600000 | 193.59 |
| 1454976000000 | 192.56 |
| 1455062400000 | 195.81 |
| 1455148800000 | 189.8 |
| 1455235200000 | 193.55 |
| 1455494400000 | 199.85 |
| 1455580800000 | 198.94 |
| 1455667200000 | 203.8 |
| 1455753600000 | 206.24 |
| 1455840000000 | 204.31 |
| 1456099200000 | 207.43 |
| 1456185600000 | 206.12 |
| 1456272000000 | 201.04 |
| 1456358400000 | 205.25 |
| 1456444800000 | 207.83 |
| 1456704000000 | 209.53 |
| 1456790400000 | 213.53 |
| 1456876800000 | 212.63 |
| 1456963200000 | 212.24 |
| 1457049600000 | 212.93 |
| 1457308800000 | 212.1 |
| 1457395200000 | 209.6699 |
| 1457481600000 | 211.44 |
| 1457568000000 | 208.77 |
| 1457654400000 | 213.73 |
| 1457913600000 | 215.5 |
| 1458000000000 | 213.49 |
| 1458086400000 | 215.17 |
| 1458172800000 | 215.29 |
| 1458259200000 | 215.05 |
| 1458518400000 | 215.22 |
| 1458604800000 | 216.31 |
| 1458691200000 | 217 |
| 1458777600000 | 214.56 |
| 1459209600000 | 215.47 |
| 1459296000000 | 218.32 |
| 1459382400000 | 216.46 |
| 1459468800000 | 214.99 |
| 1459728000000 | 215.03 |
| 1459814400000 | 212.29 |
| 1459900800000 | 214.41 |
| 1459987200000 | 212.95 |
| 1460073600000 | 214.95 |
| 1460332800000 | 214.8 |
| 1460419200000 | 215.87 |
| 1460505600000 | 218.69 |
| 1460592000000 | 218.62 |
| 1460678400000 | 217.62 |
| 1460937600000 | 218.62 |
| 1461024000000 | 221.11 |
| 1461110400000 | 221.07 |
| 1461196800000 | 220.17 |
| 1461283200000 | 219.22 |
| 1461542400000 | 218.73 |
| 1461628800000 | 219.05 |
| 1461715200000 | 221.33 |
| 1461801600000 | 221.29 |
| 1461888000000 | 219.14 |
| 1462147200000 | 219.2 |
| 1462233600000 | 216.85 |
| 1462320000000 | 214.97 |
| 1462406400000 | 215.28 |
| 1462492800000 | 214.3 |
| 1462752000000 | 215.67 |
| 1462838400000 | 216.57 |
| 1462924800000 | 215.53 |
| 1463011200000 | 214.89 |
| 1463097600000 | 214.12 |
| 1463356800000 | 213.76 |
| 1463443200000 | 213.7 |
| 1463529600000 | 214.8 |
| 1463616000000 | 212.9 |
| 1463702400000 | 215.47 |
| 1463961600000 | 215.47 |
| 1464048000000 | 218.64 |
| 1464134400000 | 220.73 |
| 1464220800000 | 221.76 |
| 1464307200000 | 222.52 |
| 1464566400000 | 222.62 |
| 1464652800000 | 221.49 |
| 1464739200000 | 219.76 |
| 1464825600000 | 220.77 |
| 1464912000000 | 219.76 |
| 1465171200000 | 220.39 |
| 1465257600000 | 222.55 |
| 1465344000000 | 221.56 |
| 1465430400000 | 219.66 |
| 1465516800000 | 214.42 |
| 1465776000000 | 210.57 |
| 1465862400000 | 206.72 |
| 1465948800000 | 208.37 |
| 1466035200000 | 206.35 |
| 1466121600000 | 209.4 |
| 1466380800000 | 216.63 |
| 1466467200000 | 216.7 |
| 1466553600000 | 217.41 |
| 1466640000000 | 220.8 |
| 1466726400000 | 206.91 |
| 1466985600000 | 197.87 |
| 1467072000000 | 203.47 |
| 1467158400000 | 209.62 |
| 1467244800000 | 212.55 |
| 1467331200000 | 215.01 |
| 1467590400000 | 212.88 |
| 1467676800000 | 208.83 |
| 1467763200000 | 205.49 |
| 1467849600000 | 207.84 |
| 1467936000000 | 211.24 |
| 1468195200000 | 215.3 |
| 1468281600000 | 216.88 |
| 1468368000000 | 216.93 |
| 1468454400000 | 218.72 |
| 1468540800000 | 218.12 |
| 1468800000000 | 219.42 |
| 1468886400000 | 218.94 |
| 1468972800000 | 221.44 |
| 1469059200000 | 220.93 |
| 1469145600000 | 220.94 |
| 1469404800000 | 222.03 |
| 1469491200000 | 221.87 |
| 1469577600000 | 222.9 |
| 1469664000000 | 220.73 |
| 1469750400000 | 221.92 |
| 1470009600000 | 221.05 |
| 1470096000000 | 218 |
| 1470182400000 | 217.8 |
| 1470268800000 | 219.15 |
| 1470355200000 | 221.41 |
| 1470614400000 | 221.29 |
| 1470700800000 | 223.82 |
| 1470787200000 | 223.89 |
| 1470873600000 | 226.23 |
| 1470960000000 | 226.08 |
| 1471219200000 | 226.2 |
| 1471305600000 | 224.83 |
| 1471392000000 | 223.45 |
| 1471478400000 | 225.74 |
| 1471564800000 | 224.08 |
| 1471824000000 | 224.97 |
| 1471910400000 | 226.77 |
| 1471996800000 | 227.21 |
| 1472083200000 | 225.29 |
| 1472169600000 | 226.57 |
| 1472428800000 | 226.21 |
| 1472515200000 | 226.99 |
| 1472601600000 | 225.56 |
| 1472688000000 | 225.63 |
| 1472774400000 | 228.4 |
| 1473033600000 | 229.26 |
| 1473120000000 | 228.91 |
| 1473206400000 | 229.71 |
| 1473292800000 | 229.69 |
| 1473379200000 | 226.44 |
| 1473638400000 | 224.68 |
| 1473724800000 | 223.01 |
| 1473811200000 | 223.01 |
| 1473897600000 | 224.33 |
| 1473984000000 | 222.89 |
| 1474243200000 | 224.54 |
| 1474329600000 | 224.84 |
| 1474416000000 | 225.47 |
| 1474502400000 | 228.66 |
| 1474588800000 | 227.06 |
| 1474848000000 | 224.08 |
| 1474934400000 | 223.61 |
| 1475020800000 | 225.63 |
| 1475107200000 | 225.1 |
| 1475193600000 | 225.56 |
| 1475452800000 | 225.63 |
| 1475539200000 | 228.1 |
| 1475625600000 | 226.11 |
| 1475712000000 | 224.95 |
| 1475798400000 | 222.4 |
| 1476057600000 | 224.48 |
| 1476144000000 | 222.86 |
| 1476230400000 | 221.87 |
| 1476316800000 | 220.35 |
| 1476403200000 | 223.43 |
| 1476662400000 | 221.79 |
| 1476748800000 | 224.73 |
| 1476835200000 | 225.79 |
| 1476921600000 | 225.39 |
| 1477008000000 | 224.87 |
| 1477267200000 | 224.17 |
| 1477353600000 | 223.04 |
| 1477440000000 | 222.09 |
| 1477526400000 | 221.64 |
| 1477612800000 | 221.87 |
| 1477872000000 | 221.28 |
| 1477958400000 | 218.58 |
| 1478044800000 | 216.14 |
| 1478131200000 | 215.27 |
| 1478217600000 | 212.9 |
| 1478476800000 | 215.31 |
| 1478563200000 | 214.35 |
| 1478649600000 | 214.49 |
| 1478736000000 | 210.69 |
| 1478822400000 | 211.63 |
| 1479081600000 | 211.39 |
| 1479168000000 | 213.24 |
| 1479254400000 | 213.94 |
| 1479340800000 | 214.98 |
| 1479427200000 | 214.15 |
| 1479686400000 | 214.99 |
| 1479772800000 | 215.61 |
| 1479859200000 | 215.84 |
| 1479945600000 | 216.92 |
| 1480032000000 | 219.05 |
| 1480291200000 | 218.52 |
| 1480377600000 | 220.72 |
| 1480464000000 | 219.74 |
| 1480550400000 | 218.11 |
| 1480636800000 | 217.48 |
| 1480896000000 | 217.89 |
| 1480982400000 | 219.84 |
| 1481068800000 | 221.04 |
| 1481155200000 | 222.66 |
| 1481241600000 | 225.28 |
| 1481500800000 | 224.15 |
| 1481587200000 | 227.01 |
| 1481673600000 | 225.66 |
| 1481760000000 | 227.61 |
| 1481846400000 | 230.09 |
| 1482105600000 | 230.18 |
| 1482192000000 | 230.23 |
| 1482278400000 | 230.41 |
| 1482364800000 | 230.75 |
| 1482451200000 | 231.22 |
| 1482796800000 | 231.84 |
| 1482883200000 | 232.45 |
| 1482969600000 | 232.3 |
| 1483056000000 | 233.1 |
| 1483315200000 | 235.02 |
| 1483401600000 | 235.37 |
| 1483488000000 | 235.08 |
| 1483574400000 | 235.68 |
| 1483660800000 | 235.17 |
| 1483920000000 | 234.49 |
| 1484006400000 | 233.65 |
| 1484092800000 | 234.25 |
| 1484179200000 | 231.91 |
| 1484265600000 | 234.31 |
| 1484524800000 | 232.88 |
| 1484611200000 | 232.54 |
| 1484697600000 | 232.96 |
| 1484784000000 | 232.45 |
| 1484870400000 | 231.4 |
| 1485129600000 | 230.75 |
| 1485216000000 | 230.68 |
| 1485302400000 | 232.59 |
| 1485388800000 | 236.51 |
| 1485475200000 | 236.26 |
| 1485734400000 | 234.36 |
| 1485820800000 | 232.22 |
| 1485907200000 | 234.61 |
| 1485993600000 | 233.77 |
| 1486080000000 | 234.62 |
| 1486339200000 | 233.1 |
| 1486425600000 | 234.79 |
| 1486512000000 | 236.59 |
| 1486598400000 | 238.6 |
| 1486684800000 | 239.18 |
| 1486944000000 | 240.51 |
| 1487030400000 | 240.57 |
| 1487116800000 | 240.93 |
| 1487203200000 | 241.68 |
| 1487289600000 | 241.2 |
| 1487548800000 | 241.82 |
| 1487635200000 | 244.31 |
| 1487721600000 | 244.4 |
| 1487808000000 | 244.87 |
| 1487894400000 | 243.16 |
| 1488153600000 | 243.5 |
| 1488240000000 | 243.78 |
| 1488326400000 | 245.7 |
| 1488412800000 | 246.36 |
| 1488499200000 | 245.2 |
| 1488758400000 | 244.06 |
| 1488844800000 | 242.67 |
| 1488931200000 | 243.79 |
| 1489017600000 | 244.16 |
| 1489104000000 | 244.37 |
| 1489363200000 | 245.17 |
| 1489449600000 | 243.94 |
| 1489536000000 | 244.58 |
| 1489622400000 | 246.27 |
| 1489708800000 | 247.19 |
| 1489968000000 | 247.05 |
| 1490054400000 | 245.31 |
| 1490140800000 | 244.36 |
| 1490227200000 | 247.02 |
| 1490313600000 | 246.83 |
| 1490572800000 | 246.85 |
| 1490659200000 | 247.33 |
| 1490745600000 | 247.6 |
| 1490832000000 | 249.5 |
| 1490918400000 | 250.8 |
| 1491177600000 | 249.78 |
| 1491264000000 | 251.09 |
| 1491350400000 | 250.8 |
| 1491436800000 | 251.42 |
| 1491523200000 | 251.36 |
| 1491782400000 | 251.78 |
| 1491868800000 | 251.1 |
| 1491955200000 | 252.64 |
| 1492041600000 | 252.43 |
| 1492473600000 | 250.52 |
| 1492560000000 | 251.05 |
| 1492646400000 | 251.06 |
| 1492732800000 | 250.23 |
| 1492992000000 | 252.42 |
| 1493078400000 | 252.16 |
| 1493164800000 | 253.24 |
| 1493251200000 | 253.43 |
| 1493337600000 | 252.23 |
| 1493596800000 | 251.87 |
| 1493683200000 | 255.29 |
| 1493769600000 | 256.12 |
| 1493856000000 | 257.5 |
| 1493942400000 | 259.07 |
| 1494201600000 | 259.49 |
| 1494288000000 | 260.6 |
| 1494374400000 | 260.97 |
| 1494460800000 | 259.1 |
| 1494547200000 | 259.48 |
| 1494806400000 | 259.52 |
| 1494892800000 | 258.98 |
| 1494979200000 | 255.8 |
| 1495065600000 | 256.04 |
| 1495152000000 | 256.81 |
| 1495411200000 | 257.2 |
| 1495497600000 | 257.91 |
| 1495584000000 | 258.3399 |
| 1495670400000 | 258 |
| 1495756800000 | 256.95 |
| 1496016000000 | 257.01 |
| 1496102400000 | 256.42 |
| 1496188800000 | 256.04 |
| 1496275200000 | 257.39 |
| 1496361600000 | 257.27 |
| 1496620800000 | 257.01 |
| 1496707200000 | 255.7 |
| 1496793600000 | 255.49 |
| 1496880000000 | 255.52 |
| 1496966400000 | 255.9 |
| 1497225600000 | 253.89 |
| 1497312000000 | 255.47 |
| 1497398400000 | 255.9 |
| 1497484800000 | 253.15 |
| 1497571200000 | 254.96 |
| 1497830400000 | 256.8399 |
| 1497916800000 | 255.08 |
| 1498003200000 | 255.72 |
| 1498089600000 | 255.73 |
| 1498176000000 | 255.04 |
| 1498435200000 | 255.22 |
| 1498521600000 | 252.24 |
| 1498608000000 | 252.11 |
| 1498694400000 | 248.34 |
| 1498780800000 | 248.74 |
| 1499040000000 | 250.33 |
| 1499126400000 | 250.22 |
| 1499212800000 | 251.78 |
| 1499299200000 | 249.17 |
| 1499385600000 | 249.59 |
| 1499644800000 | 249.83 |
| 1499731200000 | 248.08 |
| 1499817600000 | 251.35 |
| 1499904000000 | 252.12 |
| 1499990400000 | 253.03 |
| 1500249600000 | 253.19 |
| 1500336000000 | 249.01 |
| 1500422400000 | 250.66 |
| 1500508800000 | 249.39 |
| 1500595200000 | 247.77 |
| 1500854400000 | 247.07 |
| 1500940800000 | 247.56 |
| 1501027200000 | 249.55 |
| 1501113600000 | 248.75 |
| 1501200000000 | 248.12 |
| 1501459200000 | 248.58 |
| 1501545600000 | 249.55 |
| 1501632000000 | 248.68 |
| 1501718400000 | 247.73 |
| 1501804800000 | 249.78 |
| 1502064000000 | 249.09 |
| 1502150400000 | 249.31 |
| 1502236800000 | 248.27 |
| 1502323200000 | 246.34 |
| 1502409600000 | 244.75 |
| 1502668800000 | 247.39 |
| 1502755200000 | 247.18 |
| 1502841600000 | 248.7 |
| 1502928000000 | 247.33 |
| 1503014400000 | 245.5 |
| 1503273600000 | 243.89 |
| 1503360000000 | 245.61 |
| 1503446400000 | 244.2 |
| 1503532800000 | 243.89 |
| 1503619200000 | 243.44 |
| 1503878400000 | 242.27 |
| 1503964800000 | 238.68 |
| 1504051200000 | 240.68 |
| 1504137600000 | 243.56 |
| 1504224000000 | 243.48 |
| 1504483200000 | 242.4 |
| 1504569600000 | 242.63 |
| 1504656000000 | 242.27 |
| 1504742400000 | 243.27 |
| 1504828800000 | 243.24 |
| 1505088000000 | 245.92 |
| 1505174400000 | 246.14 |
| 1505260800000 | 245.34 |
| 1505347200000 | 245.65 |
| 1505433600000 | 244.99 |
| 1505692800000 | 245.34 |
| 1505779200000 | 245.73 |
| 1505865600000 | 245.91 |
| 1505952000000 | 246.09 |
| 1506038400000 | 246.85 |
| 1506297600000 | 248.13 |
| 1506384000000 | 247.21 |
| 1506470400000 | 247.32 |
| 1506556800000 | 248.57 |
| 1506643200000 | 249.23 |
| 1506902400000 | 251.31 |
| 1506988800000 | 250.66 |
| 1507075200000 | 250.71 |
| 1507161600000 | 251.3 |
| 1507248000000 | 249.88 |
| 1507507200000 | 250.92 |
| 1507593600000 | 251.16 |
| 1507680000000 | 251.37 |
| 1507766400000 | 252.37 |
| 1507852800000 | 253.03 |
| 1508112000000 | 252.74 |
| 1508198400000 | 251.31 |
| 1508284800000 | 251.27 |
| 1508371200000 | 249.56 |
| 1508457600000 | 251.09 |
| 1508716800000 | 252.02 |
| 1508803200000 | 250.86 |
| 1508889600000 | 250.2 |
| 1508976000000 | 252.33 |
| 1509062400000 | 254.18 |
| 1509321600000 | 255.04 |
| 1509408000000 | 256.5899 |
| 1509494400000 | 257.18 |
| 1509580800000 | 255.78 |
| 1509667200000 | 255.83 |
| 1509926400000 | 256.64 |
| 1510012800000 | 254.88 |
| 1510099200000 | 255.01 |
| 1510185600000 | 248.41 |
| 1510272000000 | 248 |
| 1510531200000 | 245.78 |
| 1510617600000 | 245.29 |
| 1510704000000 | 243.78 |
| 1510790400000 | 247.07 |
| 1510876800000 | 246.11 |
| 1511136000000 | 246.57 |
| 1511222400000 | 247.6 |
| 1511308800000 | 246.8 |
| 1511395200000 | 244.96 |
| 1511481600000 | 243.64 |
| 1511740800000 | 242.31 |
| 1511827200000 | 244.56 |
| 1511913600000 | 245.77 |
| 1512000000000 | 245.08 |
| 1512086400000 | 244.04 |
| 1512345600000 | 244.44 |
| 1512432000000 | 243.99 |
| 1512518400000 | 244.13 |
| 1512604800000 | 244.74 |
| 1512691200000 | 246.54 |
| 1512950400000 | 245.32 |
| 1513036800000 | 247.32 |
| 1513123200000 | 246.14 |
| 1513209600000 | 246.1 |
| 1513296000000 | 245.47 |
| 1513555200000 | 249.42 |
| 1513641600000 | 247.9 |
| 1513728000000 | 246.58 |
| 1513814400000 | 247.49 |
| 1513900800000 | 247.5 |
| 1514332800000 | 247.86 |
| 1514419200000 | 247.16 |
| 1514505600000 | 246.39 |
| 1514851200000 | 247.06 |
| 1514937600000 | 247.94 |
| 1515024000000 | 249.64 |
| 1515110400000 | 252.65 |
| 1515369600000 | 253.36 |
| 1515456000000 | 253.92 |
| 1515542400000 | 251.33 |
| 1515628800000 | 250.91 |
| 1515715200000 | 252.25 |
| 1515974400000 | 252.23 |
| 1516060800000 | 253.2 |
| 1516147200000 | 253.59 |
| 1516233600000 | 254.09 |
| 1516320000000 | 255.77 |
| 1516579200000 | 256.61 |
| 1516665600000 | 257.3399 |
| 1516752000000 | 255.31 |
| 1516838400000 | 252.67 |
| 1516924800000 | 253.5 |
| 1517184000000 | 252.93 |
| 1517270400000 | 251.52 |
| 1517356800000 | 250.64 |
| 1517443200000 | 250.25 |
| 1517529600000 | 246.78 |
| 1517788800000 | 242.74 |
| 1517875200000 | 237.15 |
| 1517961600000 | 243.9 |
| 1518048000000 | 239.16 |
| 1518134400000 | 237.27 |
| 1518393600000 | 239.95 |
| 1518480000000 | 238.52 |
| 1518566400000 | 241.32 |
| 1518652800000 | 242.04 |
| 1518739200000 | 244.99 |
| 1518998400000 | 243.8 |
| 1519084800000 | 245.95 |
| 1519171200000 | 245.94 |
| 1519257600000 | 246.49 |
| 1519344000000 | 248.44 |
| 1519603200000 | 249.24 |
| 1519689600000 | 248.47 |
| 1519776000000 | 246.83 |
| 1519862400000 | 242.71 |
| 1519948800000 | 237.97 |
| 1520208000000 | 241.07 |
| 1520294400000 | 241.32 |
| 1520380800000 | 242.33 |
| 1520467200000 | 244.94 |
| 1520553600000 | 246.17 |
| 1520812800000 | 246.94 |
| 1520899200000 | 243.51 |
| 1520985600000 | 244.86 |
| 1521072000000 | 246.6 |
| 1521158400000 | 246.31 |
| 1521417600000 | 244.85 |
| 1521504000000 | 245 |
| 1521590400000 | 245.22 |
| 1521676800000 | 241.27 |
| 1521763200000 | 240.34 |
| 1522022400000 | 238.58 |
| 1522108800000 | 240.51 |
| 1522195200000 | 241.45 |
| 1522281600000 | 242.27 |
| 1522713600000 | 240.8 |
| 1522800000000 | 239.13 |
| 1522886400000 | 244.37 |
| 1522972800000 | 245.05 |
| 1523232000000 | 245.22 |
| 1523318400000 | 247.06 |
| 1523404800000 | 245.49 |
| 1523491200000 | 246.82 |
| 1523577600000 | 246.43 |
| 1523836800000 | 246.18 |
| 1523923200000 | 248.2 |
| 1524009600000 | 248.35 |
| 1524096000000 | 248.58 |
| 1524182400000 | 250.9 |
| 1524441600000 | 251.63 |
| 1524528000000 | 250.82 |
| 1524614400000 | 249.66 |
| 1524700800000 | 252.46 |
| 1524787200000 | 253.84 |
| 1525046400000 | 253.98 |
| 1525132800000 | 254.2 |
| 1525219200000 | 255.46 |
| 1525305600000 | 253.27 |
| 1525392000000 | 254.81 |
| 1525651200000 | 257.65 |
| 1525737600000 | 258.5899 |
| 1525824000000 | 259.24 |
| 1525910400000 | 258.44 |
| 1525996800000 | 258.91 |
| 1526256000000 | 258.81 |
| 1526342400000 | 258.61 |
| 1526428800000 | 258.94 |
| 1526515200000 | 261.2 |
| 1526601600000 | 260.51 |
| 1526860800000 | 261.49 |
| 1526947200000 | 261.33 |
| 1527033600000 | 258.76 |
| 1527120000000 | 257.35 |
| 1527206400000 | 258.19 |
| 1527465600000 | 257.72 |
| 1527552000000 | 254.15 |
| 1527638400000 | 254.84 |
| 1527724800000 | 254.23 |
| 1527811200000 | 256.48 |
| 1528070400000 | 257.29 |
| 1528156800000 | 256.23 |
| 1528243200000 | 255.78 |
| 1528329600000 | 255.49 |
| 1528416000000 | 255.05 |
| 1528675200000 | 256.32 |
| 1528761600000 | 256.41 |
| 1528848000000 | 257.12 |
| 1528934400000 | 260.63 |
| 1529020800000 | 256.63 |
| 1529280000000 | 255.27 |
| 1529366400000 | 254.06 |
| 1529452800000 | 253.81 |
| 1529539200000 | 251.8 |
| 1529625600000 | 254.67 |
| 1529884800000 | 251.23 |
| 1529971200000 | 251.03 |
| 1530057600000 | 252.18 |
| 1530144000000 | 249.12 |
| 1530230400000 | 251.34 |
| 1530489600000 | 248.68 |
| 1530576000000 | 251.07 |
| 1530662400000 | 251.56 |
| 1530748800000 | 251.1 |
| 1530835200000 | 252.03 |
| 1531094400000 | 253.81 |
| 1531180800000 | 255.67 |
| 1531267200000 | 252.23 |
| 1531353600000 | 254.91 |
| 1531440000000 | 255.12 |
| 1531699200000 | 255.03 |
| 1531785600000 | 255.82 |
| 1531872000000 | 257.8 |
| 1531958400000 | 257.13 |
| 1532044800000 | 257.74 |
| 1532304000000 | 256.44 |
| 1532390400000 | 258.0899 |
| 1532476800000 | 257.31 |
| 1532563200000 | 259.79 |
| 1532649600000 | 259.87 |
| 1532908800000 | 259.74 |
| 1532995200000 | 258.67 |
| 1533081600000 | 258.0899 |
| 1533168000000 | 256.42 |
| 1533254400000 | 258.39 |
| 1533513600000 | 258.6 |
| 1533600000000 | 259.62 |
| 1533686400000 | 258.85 |
| 1533772800000 | 261.22 |
| 1533859200000 | 259.08 |
| 1534118400000 | 259.01 |
| 1534204800000 | 259.5299 |
| 1534291200000 | 256.33 |
| 1534377600000 | 257.05 |
| 1534464000000 | 257.0299 |
| 1534723200000 | 258.93 |
| 1534809600000 | 260.93 |
| 1534896000000 | 261.33 |
| 1534982400000 | 262.12 |
| 1535068800000 | 261.94 |
| 1535328000000 | 263.66 |
| 1535414400000 | 263.46 |
| 1535500800000 | 263.76 |
| 1535587200000 | 263.73 |
| 1535673600000 | 262.55 |
| 1535932800000 | 263.21 |
| 1536019200000 | 261.0899 |
| 1536105600000 | 257.94 |
| 1536192000000 | 257.65 |
| 1536278400000 | 258.68 |
| 1536537600000 | 260.2799 |
| 1536624000000 | 260.29 |
| 1536710400000 | 261.4 |
| 1536796800000 | 260.48 |
| 1536883200000 | 260.88 |
| 1537142400000 | 260.64 |
| 1537228800000 | 261.65 |
| 1537315200000 | 261.31 |
| 1537401600000 | 262.0299 |
| 1537488000000 | 262.93 |
| 1537747200000 | 261.5 |
| 1537833600000 | 262.77 |
| 1537920000000 | 262.18 |
| 1538006400000 | 262.96 |
| 1538092800000 | 261.77 |
| 1538352000000 | 262.06 |
| 1538438400000 | 260.62 |
| 1538524800000 | 261.1 |
| 1538611200000 | 257.51 |
| 1538697600000 | 255.7 |
| 1538956800000 | 252.45 |
| 1539043200000 | 252.82 |
| 1539129600000 | 248.03 |
| 1539216000000 | 243.37 |
| 1539302400000 | 243.75 |
| 1539561600000 | 243.3 |
| 1539648000000 | 248.04 |
| 1539734400000 | 247.92 |
| 1539820800000 | 248.56 |
| 1539907200000 | 247.39 |
| 1540166400000 | 245.95 |
| 1540252800000 | 241.39 |
| 1540339200000 | 242.3 |
| 1540425600000 | 242.62 |
| 1540512000000 | 240.52 |
| 1540771200000 | 243.78 |
| 1540857600000 | 243.66 |
| 1540944000000 | 248.81 |
| 1541030400000 | 249.37 |
| 1541116800000 | 250.62 |
| 1541376000000 | 249.8 |
| 1541462400000 | 250.71 |
| 1541548800000 | 253.96 |
| 1541635200000 | 254.36 |
| 1541721600000 | 254.13 |
| 1541980800000 | 251.85 |
| 1542067200000 | 253.85 |
| 1542153600000 | 251.96 |
| 1542240000000 | 247.66 |
| 1542326400000 | 247.64 |
| 1542585600000 | 245.43 |
| 1542672000000 | 241.36 |
| 1542758400000 | 243.88 |
| 1542844800000 | 241.66 |
| 1542931200000 | 243.44 |
| 1543190400000 | 246.94 |
| 1543276800000 | 246.47 |
| 1543363200000 | 246.62 |
| 1543449600000 | 246.83 |
| 1543536000000 | 246.64 |
| 1543795200000 | 249.74 |
| 1543881600000 | 247.94 |
| 1543968000000 | 245.94 |
| 1544054400000 | 240.07 |
| 1544140800000 | 243.05 |
| 1544400000000 | 237.61 |
| 1544486400000 | 241.77 |
| 1544572800000 | 245.45 |
| 1544659200000 | 245.72 |
| 1544745600000 | 244.32 |
| 1545004800000 | 240.27 |
| 1545091200000 | 238.52 |
| 1545177600000 | 238.94 |
| 1545264000000 | 236.16 |
| 1545350400000 | 235.63 |
| 1545609600000 | 234.59 |
| 1545868800000 | 231.12 |
| 1545955200000 | 236.25 |
| 1546214400000 | 237.96 |
| 1546387200000 | 238.47 |
| 1546473600000 | 234.93 |
| 1546560000000 | 241.87 |
| 1546819200000 | 243.06 |
| 1546905600000 | 247.06 |
| 1546992000000 | 249.47 |
| 1547078400000 | 248.73 |
| 1547164800000 | 248.55 |
| 1547424000000 | 246.86 |
| 1547510400000 | 248.21 |
| 1547596800000 | 250.06 |
| 1547683200000 | 250.83 |
| 1547769600000 | 255.31 |
| 1548028800000 | 255.73 |
| 1548115200000 | 255.39 |
| 1548201600000 | 255.63 |
| 1548288000000 | 256.6 |
| 1548374400000 | 257.32 |
| 1548633600000 | 254.63 |
| 1548720000000 | 258.19 |
| 1548806400000 | 258.3 |
| 1548892800000 | 257.63 |
| 1548979200000 | 256.92 |
| 1549238400000 | 256.86 |
| 1549324800000 | 260.05 |
| 1549411200000 | 260.16 |
| 1549497600000 | 254.98 |
| 1549584000000 | 254.28 |
| 1549843200000 | 257.45 |
| 1549929600000 | 258.82 |
| 1550016000000 | 260.68 |
| 1550102400000 | 260.41 |
| 1550188800000 | 263.24 |
| 1550448000000 | 264.23 |
| 1550534400000 | 263.97 |
| 1550620800000 | 265.88 |
| 1550707200000 | 264.31 |
| 1550793600000 | 265.96 |
| 1551052800000 | 266.73 |
| 1551139200000 | 268.3399 |
| 1551225600000 | 266.55 |
| 1551312000000 | 266.82 |
| 1551398400000 | 268.11 |
| 1551657600000 | 269.13 |
| 1551744000000 | 268.92 |
| 1551830400000 | 268.73 |
| 1551916800000 | 267.77 |
| 1552003200000 | 265.44 |
| 1552262400000 | 267.69 |
| 1552348800000 | 267.96 |
| 1552435200000 | 270.42 |
| 1552521600000 | 273.67 |
| 1552608000000 | 274.95 |
| 1552867200000 | 275.17 |
| 1552953600000 | 276.56 |
| 1553040000000 | 274.89 |
| 1553126400000 | 274.36 |
| 1553212800000 | 270.48 |
| 1553472000000 | 268.96 |
| 1553558400000 | 271.51 |
| 1553644800000 | 270.86 |
| 1553731200000 | 270.66 |
| 1553817600000 | 271.8399 |
| 1554076800000 | 275.32 |
| 1554163200000 | 276.15 |
| 1554249600000 | 279.7 |
| 1554336000000 | 278.1 |
| 1554422400000 | 278.69 |
| 1554681600000 | 277.88 |
| 1554768000000 | 276.08 |
| 1554854400000 | 278.2 |
| 1554940800000 | 278.44 |
| 1555027200000 | 278.62 |
| 1555286400000 | 279.56 |
| 1555372800000 | 279.81 |
| 1555459200000 | 279.89 |
| 1555545600000 | 279.49 |
| 1555977600000 | 281.58 |
| 1556064000000 | 281.97 |
| 1556150400000 | 280.97 |
| 1556236800000 | 282.26 |
| 1556496000000 | 282.65 |
| 1556582400000 | 282.32 |
| 1556668800000 | 282.25 |
| 1556755200000 | 279.23 |
| 1556841600000 | 281.51 |
| 1557100800000 | 279.25 |
| 1557187200000 | 276.86 |
| 1557273600000 | 277.86 |
| 1557360000000 | 273 |
| 1557446400000 | 276.17 |
| 1557705600000 | 271.5899 |
| 1557792000000 | 275.66 |
| 1557878400000 | 276.08 |
| 1557964800000 | 279.79 |
| 1558051200000 | 278.91 |
| 1558310400000 | 276.24 |
| 1558396800000 | 279.6 |
| 1558483200000 | 281.26 |
| 1558569600000 | 276.25 |
| 1558656000000 | 278.06 |
| 1558915200000 | 278.45 |
| 1559001600000 | 279.43 |
| 1559088000000 | 273.86 |
| 1559174400000 | 274.92 |
| 1559260800000 | 273.37 |
| 1559520000000 | 273.52 |
| 1559606400000 | 274.44 |
| 1559692800000 | 276.3 |
| 1559779200000 | 276.68 |
| 1559865600000 | 279.98 |
| 1560124800000 | 280.13 |
| 1560211200000 | 281.86 |
| 1560297600000 | 281.1 |
| 1560384000000 | 281.54 |
| 1560470400000 | 280.6 |
| 1560729600000 | 280.63 |
| 1560816000000 | 285.47 |
| 1560902400000 | 285.16 |
| 1560988800000 | 287.65 |
| 1561075200000 | 287.05 |
| 1561334400000 | 286.04 |
| 1561420800000 | 285.2799 |
| 1561507200000 | 284.2799 |
| 1561593600000 | 283.45 |
| 1561680000000 | 285.5299 |
| 1561939200000 | 288.01 |
| 1562025600000 | 288.5899 |
| 1562112000000 | 291.54 |
| 1562198400000 | 291.06 |
| 1562284800000 | 288.13 |
| 1562544000000 | 289.08 |
| 1562630400000 | 287.36 |
| 1562716800000 | 287.21 |
| 1562803200000 | 288.15 |
| 1562889600000 | 288.11 |
| 1563148800000 | 288.93 |
| 1563235200000 | 289.44 |
| 1563321600000 | 286.27 |
| 1563408000000 | 285.45 |
| 1563494400000 | 286.61 |
| 1563753600000 | 287.73 |
| 1563840000000 | 290.3399 |
| 1563926400000 | 291.16 |
| 1564012800000 | 290.17 |
| 1564099200000 | 292.52 |
| 1564358400000 | 292.72 |
| 1564444800000 | 285.86 |
| 1564531200000 | 286.8399 |
| 1564617600000 | 289.5899 |
| 1564704000000 | 282.3399 |
| 1564963200000 | 274.83 |
| 1565049600000 | 274.81 |
| 1565136000000 | 276.25 |
| 1565222400000 | 280.55 |
| 1565308800000 | 277.72 |
| 1565568000000 | 277.08 |
| 1565654400000 | 278.19 |
| 1565740800000 | 272.55 |
| 1565827200000 | 270.7799 |
| 1565913600000 | 273.02 |
| 1566172800000 | 276.64 |
| 1566259200000 | 275.19 |
| 1566345600000 | 278.55 |
| 1566432000000 | 276.32 |
| 1566518400000 | 275.38 |
| 1566777600000 | 274.69 |
| 1566864000000 | 277.3 |
| 1566950400000 | 275.29 |
| 1567036800000 | 277.4 |
| 1567123200000 | 280.21 |
| 1567382400000 | 280.62 |
| 1567468800000 | 280.2 |
| 1567555200000 | 281.91 |
| 1567641600000 | 283.95 |
| 1567728000000 | 285.02 |
| 1567987200000 | 284.48 |
| 1568073600000 | 283.96 |
| 1568160000000 | 287.06 |
| 1568246400000 | 288.92 |
| 1568332800000 | 289.19 |
| 1568592000000 | 287.87 |
| 1568678400000 | 287.64 |
| 1568764800000 | 288.47 |
| 1568851200000 | 289.62 |
| 1568937600000 | 289.52 |
| 1569196800000 | 286.23 |
| 1569283200000 | 287.57 |
| 1569369600000 | 285.36 |
| 1569456000000 | 286.85 |
| 1569542400000 | 287.68 |
| 1569801600000 | 287.82 |
| 1569888000000 | 284.64 |
| 1569974400000 | 276.42 |
| 1570060800000 | 276.32 |
| 1570147200000 | 279.3 |
| 1570406400000 | 281.65 |
| 1570492800000 | 278.85 |
| 1570579200000 | 279.91 |
| 1570665600000 | 280.4 |
| 1570752000000 | 286.75 |
| 1571011200000 | 285.85 |
| 1571097600000 | 289.82 |
| 1571184000000 | 287.52 |
| 1571270400000 | 289.9 |
| 1571356800000 | 289.33 |
| 1571616000000 | 290.55 |
| 1571702400000 | 290.21 |
| 1571788800000 | 290.23 |
| 1571875200000 | 291.01 |
| 1571961600000 | 291.07 |
| 1572220800000 | 292.16 |
| 1572307200000 | 290.44 |
| 1572393600000 | 292.1 |
| 1572480000000 | 292.14 |
| 1572566400000 | 293.8 |
| 1572825600000 | 296.45 |
| 1572912000000 | 295.35 |
| 1572998400000 | 295.94 |
| 1573084800000 | 298.63 |
| 1573171200000 | 299.29 |
| 1573430400000 | 299.61 |
| 1573516800000 | 300.47 |
| 1573603200000 | 300.07 |
| 1573689600000 | 300 |
| 1573776000000 | 302.17 |
| 1574035200000 | 302.39 |
| 1574121600000 | 302.38 |
| 1574208000000 | 302.4 |
| 1574294400000 | 300.29 |
| 1574380800000 | 301.01 |
| 1574640000000 | 304.54 |
| 1574726400000 | 307.14 |
| 1574812800000 | 307.92 |
| 1574899200000 | 308.06 |
| 1574985600000 | 306.79 |
| 1575244800000 | 302.26 |
| 1575331200000 | 302.29 |
| 1575417600000 | 305.52 |
| 1575504000000 | 305.5 |
| 1575590400000 | 308.42 |
| 1575849600000 | 307.75 |
| 1575936000000 | 306.54 |
| 1576022400000 | 307.18 |
| 1576108800000 | 308.5 |
| 1576195200000 | 312.96 |
| 1576454400000 | 318.43 |
| 1576540800000 | 317.76 |
| 1576627200000 | 317.5299 |
| 1576713600000 | 317.29 |
| 1576800000000 | 319.06 |
| 1577059200000 | 318.86 |
| 1577145600000 | 319.72 |
| 1577404800000 | 320.47 |
| 1577664000000 | 318.02 |
| 1577750400000 | 317.26 |
| 1577923200000 | 319.88 |
| 1578009600000 | 317.97 |
| 1578268800000 | 317.12 |
| 1578355200000 | 317.12 |
| 1578441600000 | 317.72 |
| 1578528000000 | 319.2 |
| 1578614400000 | 318.37 |
| 1578873600000 | 317.96 |
| 1578960000000 | 319.7 |
| 1579046400000 | 321.44 |
| 1579132800000 | 323.8 |
| 1579219200000 | 326.41 |
| 1579478400000 | 327.15 |
| 1579564800000 | 326.69 |
| 1579651200000 | 329.48 |
| 1579737600000 | 326.22 |
| 1579824000000 | 329.46 |
| 1580083200000 | 322.08 |
| 1580169600000 | 323.98 |
| 1580256000000 | 325.01 |
| 1580342400000 | 320.26 |
| 1580428800000 | 317.5 |
| 1580688000000 | 319.56 |
| 1580774400000 | 324.75 |
| 1580860800000 | 329.16 |
| 1580947200000 | 329.93 |
| 1581033600000 | 329.5299 |
| 1581292800000 | 329.69 |
| 1581379200000 | 333.77 |
| 1581465600000 | 334.91 |
| 1581552000000 | 332.76 |
| 1581638400000 | 332.5 |
| 1581897600000 | 333.58 |
| 1581984000000 | 332.85 |
| 1582070400000 | 336.77 |
| 1582156800000 | 333.02 |
| 1582243200000 | 333.0899 |
| 1582502400000 | 320.31 |
| 1582588800000 | 314.0899 |
| 1582675200000 | 313.47 |
| 1582761600000 | 303.5899 |
| 1582848000000 | 294.6 |
| 1583107200000 | 294.69 |
| 1583193600000 | 300.37 |
| 1583280000000 | 304.21 |
| 1583366400000 | 300.69 |
| 1583452800000 | 290.15 |
| 1583712000000 | 270.32 |
| 1583798400000 | 265.97 |
| 1583884800000 | 259.86 |
| 1583971200000 | 232.84 |
| 1584057600000 | 236.59 |
| 1584316800000 | 226.43 |
| 1584403200000 | 234.4 |
| 1584489600000 | 230.53 |
| 1584576000000 | 235.14 |
| 1584662400000 | 237.07 |
| 1584921600000 | 226.31 |
| 1585008000000 | 244.01 |
| 1585094400000 | 251.24 |
| 1585180800000 | 256.79 |
| 1585267200000 | 251.66 |
| 1585526400000 | 255.31 |
| 1585612800000 | 258.0299 |
| 1585699200000 | 250.28 |
| 1585785600000 | 252.28 |
| 1585872000000 | 249.25 |
| 1586131200000 | 256.63 |
| 1586217600000 | 261.9 |
| 1586304000000 | 264.88 |
| 1586390400000 | 268.24 |
| 1586822400000 | 271.02 |
| 1586908800000 | 262.72 |
| 1586995200000 | 263.6 |
| 1587081600000 | 270.7 |
| 1587340800000 | 273.39 |
| 1587427200000 | 266.94 |
| 1587513600000 | 271.01 |
| 1587600000000 | 274 |
| 1587686400000 | 272.38 |
| 1587945600000 | 274.71 |
| 1588032000000 | 278.74 |
| 1588118400000 | 282.96 |
| 1588204800000 | 281.92 |
| 1588291200000 | 280.86 |
| 1588550400000 | 271.89 |
| 1588636800000 | 277.89 |
| 1588723200000 | 277.07 |
| 1588809600000 | 281.71 |
| 1588896000000 | 284.89 |
| 1589155200000 | 283.51 |
| 1589241600000 | 284.52 |
| 1589328000000 | 281.11 |
| 1589414400000 | 273.19 |
| 1589500800000 | 275.87 |
| 1589760000000 | 286.96 |
| 1589846400000 | 285.04 |
| 1589932800000 | 288.2 |
| 1590019200000 | 286.85 |
| 1590105600000 | 288.74 |
| 1590364800000 | 294.51 |
| 1590451200000 | 296.26 |
| 1590537600000 | 293.68 |
| 1590624000000 | 299.5299 |
| 1590710400000 | 299.5 |
| 1590969600000 | 301.7 |
| 1591056000000 | 304.74 |
| 1591142400000 | 310.91 |
| 1591228800000 | 310.21 |
| 1591315200000 | 312.81 |
| 1591574400000 | 311.25 |
| 1591660800000 | 307.71 |
| 1591747200000 | 306.82 |
| 1591833600000 | 295.71 |
| 1591920000000 | 296.66 |
| 1592179200000 | 297.36 |
| 1592265600000 | 305.74 |
| 1592352000000 | 308.07 |
| 1592438400000 | 306.8399 |
| 1592524800000 | 307.4 |
| 1592784000000 | 305.24 |
| 1592870400000 | 308.83 |
| 1592956800000 | 301.58 |
| 1593043200000 | 303.65 |
| 1593129600000 | 303.46 |
| 1593388800000 | 304.3 |
| 1593475200000 | 305.49 |
| 1593561600000 | 308.22 |
| 1593648000000 | 313.52 |
| 1593734400000 | 311.79 |
| 1593993600000 | 317.02 |
| 1594080000000 | 315.43 |
| 1594166400000 | 314.46 |
| 1594252800000 | 313.33 |
| 1594339200000 | 314.12 |
| 1594598400000 | 318.19 |
| 1594684800000 | 314.73 |
| 1594771200000 | 320.26 |
| 1594857600000 | 318.8399 |
| 1594944000000 | 321.64 |
| 1595203200000 | 327.56 |
| 1595289600000 | 328.2799 |
| 1595376000000 | 327.8 |
| 1595462400000 | 329.04 |
| 1595548800000 | 323.43 |
| 1595808000000 | 324.57 |
| 1595894400000 | 325.48 |
| 1595980800000 | 325.65 |
| 1596067200000 | 319.92 |
| 1596153600000 | 320.17 |
| 1596412800000 | 326.95 |
| 1596499200000 | 323.93 |
| 1596585600000 | 325.7799 |
| 1596672000000 | 323.8399 |
| 1596758400000 | 326.44 |
| 1597017600000 | 326.02 |
| 1597104000000 | 331.8399 |
| 1597190400000 | 337.29 |
| 1597276800000 | 337.17 |
| 1597363200000 | 332.76 |
| 1597622400000 | 335.0899 |
| 1597708800000 | 333.31 |
| 1597795200000 | 334.48 |
| 1597881600000 | 330.92 |
| 1597968000000 | 330.15 |
| 1598227200000 | 334.48 |
| 1598313600000 | 334.49 |
| 1598400000000 | 338.95 |
| 1598486400000 | 335.96 |
| 1598572800000 | 333.68 |
| 1598832000000 | 332.73 |
| 1598918400000 | 332.49 |
| 1599004800000 | 339.68 |
| 1599091200000 | 332.79 |
| 1599177600000 | 327.24 |
| 1599436800000 | 333.47 |
| 1599523200000 | 328.95 |
| 1599609600000 | 335.11 |
| 1599696000000 | 333.43 |
| 1599782400000 | 333.54 |
| 1600041600000 | 334.26 |
| 1600128000000 | 336.3399 |
| 1600214400000 | 340.05 |
| 1600300800000 | 338.5899 |
| 1600387200000 | 339.64 |
| 1600646400000 | 330.05 |
| 1600732800000 | 330.79 |
| 1600819200000 | 333.56 |
| 1600905600000 | 329.87 |
| 1600992000000 | 330.8 |
| 1601251200000 | 337.04 |
| 1601337600000 | 337.18 |
| 1601424000000 | 337.76 |
| 1601510400000 | 340.55 |
| 1601596800000 | 340.22 |
| 1601856000000 | 343.7799 |
| 1601942400000 | 341.37 |
| 1602028800000 | 341.43 |
| 1602115200000 | 344.68 |
| 1602201600000 | 347.1 |
| 1602460800000 | 351.46 |
| 1602547200000 | 350.8399 |
| 1602633600000 | 351.35 |
| 1602720000000 | 345.05 |
| 1602806400000 | 347.29 |
| 1603065600000 | 347.2 |
| 1603152000000 | 346.17 |
| 1603238400000 | 343.5899 |
| 1603324800000 | 342.67 |
| 1603411200000 | 343.51 |
| 1603670400000 | 337.04 |
| 1603756800000 | 336.93 |
| 1603843200000 | 327.91 |
| 1603929600000 | 328.75 |
| 1604016000000 | 327.27 |
| 1604275200000 | 330.11 |
| 1604361600000 | 337.58 |
| 1604448000000 | 344.69 |
| 1604534400000 | 348.64 |
| 1604620800000 | 348.02 |
| 1604880000000 | 354.08 |
| 1604966400000 | 352.18 |
| 1605052800000 | 358.81 |
| 1605139200000 | 358.02 |
| 1605225600000 | 356.65 |
| 1605484800000 | 358.46 |
| 1605571200000 | 358.27 |
| 1605657600000 | 359.52 |
| 1605744000000 | 357.5299 |
| 1605830400000 | 360.76 |
| 1606089600000 | 358.55 |
| 1606176000000 | 356.39 |
| 1606262400000 | 357.05 |
| 1606348800000 | 358.43 |
| 1606435200000 | 361.82 |
| 1606694400000 | 362.12 |
| 1606780800000 | 361.68 |
| 1606867200000 | 359.68 |
| 1606953600000 | 358.76 |
| 1607040000000 | 358.96 |
| 1607299200000 | 359.0299 |
| 1607385600000 | 359.7799 |
| 1607472000000 | 360.46 |
| 1607558400000 | 358.2799 |
| 1607644800000 | 357.47 |
| 1607904000000 | 360.97 |
| 1607990400000 | 362.15 |
| 1608076800000 | 365.75 |
| 1608163200000 | 369.32 |
| 1608249600000 | 370.06 |
| 1608508800000 | 364 |
| 1608595200000 | 370.45 |
| 1608681600000 | 372.74 |
| 1608768000000 | 373.91 |
| 1609113600000 | 377.93 |
| 1609200000000 | 381.42 |
| 1609286400000 | 378.79 |
| 1609372800000 | 378.67 |
| 1609718400000 | 383.43 |
| 1609804800000 | 381.35 |
| 1609891200000 | 383.66 |
| 1609977600000 | 385.42 |
| 1610064000000 | 389.07 |
| 1610323200000 | 385.15 |
| 1610409600000 | 381.63 |
| 1610496000000 | 384.18 |
| 1610582400000 | 384.88 |
| 1610668800000 | 379.3 |
| 1610928000000 | 382.0899 |
| 1611014400000 | 381.22 |
| 1611100800000 | 384.5299 |
| 1611187200000 | 388.37 |
| 1611273600000 | 386.17 |
| 1611532800000 | 385.7 |
| 1611619200000 | 385.35 |
| 1611705600000 | 379.77 |
| 1611792000000 | 379.08 |
| 1611878400000 | 374.75 |
| 1612137600000 | 379.9 |
| 1612224000000 | 385.16 |
| 1612310400000 | 387 |
| 1612396800000 | 388.39 |
| 1612483200000 | 387.54 |
| 1612742400000 | 388.68 |
| 1612828800000 | 387.48 |
| 1612915200000 | 387.66 |
| 1613001600000 | 393.5 |
| 1613088000000 | 394.76 |
| 1613347200000 | 396.89 |
| 1613433600000 | 398.33 |
| 1613520000000 | 393.68 |
| 1613606400000 | 389.38 |
| 1613692800000 | 390.82 |
| 1613952000000 | 385.43 |
| 1614038400000 | 378.12 |
| 1614124800000 | 376.72 |
| 1614211200000 | 377.64 |
| 1614297600000 | 372.21 |
| 1614556800000 | 379.0899 |
| 1614643200000 | 378.95 |
| 1614729600000 | 373.26 |
| 1614816000000 | 370.07 |
| 1614902400000 | 364.73 |
| 1615161600000 | 372.45 |
| 1615248000000 | 379.6 |
| 1615334400000 | 382.81 |
| 1615420800000 | 389.07 |
| 1615507200000 | 387.18 |
| 1615766400000 | 387.73 |
| 1615852800000 | 390.62 |
| 1615939200000 | 385.08 |
| 1616025600000 | 384.58 |
| 1616112000000 | 383.49 |
| 1616371200000 | 386.27 |
| 1616457600000 | 388.31 |
| 1616544000000 | 385.72 |
| 1616630400000 | 383.32 |
| 1616716800000 | 387.7799 |
| 1616976000000 | 387.4 |
| 1617062400000 | 389.56 |
| 1617148800000 | 391.93 |
| 1617235200000 | 395.9 |
| 1617667200000 | 395.58 |
| 1617753600000 | 394.94 |
| 1617840000000 | 398.73 |
| 1617926400000 | 400.64 |
| 1618185600000 | 396.23 |
| 1618272000000 | 398.22 |
| 1618358400000 | 397.35 |
| 1618444800000 | 399.38 |
| 1618531200000 | 403.77 |
| 1618790400000 | 401.86 |
| 1618876800000 | 395.9 |
| 1618963200000 | 399.22 |
| 1619049600000 | 405.52 |
| 1619136000000 | 404.85 |
| 1619395200000 | 403.97 |
| 1619481600000 | 404.14 |
| 1619568000000 | 401.61 |
| 1619654400000 | 400.3399 |
| 1619740800000 | 398.3 |
| 1620000000000 | 399.17 |
| 1620086400000 | 389.23 |
| 1620172800000 | 396.21 |
| 1620259200000 | 391.44 |
| 1620345600000 | 398.08 |
| 1620604800000 | 394.1 |
| 1620691200000 | 386.1 |
| 1620777600000 | 383.69 |
| 1620864000000 | 384.74 |
| 1620950400000 | 388.67 |
| 1621209600000 | 389.56 |
| 1621296000000 | 393.2 |
| 1621382400000 | 388.57 |
| 1621468800000 | 395.38 |
| 1621555200000 | 398.12 |
| 1621814400000 | 397.82 |
| 1621900800000 | 399.44 |
| 1621987200000 | 398.98 |
| 1622073600000 | 398.5899 |
| 1622160000000 | 401.87 |
| 1622419200000 | 400.32 |
| 1622505600000 | 403.1 |
| 1622592000000 | 400.32 |
| 1622678400000 | 399.5299 |
| 1622764800000 | 401.8399 |
| 1623024000000 | 401.62 |
| 1623110400000 | 401.51 |
| 1623196800000 | 402.17 |
| 1623283200000 | 400.91 |
| 1623369600000 | 401.39 |
| 1623628800000 | 403.18 |
| 1623715200000 | 403.58 |
| 1623801600000 | 406.5899 |
| 1623888000000 | 404.86 |
| 1623974400000 | 400.26 |
| 1624233600000 | 402.02 |
| 1624320000000 | 403.38 |
| 1624406400000 | 399.2799 |
| 1624492800000 | 404.37 |
| 1624579200000 | 405.51 |
| 1624838400000 | 405.8 |
| 1624924800000 | 409.97 |
| 1625011200000 | 406.94 |
| 1625097600000 | 409.51 |
| 1625184000000 | 410.83 |
| 1625443200000 | 411.15 |
| 1625529600000 | 413.99 |
| 1625616000000 | 418.64 |
| 1625702400000 | 413.07 |
| 1625788800000 | 415.0899 |
| 1626048000000 | 420.42 |
| 1626134400000 | 421.54 |
| 1626220800000 | 419.8 |
| 1626307200000 | 412.18 |
| 1626393600000 | 411.49 |
| 1626652800000 | 406.15 |
| 1626739200000 | 406.04 |
| 1626825600000 | 413.54 |
| 1626912000000 | 419.8 |
| 1626998400000 | 420.73 |
| 1627257600000 | 418.82 |
| 1627344000000 | 414.98 |
| 1627430400000 | 418.68 |
| 1627516800000 | 419.0899 |
| 1627603200000 | 417.65 |
| 1627862400000 | 421.71 |
| 1627948800000 | 422.37 |
| 1628035200000 | 427.05 |
| 1628121600000 | 426.34 |
| 1628208000000 | 425.25 |
| 1628467200000 | 425.79 |
| 1628553600000 | 425.64 |
| 1628640000000 | 425.14 |
| 1628726400000 | 424.8 |
| 1628812800000 | 427.58 |
| 1629072000000 | 425.78 |
| 1629158400000 | 425.87 |
| 1629244800000 | 427.92 |
| 1629331200000 | 426.52 |
| 1629417600000 | 428.54 |
| 1629676800000 | 432.91 |
| 1629763200000 | 433.43 |
| 1629849600000 | 430.5 |
| 1629936000000 | 430.07 |
| 1630022400000 | 430.84 |
| 1630281600000 | 432.94 |
| 1630368000000 | 430.92 |
| 1630454400000 | 432.22 |
| 1630540800000 | 437.68 |
| 1630627200000 | 435.4 |
| 1630886400000 | 437.07 |
| 1630972800000 | 435.15 |
| 1631059200000 | 427.25 |
| 1631145600000 | 429.53 |
| 1631232000000 | 427.75 |
| 1631491200000 | 428.07 |
| 1631577600000 | 429.29 |
| 1631664000000 | 423.86 |
| 1631750400000 | 426.08 |
| 1631836800000 | 422.51 |
| 1632096000000 | 415.85 |
| 1632182400000 | 419.6 |
| 1632268800000 | 421.65 |
| 1632355200000 | 427.48 |
| 1632441600000 | 421.44 |
| 1632700800000 | 417.93 |
| 1632787200000 | 407.74 |
| 1632873600000 | 408.97 |
| 1632960000000 | 408.16 |
| 1633046400000 | 404.81 |
| 1633305600000 | 401.07 |
| 1633392000000 | 404.79 |
| 1633478400000 | 401.27 |
| 1633564800000 | 406.2 |
| 1633651200000 | 403.61 |
| 1633910400000 | 403.62 |
| 1633996800000 | 406.26 |
| 1634083200000 | 412.9 |
| 1634169600000 | 417.56 |
| 1634256000000 | 421.26 |
| 1634515200000 | 418.65 |
| 1634601600000 | 420.93 |
| 1634688000000 | 424.73 |
| 1634774400000 | 427.03 |
| 1634860800000 | 428.8 |
| 1635120000000 | 427.11 |
| 1635206400000 | 429.88 |
| 1635292800000 | 427.39 |
| 1635379200000 | 427.01 |
| 1635465600000 | 424.91 |
| 1635724800000 | 426.81 |
| 1635811200000 | 425.65 |
| 1635897600000 | 420.84 |
| 1635984000000 | 425.27 |
| 1636070400000 | 422.8 |
| 1636329600000 | 425.13 |
| 1636416000000 | 424.55 |
| 1636502400000 | 426.03 |
| 1636588800000 | 425.41 |
| 1636675200000 | 428.25 |
| 1636934400000 | 426.68 |
| 1637020800000 | 425.85 |
| 1637107200000 | 427.13 |
| 1637193600000 | 424.5 |
| 1637280000000 | 424.97 |
| 1637539200000 | 419.61 |
| 1637625600000 | 411.25 |
| 1637712000000 | 410.88 |
| 1637798400000 | 414.99 |
| 1637884800000 | 406.74 |
| 1638144000000 | 407.4 |
| 1638230400000 | 403.4 |
| 1638316800000 | 406.17 |
| 1638403200000 | 400.36 |
| 1638489600000 | 393.23 |
| 1638748800000 | 396.97 |
| 1638835200000 | 408.81 |
| 1638921600000 | 406.67 |
| 1639008000000 | 406.85 |
| 1639094400000 | 402.46 |
| 1639353600000 | 400.82 |
| 1639440000000 | 394.16 |
| 1639526400000 | 395.92 |
| 1639612800000 | 398.69 |
| 1639699200000 | 397.91 |
| 1639958400000 | 392.01 |
| 1640044800000 | 397.19 |
| 1640131200000 | 400.72 |
| 1640217600000 | 403.69 |
| 1640304000000 | 403.85 |
| 1640563200000 | 406.24 |
| 1640649600000 | 408.65 |
| 1640736000000 | 407.49 |
| 1640822400000 | 409 |
| 1640908800000 | 407.88 |
| 1641168000000 | 410.5 |
| 1641254400000 | 410.22 |
| 1641340800000 | 409.35 |
| 1641427200000 | 401.17 |
| 1641513600000 | 396.81 |
| 1641772800000 | 388.31 |
| 1641859200000 | 392.73 |
| 1641945600000 | 391.04 |
| 1642032000000 | 389.72 |
| 1642118400000 | 385.04 |
| 1642377600000 | 386.5 |
| 1642464000000 | 381.8399 |
| 1642550400000 | 384.08 |
| 1642636800000 | 388.79 |
| 1642723200000 | 375.55 |
| 1642982400000 | 360.89 |
| 1643068800000 | 363.4 |
| 1643155200000 | 371.08 |
| 1643241600000 | 372.45 |
| 1643328000000 | 369.95 |
| 1643587200000 | 375.9 |
| 1643673600000 | 378.41 |
| 1643760000000 | 380.99 |
| 1643846400000 | 371.74 |
| 1643932800000 | 366.0899 |
| 1644192000000 | 367.66 |
| 1644278400000 | 366.25 |
| 1644364800000 | 373.5 |
| 1644451200000 | 369.76 |
| 1644537600000 | 368.65 |
| 1644796800000 | 362.63 |
| 1644883200000 | 370.05 |
| 1644969600000 | 371.0899 |
| 1645056000000 | 366.15 |
| 1645142400000 | 362.35 |
| 1645401600000 | 358.41 |
| 1645488000000 | 360.36 |
| 1645574400000 | 358.71 |
| 1645660800000 | 355.91 |
| 1645747200000 | 364.85 |
| 1646006400000 | 373.67 |
| 1646092800000 | 366.17 |
| 1646179200000 | 364.47 |
| 1646265600000 | 356.68 |
| 1646352000000 | 347.5899 |
| 1646611200000 | 345.76 |
| 1646697600000 | 347.24 |
| 1646784000000 | 359.42 |
| 1646870400000 | 353.41 |
| 1646956800000 | 357 |
| 1647216000000 | 359.3 |
| 1647302400000 | 357.83 |
| 1647388800000 | 368.15 |
| 1647475200000 | 368.7 |
| 1647561600000 | 373.37 |
| 1647820800000 | 372.0899 |
| 1647907200000 | 375.3 |
| 1647993600000 | 369.99 |
| 1648080000000 | 370.2799 |
| 1648166400000 | 371.02 |
| 1648425600000 | 371.22 |
| 1648512000000 | 379 |
| 1648598400000 | 378.63 |
| 1648684800000 | 374.48 |
| 1648771200000 | 376.5 |
| 1649030400000 | 379.97 |
| 1649116800000 | 383.44 |
| 1649203200000 | 374.8 |
| 1649289600000 | 374.5899 |
| 1649376000000 | 376.82 |
| 1649635200000 | 371.76 |
| 1649721600000 | 371.36 |
| 1649808000000 | 369.23 |
| 1649894400000 | 372.15 |
| 1650326400000 | 370.45 |
| 1650412800000 | 373.06 |
| 1650499200000 | 372.47 |
| 1650585600000 | 364.4 |
| 1650844800000 | 358.8399 |
| 1650931200000 | 354.19 |
| 1651017600000 | 356.9 |
| 1651104000000 | 359.7 |
| 1651190400000 | 361.72 |
| 1651449600000 | 354.8399 |
| 1651536000000 | 354.83 |
| 1651622400000 | 352.06 |
| 1651708800000 | 347.5299 |
| 1651795200000 | 341.38 |
| 1652054400000 | 329.51 |
| 1652140800000 | 332.13 |
| 1652227200000 | 337.04 |
| 1652313600000 | 335.81 |
| 1652400000000 | 343.89 |
| 1652659200000 | 344.07 |
| 1652745600000 | 347.21 |
| 1652832000000 | 344.12 |
| 1652918400000 | 343.22 |
| 1653004800000 | 346.0299 |
| 1653264000000 | 348.96 |
| 1653350400000 | 345.29 |
| 1653436800000 | 346.07 |
| 1653523200000 | 348.46 |
| 1653609600000 | 352.96 |
| 1653868800000 | 355.2799 |
| 1653955200000 | 351.92 |
| 1654041600000 | 349.0899 |
| 1654128000000 | 351.79 |
| 1654214400000 | 351.29 |
| 1654473600000 | 353.72 |
| 1654560000000 | 352.79 |
| 1654646400000 | 351.47 |
| 1654732800000 | 346.5 |
| 1654819200000 | 338.05 |
| 1655078400000 | 328.89 |
| 1655164800000 | 322.49 |
| 1655251200000 | 327.5899 |
| 1655337600000 | 318.74 |
| 1655424000000 | 321.97 |
| 1655683200000 | 324.07 |
| 1655769600000 | 324.39 |
| 1655856000000 | 324.16 |
| 1655942400000 | 322.14 |
| 1656028800000 | 329.43 |
| 1656288000000 | 331.5299 |
| 1656374400000 | 331.73 |
| 1656460800000 | 327.85 |
| 1656547200000 | 324.74 |
| 1656633600000 | 326.45 |
| 1656892800000 | 326.0899 |
| 1656979200000 | 323.2 |
| 1657065600000 | 330.22 |
| 1657152000000 | 335.7 |
| 1657238400000 | 338.19 |
| 1657497600000 | 336.39 |
| 1657584000000 | 338.52 |
| 1657670400000 | 335.18 |
| 1657756800000 | 330.23 |
| 1657843200000 | 333.8399 |
| 1658102400000 | 338.7 |
| 1658188800000 | 341.97 |
| 1658275200000 | 341.5299 |
| 1658361600000 | 343.85 |
| 1658448000000 | 346.13 |
| 1658707200000 | 344.18 |
| 1658793600000 | 342.5299 |
| 1658880000000 | 343.98 |
| 1658966400000 | 351.24 |
| 1659052800000 | 356.11 |
| 1659312000000 | 355 |
| 1659398400000 | 353.56 |
| 1659484800000 | 355.13 |
| 1659571200000 | 357.92 |
| 1659657600000 | 354.5 |
| 1659916800000 | 357.18 |
| 1660003200000 | 352.56 |
| 1660089600000 | 358.93 |
| 1660176000000 | 360.76 |
| 1660262400000 | 359.86 |
| 1660521600000 | 360.51 |
| 1660608000000 | 360.23 |
| 1660694400000 | 357.0299 |
| 1660780800000 | 357.15 |
| 1660867200000 | 352.87 |
| 1661126400000 | 348.5 |
| 1661212800000 | 346.06 |
| 1661299200000 | 348.67 |
| 1661385600000 | 349.15 |
| 1661472000000 | 341.24 |
| 1661731200000 | 337.2 |
| 1661817600000 | 336.23 |
| 1661904000000 | 333.32 |
| 1661990400000 | 326.85 |
| 1662076800000 | 332.5899 |
| 1662336000000 | 330.68 |
| 1662422400000 | 330.27 |
| 1662508800000 | 329.06 |
| 1662595200000 | 329.51 |
| 1662681600000 | 335.27 |
| 1662940800000 | 340.72 |
| 1663027200000 | 333.47 |
| 1663113600000 | 330.24 |
| 1663200000000 | 327.87 |
| 1663286400000 | 323.3 |
| 1663545600000 | 321.33 |
| 1663632000000 | 315.91 |
| 1663718400000 | 319.08 |
| 1663804800000 | 310.79 |
| 1663891200000 | 305.65 |
| 1664150400000 | 303.23 |
| 1664236800000 | 302.41 |
| 1664323200000 | 302.63 |
| 1664409600000 | 296.61 |
| 1664496000000 | 301.83 |
| 1664755200000 | 304.2799 |
| 1664841600000 | 313.81 |
| 1664928000000 | 308.63 |
| 1665014400000 | 306.7 |
| 1665100800000 | 299.37 |
| 1665360000000 | 297.54 |
| 1665446400000 | 294.7 |
| 1665532800000 | 290.36 |
| 1665619200000 | 292.05 |
| 1665705600000 | 295.17 |
| 1665964800000 | 302.47 |
| 1666051200000 | 305.33 |
| 1666137600000 | 300.31 |
| 1666224000000 | 300.81 |
| 1666310400000 | 296.6 |
| 1666569600000 | 301.3 |
| 1666656000000 | 307.48 |
| 1666742400000 | 311.06 |
| 1666828800000 | 311.6 |
| 1666915200000 | 310.8399 |
| 1667174400000 | 311.22 |
| 1667260800000 | 313.08 |
| 1667347200000 | 312.79 |
| 1667433600000 | 306.95 |
| 1667520000000 | 310.56 |
| 1667779200000 | 313.35 |
| 1667865600000 | 318.2 |
| 1667952000000 | 318.19 |
| 1668038400000 | 333.98 |
| 1668124800000 | 336.21 |
| 1668384000000 | 334.42 |
| 1668470400000 | 333.16 |
| 1668556800000 | 327.9 |
| 1668643200000 | 325.64 |
| 1668729600000 | 328.88 |
| 1668988800000 | 329.18 |
| 1669075200000 | 329.6 |
| 1669161600000 | 332.93 |
| 1669248000000 | 337.56 |
| 1669334400000 | 336.36 |
| 1669593600000 | 332.3399 |
| 1669680000000 | 329.07 |
| 1669766400000 | 331.16 |
| 1669852800000 | 337.37 |
| 1669939200000 | 337.12 |
| 1670198400000 | 335.4 |
| 1670284800000 | 331.65 |
| 1670371200000 | 330.04 |
| 1670457600000 | 329.76 |
| 1670544000000 | 333.8 |
| 1670803200000 | 333.71 |
| 1670889600000 | 339.02 |
| 1670976000000 | 339.87 |
| 1671062400000 | 329.42 |
| 1671148800000 | 322.95 |
| 1671408000000 | 323.1 |
| 1671494400000 | 320.2799 |
| 1671580800000 | 325.8 |
| 1671667200000 | 322.73 |
| 1671753600000 | 323.74 |
| 1672099200000 | 324.32 |
| 1672185600000 | 323.38 |
| 1672272000000 | 327.48 |
| 1672358400000 | 323.2 |
| 1672617600000 | 326.07 |
| 1672704000000 | 330.0299 |
| 1672790400000 | 333.27 |
| 1672876800000 | 331.15 |
| 1672963200000 | 335.17 |
| 1673222400000 | 339.24 |
| 1673308800000 | 336.7799 |
| 1673395200000 | 339.79 |
| 1673481600000 | 340 |
| 1673568000000 | 340.83 |
| 1673827200000 | 341.7 |
| 1673913600000 | 341.93 |
| 1674000000000 | 342 |
| 1674086400000 | 334.22 |
| 1674172800000 | 336.5 |
| 1674432000000 | 338.95 |
| 1674518400000 | 337.8399 |
| 1674604800000 | 334.62 |
| 1674691200000 | 337.56 |
| 1674777600000 | 339.71 |
| 1675036800000 | 338.12 |
| 1675123200000 | 336.19 |
| 1675209600000 | 336.25 |
| 1675296000000 | 347.44 |
| 1675382400000 | 346.58 |
| 1675641600000 | 342.41 |
| 1675728000000 | 341.62 |
| 1675814400000 | 341.22 |
| 1675900800000 | 346.07 |
| 1675987200000 | 341.5 |
| 1676246400000 | 344.16 |
| 1676332800000 | 343.9 |
| 1676419200000 | 347.35 |
| 1676505600000 | 347.89 |
| 1676592000000 | 346.07 |
| 1676851200000 | 347.23 |
| 1676937600000 | 344.3399 |
| 1677024000000 | 341.97 |
| 1677110400000 | 342.08 |
| 1677196800000 | 338.17 |
| 1677456000000 | 342.25 |
| 1677542400000 | 341.42 |
| 1677628800000 | 337.81 |
| 1677715200000 | 339.06 |
| 1677801600000 | 343.37 |
| 1678060800000 | 343.0899 |
| 1678147200000 | 338.3 |
| 1678233600000 | 337.91 |
| 1678320000000 | 336.69 |
| 1678406400000 | 331.17 |
| 1678665600000 | 325.24 |
| 1678752000000 | 331.18 |
| 1678838400000 | 323.9 |
| 1678924800000 | 327.41 |
| 1679011200000 | 322.98 |
| 1679270400000 | 326.07 |
| 1679356800000 | 329.33 |
| 1679443200000 | 328.13 |
| 1679529600000 | 330.63 |
| 1679616000000 | 324.98 |
| 1679875200000 | 327.33 |
| 1679961600000 | 325.86 |
| 1680048000000 | 331.04 |
| 1680134400000 | 336.43 |
| 1680220800000 | 339.79 |
| 1680480000000 | 338.4 |
| 1680566400000 | 338.18 |
| 1680652800000 | 336.39 |
| 1680739200000 | 338.2799 |
| 1681171200000 | 340.58 |
| 1681257600000 | 340.0299 |
| 1681344000000 | 342.33 |
| 1681430400000 | 344.16 |
| 1681689600000 | 345.45 |
| 1681776000000 | 345.21 |
| 1681862400000 | 344.62 |
| 1681948800000 | 342.89 |
| 1682035200000 | 344.05 |
| 1682294400000 | 345.4 |
| 1682380800000 | 343.58 |
| 1682467200000 | 341.46 |
| 1682553600000 | 342.39 |
| 1682640000000 | 344.56 |
| 1682899200000 | 344.73 |
| 1682985600000 | 341.02 |
| 1683072000000 | 341.39 |
| 1683158400000 | 341.07 |
| 1683244800000 | 345.5899 |
| 1683504000000 | 345.91 |
| 1683590400000 | 342.8399 |
| 1683676800000 | 342.07 |
| 1683763200000 | 344.71 |
| 1683849600000 | 345.77 |
| 1684108800000 | 348.88 |
| 1684195200000 | 347.18 |
| 1684281600000 | 344.79 |
| 1684368000000 | 343.49 |
| 1684454400000 | 345.4 |
| 1684713600000 | 346.35 |
| 1684800000000 | 344.33 |
| 1684886400000 | 337.57 |
| 1684972800000 | 335.46 |
| 1685059200000 | 337.73 |
| 1685318400000 | 336.7799 |
| 1685404800000 | 335.2799 |
| 1685491200000 | 332.96 |
| 1685577600000 | 334.87 |
| 1685664000000 | 340.49 |
| 1685923200000 | 339.55 |
| 1686009600000 | 340.8 |
| 1686096000000 | 339.3 |
| 1686182400000 | 338.87 |
| 1686268800000 | 337.5899 |
| 1686528000000 | 338.32 |
| 1686614400000 | 338.7799 |
| 1686700800000 | 337.96 |
| 1686787200000 | 335.99 |
| 1686873600000 | 338.06 |
| 1687132800000 | 333.3 |
| 1687219200000 | 329.47 |
| 1687305600000 | 325.0899 |
| 1687392000000 | 325.62 |
| 1687478400000 | 319.88 |
| 1687737600000 | 320.2 |
| 1687824000000 | 321.55 |
| 1687910400000 | 325.58 |
| 1687996800000 | 324.57 |
| 1688083200000 | 328.43 |
| 1688342400000 | 327.43 |
| 1688428800000 | 329.89 |
| 1688515200000 | 325.61 |
| 1688601600000 | 318.44 |
| 1688688000000 | 320.32 |
| 1688947200000 | 320.57 |
| 1689033600000 | 324.14 |
| 1689120000000 | 330.1 |
| 1689206400000 | 332.98 |
| 1689292800000 | 332.2 |
| 1689552000000 | 330.96 |
| 1689638400000 | 331.47 |
| 1689724800000 | 335.07 |
| 1689811200000 | 335.61 |
| 1689897600000 | 335.91 |
| 1690156800000 | 335.66 |
| 1690243200000 | 338.12 |
| 1690329600000 | 337.93 |
| 1690416000000 | 340.0899 |
| 1690502400000 | 341.01 |
| 1690761600000 | 341.01 |
| 1690848000000 | 337.58 |
| 1690934400000 | 331.31 |
| 1691020800000 | 328.77 |
| 1691107200000 | 329.39 |
| 1691366400000 | 328.35 |
| 1691452800000 | 326.15 |
| 1691539200000 | 326.79 |
| 1691625600000 | 329.47 |
| 1691712000000 | 325.74 |
| 1691971200000 | 325.96 |
| 1692057600000 | 323.64 |
| 1692144000000 | 322.94 |
| 1692230400000 | 314.24 |
| 1692316800000 | 311.01 |
| 1692576000000 | 309.05 |
| 1692662400000 | 312.31 |
| 1692748800000 | 313.86 |
| 1692835200000 | 313.01 |
| 1692921600000 | 312.66 |
| 1693180800000 | 315.51 |
| 1693267200000 | 319.06 |
| 1693353600000 | 318 |
| 1693440000000 | 318.52 |
| 1693526400000 | 319.06 |
| 1693785600000 | 319.01 |
| 1693872000000 | 317.75 |
| 1693958400000 | 315.91 |
| 1694044800000 | 314.16 |
| 1694131200000 | 314.74 |
| 1694390400000 | 315.52 |
| 1694476800000 | 313.81 |
| 1694563200000 | 313.82 |
| 1694649600000 | 319.47 |
| 1694736000000 | 320.05 |
| 1694995200000 | 314.82 |
| 1695081600000 | 313.43 |
| 1695168000000 | 316.48 |
| 1695254400000 | 311.61 |
| 1695340800000 | 311.69 |
| 1695600000000 | 308.24 |
| 1695686400000 | 305.99 |
| 1695772800000 | 305.23 |
| 1695859200000 | 305.33 |
| 1695945600000 | 309.68 |
| 1696204800000 | 305.92 |
| 1696291200000 | 299.56 |
| 1696377600000 | 299.88 |
| 1696464000000 | 300.4 |
| 1696550400000 | 303.07 |
| 1696809600000 | 301.89 |
| 1696896000000 | 308.94 |
| 1696982400000 | 308.86 |
| 1697068800000 | 307.36 |
| 1697155200000 | 301.69 |
| 1697414400000 | 301.57 |
| 1697500800000 | 300.33 |
| 1697587200000 | 296.3 |
| 1697673600000 | 291.97 |
| 1697760000000 | 289.93 |
| 1698019200000 | 288.91 |
| 1698105600000 | 292.42 |
| 1698192000000 | 288.86 |
| 1698278400000 | 288.95 |
| 1698364800000 | 287.98 |
| 1698624000000 | 288.5 |
| 1698710400000 | 291.33 |
| 1698796800000 | 293.82 |
| 1698883200000 | 298.0899 |
| 1698969600000 | 303.66 |
| 1699228800000 | 300.73 |
| 1699315200000 | 301.26 |
| 1699401600000 | 304.93 |
| 1699488000000 | 313.95 |
| 1699574400000 | 309.77 |
| 1699833600000 | 313.87 |
| 1699920000000 | 321.85 |
| 1700006400000 | 324.67 |
| 1700092800000 | 319.68 |
| 1700179200000 | 322.44 |
| 1700438400000 | 323.56 |
| 1700524800000 | 320.74 |
| 1700611200000 | 322.35 |
| 1700697600000 | 323.68 |
| 1700784000000 | 324.25 |
| 1701043200000 | 324.75 |
| 1701129600000 | 323.29 |
| 1701216000000 | 325.76 |
| 1701302400000 | 327.83 |
| 1701388800000 | 330.43 |
| 1701648000000 | 330.08 |
| 1701734400000 | 332.19 |
| 1701820800000 | 335.21 |
| 1701907200000 | 334.02 |
| 1701993600000 | 336.4 |
| 1702252800000 | 336.67 |
| 1702339200000 | 334.3 |
| 1702425600000 | 334.39 |
| 1702512000000 | 342.43 |
| 1702598400000 | 342.69 |
| 1702857600000 | 341.57 |
| 1702944000000 | 343.81 |
| 1703030400000 | 345.0299 |
| 1703116800000 | 344.0899 |
| 1703203200000 | 343.06 |
| 1703635200000 | 346.56 |
| 1703721600000 | 347.22 |
| 1703808000000 | 347.29 |
| 1704153600000 | 345.18 |
| 1704240000000 | 341.25 |
| 1704326400000 | 342.66 |
| 1704412800000 | 341.89 |
| 1704672000000 | 344.06 |
| 1704758400000 | 343.77 |
| 1704844800000 | 343.08 |
| 1704931200000 | 341.61 |
| 1705017600000 | 344.5899 |
| 1705276800000 | 341.2799 |
| 1705363200000 | 338.19 |
| 1705449600000 | 331.98 |
| 1705536000000 | 333.49 |
| 1705622400000 | 332.51 |
| 1705881600000 | 335.2799 |
| 1705968000000 | 334.21 |
| 1706054400000 | 337.27 |
| 1706140800000 | 336.69 |
| 1706227200000 | 338.69 |
| 1706486400000 | 338.02 |
| 1706572800000 | 337.08 |
| 1706659200000 | 338.0899 |
| 1706745600000 | 335.76 |
| 1706832000000 | 334.21 |
| 1707091200000 | 332.16 |
| 1707177600000 | 335.22 |
| 1707264000000 | 334.6 |
| 1707350400000 | 335.97 |
| 1707436800000 | 334.87 |
| 1707696000000 | 338.38 |
| 1707782400000 | 332.1 |
| 1707868800000 | 333.41 |
| 1707955200000 | 338.19 |
| 1708041600000 | 339.15 |
| 1708300800000 | 338.69 |
| 1708387200000 | 336.91 |
| 1708473600000 | 335.43 |
| 1708560000000 | 337.06 |
| 1708646400000 | 337.37 |
| 1708905600000 | 335.37 |
| 1708992000000 | 337.3 |
| 1709078400000 | 334.13 |
| 1709164800000 | 335.7 |
| 1709251200000 | 341.0899 |
| 1709510400000 | 338.77 |
| 1709596800000 | 337.69 |
| 1709683200000 | 342.14 |
| 1709769600000 | 344.05 |
| 1709856000000 | 344.29 |
| 1710115200000 | 344.06 |
| 1710201600000 | 344.95 |
| 1710288000000 | 344.88 |
| 1710374400000 | 343.63 |
| 1710460800000 | 342.49 |
| 1710720000000 | 340.69 |
| 1710806400000 | 342.07 |
| 1710892800000 | 342.85 |
| 1710979200000 | 345.92 |
| 1711065600000 | 347.7 |
| 1711324800000 | 346.27 |
| 1711411200000 | 347.4 |
| 1711497600000 | 347.27 |
| 1711584000000 | 346.63 |
| 1712016000000 | 343.75 |
| 1712102400000 | 343.97 |
| 1712188800000 | 344.0899 |
| 1712275200000 | 340.76 |
| 1712534400000 | 341.94 |
| 1712620800000 | 340.05 |
| 1712707200000 | 339.21 |
| 1712793600000 | 338.43 |
| 1712880000000 | 337.91 |
| 1713139200000 | 336.85 |
| 1713225600000 | 331.83 |
| 1713312000000 | 330.9 |
| 1713398400000 | 331.85 |
| 1713484800000 | 331.5299 |
| 1713744000000 | 333.38 |
| 1713830400000 | 336.31 |
| 1713916800000 | 333.89 |
| 1714003200000 | 327.69 |
| 1714089600000 | 330.25 |
| 1714348800000 | 333.57 |
| 1714435200000 | 330.41 |
| 1714521600000 | 330.39 |
| 1714608000000 | 330.0899 |
| 1714694400000 | 334.0299 |
| 1714953600000 | 336.06 |
| 1715040000000 | 338.82 |
| 1715126400000 | 339.64 |
| 1715212800000 | 340.95 |
| 1715299200000 | 343.11 |
| 1715558400000 | 344.0299 |
| 1715644800000 | 344.44 |
| 1715731200000 | 347.08 |
| 1715817600000 | 346.43 |
| 1715904000000 | 344.7799 |
| 1716163200000 | 344.69 |
| 1716249600000 | 342.74 |
| 1716336000000 | 342.74 |
| 1716422400000 | 341.72 |
| 1716508800000 | 341.38 |
| 1716768000000 | 343.94 |
| 1716854400000 | 342.63 |
| 1716940800000 | 338.17 |
| 1717027200000 | 342.56 |
| 1717113600000 | 342.77 |
| 1717372800000 | 344.46 |
| 1717459200000 | 342.68 |
| 1717545600000 | 345.46 |
| 1717632000000 | 345.8399 |
| 1717718400000 | 343.93 |
| 1717977600000 | 343.3 |
| 1718064000000 | 340.51 |
| 1718150400000 | 344.56 |
| 1718236800000 | 339.21 |
| 1718323200000 | 336.72 |
| 1718582400000 | 334.32 |
| 1718668800000 | 336.55 |
| 1718755200000 | 334.26 |
| 1718841600000 | 337.83 |
| 1718928000000 | 335.63 |
| 1719187200000 | 338.94 |
| 1719273600000 | 337.23 |
| 1719360000000 | 335.0899 |
| 1719446400000 | 332.8399 |
| 1719532800000 | 331.19 |
| 1719792000000 | 331.35 |
| 1719878400000 | 329.48 |
| 1719964800000 | 333.52 |
| 1720051200000 | 335.13 |
| 1720137600000 | 335.54 |
| 1720396800000 | 334.61 |
| 1720483200000 | 332.72 |
| 1720569600000 | 335.7 |
| 1720656000000 | 340.2799 |
| 1720742400000 | 342.32 |
| 1721001600000 | 336.65 |
| 1721088000000 | 336.07 |
| 1721174400000 | 335.31 |
| 1721260800000 | 338.01 |
| 1721347200000 | 335.61 |
| 1721606400000 | 339.04 |
| 1721692800000 | 337.81 |
| 1721779200000 | 336.54 |
| 1721865600000 | 335.24 |
| 1721952000000 | 337.93 |
| 1722211200000 | 339.48 |
| 1722297600000 | 342.11 |
| 1722384000000 | 343.91 |
| 1722470400000 | 342.64 |
| 1722556800000 | 336.47 |
| 1722816000000 | 326.27 |
| 1722902400000 | 326.74 |
| 1722988800000 | 332.94 |
| 1723075200000 | 331.24 |
| 1723161600000 | 332.3399 |
| 1723420800000 | 331.49 |
| 1723507200000 | 334 |
| 1723593600000 | 336.2799 |
| 1723680000000 | 340.8 |
| 1723766400000 | 341.42 |
| 1724025600000 | 344.75 |
| 1724112000000 | 342.94 |
| 1724198400000 | 343.99 |
| 1724284800000 | 344.73 |
| 1724371200000 | 347.16 |
| 1724630400000 | 347.41 |
| 1724716800000 | 347.27 |
| 1724803200000 | 348.36 |
| 1724889600000 | 350.37 |
| 1724976000000 | 351.27 |
| 1725235200000 | 351.99 |
| 1725321600000 | 349.5 |
| 1725408000000 | 347.69 |
| 1725494400000 | 347.13 |
| 1725580800000 | 343.97 |
| 1725840000000 | 346.54 |
| 1725926400000 | 345.61 |
| 1726012800000 | 346.32 |
| 1726099200000 | 348.7 |
| 1726185600000 | 353.71 |
| 1726444800000 | 352.13 |
| 1726531200000 | 355.18 |
| 1726617600000 | 353.29 |
| 1726704000000 | 357.35 |
| 1726790400000 | 353.33 |
| 1727049600000 | 354.44 |
| 1727136000000 | 354.89 |
| 1727222400000 | 353.93 |
| 1727308800000 | 357.64 |
| 1727395200000 | 360.82 |
| 1727654400000 | 358.73 |
| 1727740800000 | 356.15 |
| 1727827200000 | 355.13 |
| 1727913600000 | 351.92 |
| 1728000000000 | 352.76 |
| 1728259200000 | 352.45 |
| 1728345600000 | 351.75 |
| 1728432000000 | 353.5899 |
| 1728518400000 | 351.7 |
| 1728604800000 | 353.74 |
| 1728864000000 | 354.64 |
| 1728950400000 | 355.14 |
| 1729036800000 | 354.55 |
| 1729123200000 | 355.41 |
| 1729209600000 | 355.41 |
| 1729468800000 | 354.32 |
| 1729555200000 | 352.75 |
| 1729641600000 | 352.25 |
| 1729728000000 | 353.63 |
| 1729814400000 | 354.58 |
| 1730073600000 | 353.85 |
| 1730160000000 | 352.66 |
| 1730246400000 | 348.04 |
| 1730332800000 | 342.97 |
| 1730419200000 | 346.42 |
| 1730678400000 | 346.57 |
| 1730764800000 | 345.2 |
| 1730851200000 | 339.71 |
| 1730937600000 | 342.96 |
| 1731024000000 | 342.41 |
| 1731283200000 | 345.24 |
| 1731369600000 | 337.68 |
| 1731456000000 | 338.73 |
| 1731542400000 | 342.12 |
| 1731628800000 | 340.38 |
| 1731888000000 | 338.85 |
| 1731974400000 | 337.82 |
| 1732060800000 | 336.6 |
| 1732147200000 | 338.37 |
| 1732233600000 | 343.5 |
| 1732492800000 | 346.36 |
| 1732579200000 | 343.94 |
| 1732665600000 | 345.72 |
| 1732752000000 | 347.24 |
| 1732838400000 | 347.61 |
| 1733097600000 | 349.95 |
| 1733184000000 | 349.66 |
| 1733270400000 | 351.2799 |
| 1733356800000 | 353.35 |
| 1733443200000 | 353.51 |
| 1733702400000 | 354.1 |
| 1733788800000 | 352.12 |
| 1733875200000 | 351.21 |
| 1733961600000 | 348.24 |
| 1734048000000 | 346.21 |
| 1734307200000 | 346 |
| 1734393600000 | 344.17 |
| 1734480000000 | 345.27 |
| 1734566400000 | 340 |
| 1734652800000 | 339.94 |
| 1734912000000 | 340.56 |
| 1734998400000 | 341.21 |
| 1735257600000 | 343 |
| 1735516800000 | 341.5 |
| 1735603200000 | 343.5299 |
| 1735776000000 | 346.94 |
| 1735862400000 | 347.41 |
| 1736121600000 | 350.24 |
| 1736208000000 | 350.32 |
| 1736294400000 | 346.3 |
| 1736380800000 | 347.5299 |
| 1736467200000 | 342.83 |
| 1736726400000 | 339.81 |
| 1736812800000 | 341.23 |
| 1736899200000 | 346.97 |
| 1736985600000 | 348.45 |
| 1737072000000 | 350.79 |
| 1737331200000 | 349.54 |
| 1737417600000 | 352.3399 |
| 1737504000000 | 352.42 |
| 1737590400000 | 356.43 |
| 1737676800000 | 357.39 |
| 1737936000000 | 354.47 |
| 1738022400000 | 357.29 |
| 1738108800000 | 361.12 |
| 1738195200000 | 365.58 |
| 1738281600000 | 365.87 |
| 1738540800000 | 361.5 |
| 1738627200000 | 363.47 |
| 1738713600000 | 367.29 |
| 1738800000000 | 368.45 |
| 1738886400000 | 364.97 |
| 1739145600000 | 367 |
| 1739232000000 | 365.93 |
| 1739318400000 | 365.2799 |
| 1739404800000 | 372.86 |
| 1739491200000 | 371.92 |
| 1739750400000 | 373.86 |
| 1739836800000 | 374.67 |
| 1739923200000 | 369.37 |
| 1740009600000 | 368.66 |
| 1740096000000 | 370.07 |
| 1740355200000 | 370.3 |
| 1740441600000 | 367.65 |
| 1740528000000 | 371.61 |
| 1740614400000 | 368.21 |
| 1740700800000 | 367.7 |
| 1740960000000 | 370.14 |
| 1741046400000 | 362.52 |
| 1741132800000 | 363.94 |
| 1741219200000 | 363.79 |
| 1741305600000 | 362.73 |
| 1741564800000 | 357.43 |
| 1741651200000 | 353.5 |
| 1741737600000 | 354.54 |
| 1741824000000 | 353.08 |
| 1741910400000 | 356.13 |
| 1742169600000 | 357.86 |
| 1742256000000 | 359.79 |
| 1742342400000 | 361.42 |
| 1742428800000 | 360.36 |
| 1742515200000 | 359.12 |
| 1742774400000 | 358.57 |
| 1742860800000 | 359.5299 |
| 1742947200000 | 359.3 |
| 1743033600000 | 358.93 |
| 1743120000000 | 357.58 |
| 1743379200000 | 354.24 |
| STOXX Europe Low Carbon 50 | STOXX Europe 50 | |
|---|---|---|
| 2018 | -3.4739251141089 | -9.7451056424685 |
| 2019 | 33.925445475235 | 28.705809971396 |
| 2020 | 19.520191943036 | -5.7209563893232 |
| 2021 | 7.7759048496285 | 26.980469798998 |
| 2022 | -20.975957861434 | -1.2559458063947 |
| 2023 | 7.5743555753187 | 16.056744386777 |
| 2024 | -1.095237357183 | 8.9092978542739 |
| 2025 | 13.507560436705 | 29.39221238518 |
Methodology
Base universe is the STOXX Global 1800 Index, excluding companies that are non-compliant based on the ISS ESG Norms Based Screening assessment or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Civilian Firearms, and Military Contracting. Only those stocks with reported or estimated low carbon emission data are eligible for inclusion. STOXX uses estimated and reported carbon intensity data ((scope 1 + scope 2 emission data) / revenue in $ million) provided by ISS ESG. The remaining stocks are sorted by ICB Industry and ranked in ascending order by carbon intensity. The top 5 & 10 (regional) and top 10 & 40 (global) stocks with the lowest carbon intensity figures are selected to create both global, regional and country Industry top 50 / 100 / 400 indices. The remaining stocks are sorted by ICB Industry and a z-score per Industry is calculated. Indices are price weighted with a weight factor based on the free-float market cap multiplied by the corresponding z-score carbon intensity factor of each constituent. The resulting tilt overweights stocks with lower carbon intensities and underweights those with higher emissions. Individual components are subject to a 5% cap.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0304745778 | SXE50CEP | .SXE50CEP | |
| Net Return EUR | CH0304745802 | SXE50CEN | .SXE50CEN | |
| Gross Return EUR | CH0304745828 | SXE50CEG | .SXE50CEG | |
| Net Return USD | CH0304745810 | SXE50CUN | .SXE50CUN | |
| Price USD | CH0304745786 | SXE50CUP | .SXE50CUP | |
| Gross Return USD | CH0304745836 | SXE50CUG | .SXE50CUG |
Quick Facts
| Weighting | Price weighted-weight factor based on FF M-cap multiplied by Z-score carbon intensity factor of each constituent; Equal weighted |
| Cap Factor | 5% on component level |
| No. of components | Fixed at Dec. review, variable thereafter |
| Review frequency | Components: Annually Shares, Free Float and Weight Factor: Quarterly |
| Calculation/distribution | See https://www.stoxx.com/data-vendor-codes |
| Calculation hours | End-of-day |
| Base value/base date | 100 on Dec. 19, 2011 |
| History | Yes |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| DNB BANK | Banks | Norway | 5.252% |
| Industria de Diseno Textil SA | Retail | Spain | 5.121% |
| DEUTSCHE TELEKOM | Telecommunications | Germany | 5.043% |
| ARGENX | Health Care | Belgium | 5.036% |
| EXPERIAN | Industrial Goods and Services | UK | 4.975% |
| GENMAB | Health Care | Denmark | 4.884% |
| SWISS REINSURANCE COMPANY | Insurance | Switzerland | 4.725% |
| WISE A | Industrial Goods and Services | UK | 4.497% |
| IMCD | Chemicals | Netherlands | 4.081% |
| TELE2 B | Telecommunications | Sweden | 3.847% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 31, 2025
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.
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.