Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Europe Low Carbon Footprint
- 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
STOXX Low Carbon Footprint Indices: The STOXX Low Carbon Footprint Indices are for investors who want to entirely exclude carbon exposure from their portfolios or divest from them. These indices focus on those companies that have the lowest emissions, by excluding the top seven high carbon emission supersectors (Chemicals, Utilities, Oil & Gas, Construction & Materials, Travel & Leisure, Food & Beverage and Basic Resources). Additionally, from the remaining universe the top 10% of companies in terms of highest emissions are excluded. The indices have a variable number of components., 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. 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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe Low Carbon Footprint | N/A | 103,533.6 | 208.3 | 65.8 | 4,337.3 | 4.2 | 4.2 | 0.0 | 22.8 |
| STOXX Europe 600 | 14,162.7 | 11,303.8 | 18.8 | 6.6 | 343.9 | 1.2 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
| Health Care | 19.4 |
|---|---|
| Industrial Goods and Services | 13.0 |
| Banks | 11.1 |
| Technology | 9.2 |
| Consumer Products and Services | 6.9 |
| Insurance | 6.9 |
| Food, Beverage and Tobacco | 5.8 |
| Financial Services | 4.8 |
| Personal Care, Drug and Grocery Stores | 3.8 |
| Telecommunications | 3.7 |
Country weighting
| UK | 20.7 |
|---|---|
| Switzerland | 16.6 |
| France | 14.8 |
| Germany | 14.6 |
| Netherlands | 8.3 |
| Denmark | 6.5 |
| Sweden | 6.1 |
| Spain | 4.1 |
| Italy | 3.4 |
| Finland | 1.7 |
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 Footprint | -1.8 | 6.0 | 11.6 | 13.9 | 43.9 | N/A | N/A | 11.8 | 4.5 | 7.6 |
| STOXX Europe 600 | -1.6 | 5.2 | 10.5 | 13.9 | 39.3 | N/A | N/A | 10.7 | 4.5 | 6.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe Low Carbon Footprint | N/A | N/A | 12.9 | 19.0 | 20.6 | N/A | N/A | 0.6 | 0.1 | 0.3 |
| STOXX Europe 600 | N/A | N/A | 12.7 | 18.8 | 20.6 | N/A | N/A | 0.5 | 0.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe Low Carbon Footprint | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.6 | 1.5 | 1.6 | 2.3 | 2.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe Low Carbon Footprint | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -1.3 | 0.6 | 0.6 | 0.0 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
THEME INDICES
STOXX Europe Low Carbon Footprint
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 Footprint | 17.6 | 15.1 | 16.7 | 15.0 | 2.3 | 3.5 | 1.6 | 15.1 |
| STOXX Europe 600 | 17.8 | 14.0 | 15.9 | 13.9 | 2.0 | 3.5 | 1.3 | -80.8 |
Performance and annual returns
| STOXX Europe Low Carbon Footprint | |
|---|---|
| 1324252800000 | 100 |
| 1324339200000 | 102.8 |
| 1324425600000 | 101.72 |
| 1324512000000 | 102.74 |
| 1324598400000 | 103.43 |
| 1324944000000 | 103.58 |
| 1325030400000 | 101.96 |
| 1325116800000 | 102.62 |
| 1325203200000 | 104.1 |
| 1325462400000 | 104.1 |
| 1325548800000 | 107.29 |
| 1325635200000 | 105.18 |
| 1325721600000 | 103.17 |
| 1325808000000 | 102.58 |
| 1326067200000 | 102.38 |
| 1326153600000 | 104.44 |
| 1326240000000 | 103.6 |
| 1326326400000 | 104.52 |
| 1326412800000 | 103.25 |
| 1326672000000 | 104.28 |
| 1326758400000 | 105.59 |
| 1326844800000 | 106.42 |
| 1326931200000 | 108.67 |
| 1327017600000 | 108.93 |
| 1327276800000 | 110.65 |
| 1327363200000 | 109.39 |
| 1327449600000 | 108.83 |
| 1327536000000 | 111.61 |
| 1327622400000 | 110.41 |
| 1327881600000 | 108.94 |
| 1327968000000 | 109.54 |
| 1328054400000 | 112.76 |
| 1328140800000 | 112.79 |
| 1328227200000 | 114.59 |
| 1328486400000 | 114.03 |
| 1328572800000 | 115.16 |
| 1328659200000 | 115 |
| 1328745600000 | 115.69 |
| 1328832000000 | 113.66 |
| 1329091200000 | 114.7 |
| 1329177600000 | 113.68 |
| 1329264000000 | 114.11 |
| 1329350400000 | 113.8 |
| 1329436800000 | 115.7 |
| 1329696000000 | 117.54 |
| 1329782400000 | 116.91 |
| 1329868800000 | 115.69 |
| 1329955200000 | 116.25 |
| 1330041600000 | 117.91 |
| 1330300800000 | 116.8 |
| 1330387200000 | 117.31 |
| 1330473600000 | 117.03 |
| 1330560000000 | 117.73 |
| 1330646400000 | 116.67 |
| 1330905600000 | 116.43 |
| 1330992000000 | 112.08 |
| 1331078400000 | 113.05 |
| 1331164800000 | 116.45 |
| 1331251200000 | 115.54 |
| 1331510400000 | 115.62 |
| 1331596800000 | 117.41 |
| 1331683200000 | 117.14 |
| 1331769600000 | 118.02 |
| 1331856000000 | 119.52 |
| 1332115200000 | 120.11 |
| 1332201600000 | 118.74 |
| 1332288000000 | 118.29 |
| 1332374400000 | 117.06 |
| 1332460800000 | 117.78 |
| 1332720000000 | 119.41 |
| 1332806400000 | 119.06 |
| 1332892800000 | 117.88 |
| 1332979200000 | 116.02 |
| 1333065600000 | 117.4 |
| 1333324800000 | 119.04 |
| 1333411200000 | 118.19 |
| 1333497600000 | 113.61 |
| 1333584000000 | 113.19 |
| 1334016000000 | 110.59 |
| 1334102400000 | 111.7 |
| 1334188800000 | 113.45 |
| 1334275200000 | 110.83 |
| 1334534400000 | 110.99 |
| 1334620800000 | 113.94 |
| 1334707200000 | 112.81 |
| 1334793600000 | 112.56 |
| 1334880000000 | 113.71 |
| 1335139200000 | 110.27 |
| 1335225600000 | 112.28 |
| 1335312000000 | 113.63 |
| 1335398400000 | 113.92 |
| 1335484800000 | 115 |
| 1335744000000 | 114.15 |
| 1335830400000 | 114.48 |
| 1335916800000 | 113.57 |
| 1336003200000 | 113.79 |
| 1336089600000 | 111.88 |
| 1336348800000 | 112.14 |
| 1336435200000 | 110 |
| 1336521600000 | 109.16 |
| 1336608000000 | 110.07 |
| 1336694400000 | 110.43 |
| 1336953600000 | 107.51 |
| 1337040000000 | 106.33 |
| 1337126400000 | 105.66 |
| 1337212800000 | 104.32 |
| 1337299200000 | 103.14 |
| 1337558400000 | 104.32 |
| 1337644800000 | 106.27 |
| 1337731200000 | 102.55 |
| 1337817600000 | 103.43 |
| 1337904000000 | 103.21 |
| 1338163200000 | 103.42 |
| 1338249600000 | 104.18 |
| 1338336000000 | 101.53 |
| 1338422400000 | 100.99 |
| 1338508800000 | 98.95 |
| 1338768000000 | 99.57 |
| 1338854400000 | 99.76 |
| 1338940800000 | 102.23 |
| 1339027200000 | 104 |
| 1339113600000 | 103.15 |
| 1339372800000 | 103.58 |
| 1339459200000 | 103.58 |
| 1339545600000 | 104.22 |
| 1339632000000 | 104.08 |
| 1339718400000 | 105.08 |
| 1339977600000 | 104.84 |
| 1340064000000 | 107.43 |
| 1340150400000 | 108.32 |
| 1340236800000 | 107.26 |
| 1340323200000 | 106.05 |
| 1340582400000 | 103.7 |
| 1340668800000 | 103.43 |
| 1340755200000 | 104.74 |
| 1340841600000 | 103.9 |
| 1340928000000 | 109.16 |
| 1341187200000 | 109.67 |
| 1341273600000 | 110.84 |
| 1341360000000 | 110.07 |
| 1341446400000 | 108.65 |
| 1341532800000 | 106.68 |
| 1341792000000 | 106.27 |
| 1341878400000 | 106.88 |
| 1341964800000 | 106.62 |
| 1342051200000 | 104.96 |
| 1342137600000 | 106.89 |
| 1342396800000 | 107.05 |
| 1342483200000 | 106.66 |
| 1342569600000 | 108.42 |
| 1342656000000 | 109.7 |
| 1342742400000 | 107.28 |
| 1343001600000 | 104.24 |
| 1343088000000 | 103.49 |
| 1343174400000 | 103.96 |
| 1343260800000 | 108.19 |
| 1343347200000 | 110.27 |
| 1343606400000 | 110.82 |
| 1343692800000 | 110.58 |
| 1343779200000 | 111 |
| 1343865600000 | 108.14 |
| 1343952000000 | 112.55 |
| 1344211200000 | 113.9 |
| 1344297600000 | 114.59 |
| 1344384000000 | 114.24 |
| 1344470400000 | 114.31 |
| 1344556800000 | 114.23 |
| 1344816000000 | 114.14 |
| 1344902400000 | 114.6 |
| 1344988800000 | 114.3 |
| 1345075200000 | 115.4 |
| 1345161600000 | 115.57 |
| 1345420800000 | 115.48 |
| 1345507200000 | 117.31 |
| 1345593600000 | 115.74 |
| 1345680000000 | 116.13 |
| 1345766400000 | 115.71 |
| 1346025600000 | 116.37 |
| 1346112000000 | 115.8 |
| 1346198400000 | 115.25 |
| 1346284800000 | 114.14 |
| 1346371200000 | 115.81 |
| 1346630400000 | 116.45 |
| 1346716800000 | 114.97 |
| 1346803200000 | 115.65 |
| 1346889600000 | 118.52 |
| 1346976000000 | 120.33 |
| 1347235200000 | 119.85 |
| 1347321600000 | 120.68 |
| 1347408000000 | 121.29 |
| 1347494400000 | 121.09 |
| 1347580800000 | 124.76 |
| 1347840000000 | 124.14 |
| 1347926400000 | 122.83 |
| 1348012800000 | 123.37 |
| 1348099200000 | 122.24 |
| 1348185600000 | 123.34 |
| 1348444800000 | 122.18 |
| 1348531200000 | 123.19 |
| 1348617600000 | 119.6 |
| 1348704000000 | 120.24 |
| 1348790400000 | 118.8 |
| 1349049600000 | 120.87 |
| 1349136000000 | 120.9 |
| 1349222400000 | 120.42 |
| 1349308800000 | 121.72 |
| 1349395200000 | 123.59 |
| 1349654400000 | 121.41 |
| 1349740800000 | 119.99 |
| 1349827200000 | 119.3 |
| 1349913600000 | 120.68 |
| 1350000000000 | 120.37 |
| 1350259200000 | 120.86 |
| 1350345600000 | 123.43 |
| 1350432000000 | 124.74 |
| 1350518400000 | 124.81 |
| 1350604800000 | 123.16 |
| 1350864000000 | 123.13 |
| 1350950400000 | 120.09 |
| 1351036800000 | 120.52 |
| 1351123200000 | 120.72 |
| 1351209600000 | 120.49 |
| 1351468800000 | 119.76 |
| 1351555200000 | 121.41 |
| 1351641600000 | 120.74 |
| 1351728000000 | 122.13 |
| 1351814400000 | 121.99 |
| 1352073600000 | 120.64 |
| 1352160000000 | 121.51 |
| 1352246400000 | 119.58 |
| 1352332800000 | 119.23 |
| 1352419200000 | 119.02 |
| 1352678400000 | 118.74 |
| 1352764800000 | 119.32 |
| 1352851200000 | 118.62 |
| 1352937600000 | 118.03 |
| 1353024000000 | 116.07 |
| 1353283200000 | 119.66 |
| 1353369600000 | 119.96 |
| 1353456000000 | 120.59 |
| 1353542400000 | 121.85 |
| 1353628800000 | 123.33 |
| 1353888000000 | 122.82 |
| 1353974400000 | 122.93 |
| 1354060800000 | 122.94 |
| 1354147200000 | 125.08 |
| 1354233600000 | 125.18 |
| 1354492800000 | 126.04 |
| 1354579200000 | 126.41 |
| 1354665600000 | 126.55 |
| 1354752000000 | 126.63 |
| 1354838400000 | 126.36 |
| 1355097600000 | 126.39 |
| 1355184000000 | 127.53 |
| 1355270400000 | 127.86 |
| 1355356800000 | 127.79 |
| 1355443200000 | 127.94 |
| 1355702400000 | 128.28 |
| 1355788800000 | 129.34 |
| 1355875200000 | 130.37 |
| 1355961600000 | 130.24 |
| 1356048000000 | 129.2 |
| 1356307200000 | 129.23 |
| 1356566400000 | 129.53 |
| 1356652800000 | 128.61 |
| 1356912000000 | 128.69 |
| 1357084800000 | 131.83 |
| 1357171200000 | 131.19 |
| 1357257600000 | 131.21 |
| 1357516800000 | 131.45 |
| 1357603200000 | 131.08 |
| 1357689600000 | 131.82 |
| 1357776000000 | 133.38 |
| 1357862400000 | 134.85 |
| 1358121600000 | 134.76 |
| 1358208000000 | 134.43 |
| 1358294400000 | 133.98 |
| 1358380800000 | 135.45 |
| 1358467200000 | 134.57 |
| 1358726400000 | 135.07 |
| 1358812800000 | 134.68 |
| 1358899200000 | 134.92 |
| 1358985600000 | 136.35 |
| 1359072000000 | 137.9 |
| 1359331200000 | 137.81 |
| 1359417600000 | 138.2 |
| 1359504000000 | 138.66 |
| 1359590400000 | 138.12 |
| 1359676800000 | 140.01 |
| 1359936000000 | 136.47 |
| 1360022400000 | 137.07 |
| 1360108800000 | 136.6 |
| 1360195200000 | 134.71 |
| 1360281600000 | 136.46 |
| 1360540800000 | 135.34 |
| 1360627200000 | 137 |
| 1360713600000 | 137.33 |
| 1360800000000 | 136.29 |
| 1360886400000 | 136.26 |
| 1361145600000 | 136.06 |
| 1361232000000 | 137.75 |
| 1361318400000 | 137.71 |
| 1361404800000 | 134.09 |
| 1361491200000 | 135.27 |
| 1361750400000 | 135.86 |
| 1361836800000 | 132.44 |
| 1361923200000 | 134.08 |
| 1362009600000 | 135.08 |
| 1362096000000 | 133.89 |
| 1362355200000 | 134.29 |
| 1362441600000 | 136.95 |
| 1362528000000 | 136.35 |
| 1362614400000 | 137.4 |
| 1362700800000 | 137.59 |
| 1362960000000 | 137.79 |
| 1363046400000 | 138.01 |
| 1363132800000 | 137.29 |
| 1363219200000 | 139.08 |
| 1363305600000 | 139.61 |
| 1363564800000 | 138.01 |
| 1363651200000 | 136.52 |
| 1363737600000 | 137.86 |
| 1363824000000 | 136.4 |
| 1363910400000 | 137.12 |
| 1364169600000 | 135.55 |
| 1364256000000 | 135.48 |
| 1364342400000 | 133.95 |
| 1364428800000 | 135.3 |
| 1364860800000 | 137.19 |
| 1364947200000 | 136.11 |
| 1365033600000 | 134.57 |
| 1365120000000 | 134.3 |
| 1365379200000 | 134.63 |
| 1365465600000 | 134.93 |
| 1365552000000 | 137.98 |
| 1365638400000 | 139.6 |
| 1365724800000 | 138.09 |
| 1365984000000 | 137.52 |
| 1366070400000 | 136.91 |
| 1366156800000 | 133.83 |
| 1366243200000 | 134.23 |
| 1366329600000 | 135.04 |
| 1366588800000 | 134.73 |
| 1366675200000 | 138.2 |
| 1366761600000 | 139 |
| 1366848000000 | 140.04 |
| 1366934400000 | 139.98 |
| 1367193600000 | 141.78 |
| 1367280000000 | 142.9 |
| 1367366400000 | 143.11 |
| 1367452800000 | 142.25 |
| 1367539200000 | 144.19 |
| 1367798400000 | 143.58 |
| 1367884800000 | 144.12 |
| 1367971200000 | 146.2 |
| 1368057600000 | 145.53 |
| 1368144000000 | 144.87 |
| 1368403200000 | 144.63 |
| 1368489600000 | 145.2 |
| 1368576000000 | 145.36 |
| 1368662400000 | 146.31 |
| 1368748800000 | 145.56 |
| 1369008000000 | 146.39 |
| 1369094400000 | 146.56 |
| 1369180800000 | 147.07 |
| 1369267200000 | 144 |
| 1369353600000 | 144.05 |
| 1369612800000 | 144.82 |
| 1369699200000 | 145.74 |
| 1369785600000 | 144.21 |
| 1369872000000 | 145.79 |
| 1369958400000 | 143.42 |
| 1370217600000 | 142.82 |
| 1370304000000 | 143.85 |
| 1370390400000 | 141.91 |
| 1370476800000 | 141.55 |
| 1370563200000 | 143.83 |
| 1370822400000 | 143.48 |
| 1370908800000 | 142.59 |
| 1370995200000 | 142.95 |
| 1371081600000 | 142.24 |
| 1371168000000 | 142.93 |
| 1371427200000 | 144.26 |
| 1371513600000 | 144.57 |
| 1371600000000 | 144.38 |
| 1371686400000 | 137.51 |
| 1371772800000 | 135.5 |
| 1372032000000 | 132.76 |
| 1372118400000 | 134.71 |
| 1372204800000 | 136.67 |
| 1372291200000 | 137.76 |
| 1372377600000 | 136.93 |
| 1372636800000 | 139.07 |
| 1372723200000 | 138.51 |
| 1372809600000 | 137.07 |
| 1372896000000 | 139.85 |
| 1372982400000 | 137.35 |
| 1373241600000 | 139.7 |
| 1373328000000 | 139.76 |
| 1373414400000 | 140.74 |
| 1373500800000 | 143.31 |
| 1373587200000 | 143.44 |
| 1373846400000 | 143.96 |
| 1373932800000 | 143.87 |
| 1374019200000 | 144.09 |
| 1374105600000 | 145.38 |
| 1374192000000 | 145.96 |
| 1374451200000 | 146.67 |
| 1374537600000 | 146.53 |
| 1374624000000 | 147.81 |
| 1374710400000 | 147.41 |
| 1374796800000 | 147.44 |
| 1375056000000 | 147.6 |
| 1375142400000 | 147.85 |
| 1375228800000 | 148.12 |
| 1375315200000 | 149.56 |
| 1375401600000 | 150.69 |
| 1375660800000 | 150.57 |
| 1375747200000 | 151.05 |
| 1375833600000 | 151.02 |
| 1375920000000 | 152.51 |
| 1376006400000 | 152.94 |
| 1376265600000 | 152.34 |
| 1376352000000 | 152.26 |
| 1376438400000 | 153.3 |
| 1376524800000 | 151.41 |
| 1376611200000 | 152.93 |
| 1376870400000 | 152.39 |
| 1376956800000 | 151.9 |
| 1377043200000 | 150.47 |
| 1377129600000 | 151.66 |
| 1377216000000 | 152.7 |
| 1377475200000 | 152.23 |
| 1377561600000 | 149.26 |
| 1377648000000 | 147.65 |
| 1377734400000 | 147.57 |
| 1377820800000 | 145.73 |
| 1378080000000 | 148.63 |
| 1378166400000 | 147.71 |
| 1378252800000 | 148.38 |
| 1378339200000 | 148.65 |
| 1378425600000 | 149.83 |
| 1378684800000 | 151.13 |
| 1378771200000 | 153.37 |
| 1378857600000 | 154.21 |
| 1378944000000 | 154.13 |
| 1379030400000 | 153.85 |
| 1379289600000 | 156.1 |
| 1379376000000 | 155.49 |
| 1379462400000 | 156.38 |
| 1379548800000 | 159.64 |
| 1379635200000 | 158.91 |
| 1379894400000 | 157.8 |
| 1379980800000 | 158.16 |
| 1380067200000 | 158.06 |
| 1380153600000 | 157.74 |
| 1380240000000 | 158.16 |
| 1380499200000 | 157.28 |
| 1380585600000 | 158.73 |
| 1380672000000 | 158.32 |
| 1380758400000 | 158.23 |
| 1380844800000 | 158.12 |
| 1381104000000 | 157.39 |
| 1381190400000 | 156.6 |
| 1381276800000 | 154.85 |
| 1381363200000 | 157.67 |
| 1381449600000 | 158.91 |
| 1381708800000 | 159.3 |
| 1381795200000 | 159.47 |
| 1381881600000 | 159.65 |
| 1381968000000 | 161.99 |
| 1382054400000 | 163.73 |
| 1382313600000 | 164.08 |
| 1382400000000 | 166.1 |
| 1382486400000 | 165.35 |
| 1382572800000 | 166.42 |
| 1382659200000 | 165.74 |
| 1382918400000 | 165.27 |
| 1383004800000 | 165.63 |
| 1383091200000 | 165.62 |
| 1383177600000 | 164.37 |
| 1383264000000 | 162.65 |
| 1383523200000 | 163.29 |
| 1383609600000 | 162.05 |
| 1383696000000 | 163.59 |
| 1383782400000 | 161.99 |
| 1383868800000 | 161.35 |
| 1384128000000 | 162.56 |
| 1384214400000 | 161.89 |
| 1384300800000 | 160.59 |
| 1384387200000 | 162.68 |
| 1384473600000 | 163.14 |
| 1384732800000 | 164.9 |
| 1384819200000 | 163.69 |
| 1384905600000 | 162.98 |
| 1384992000000 | 162.75 |
| 1385078400000 | 163.98 |
| 1385337600000 | 164.64 |
| 1385424000000 | 164.55 |
| 1385510400000 | 165.69 |
| 1385596800000 | 166.56 |
| 1385683200000 | 166.63 |
| 1385942400000 | 165.51 |
| 1386028800000 | 163.16 |
| 1386115200000 | 161.82 |
| 1386201600000 | 161.6 |
| 1386288000000 | 162.97 |
| 1386547200000 | 163.8 |
| 1386633600000 | 163.11 |
| 1386720000000 | 162.62 |
| 1386806400000 | 160.51 |
| 1386892800000 | 160.13 |
| 1387152000000 | 162.36 |
| 1387238400000 | 160.9 |
| 1387324800000 | 162.79 |
| 1387411200000 | 164.68 |
| 1387497600000 | 165.7 |
| 1387756800000 | 167.24 |
| 1387843200000 | 167.08 |
| 1388102400000 | 170.24 |
| 1388361600000 | 170.5 |
| 1388448000000 | 170.58 |
| 1388620800000 | 167.88 |
| 1388707200000 | 168.17 |
| 1388966400000 | 168.44 |
| 1389052800000 | 169.26 |
| 1389139200000 | 169.6 |
| 1389225600000 | 168.76 |
| 1389312000000 | 170.68 |
| 1389571200000 | 170.98 |
| 1389657600000 | 171.71 |
| 1389744000000 | 172.38 |
| 1389830400000 | 171.92 |
| 1389916800000 | 172.03 |
| 1390176000000 | 171.85 |
| 1390262400000 | 171.86 |
| 1390348800000 | 172.14 |
| 1390435200000 | 171.82 |
| 1390521600000 | 167.85 |
| 1390780800000 | 166.47 |
| 1390867200000 | 167.65 |
| 1390953600000 | 166.43 |
| 1391040000000 | 165.91 |
| 1391126400000 | 164.76 |
| 1391385600000 | 162.83 |
| 1391472000000 | 162.54 |
| 1391558400000 | 163.24 |
| 1391644800000 | 166.62 |
| 1391731200000 | 167.99 |
| 1391990400000 | 168.52 |
| 1392076800000 | 170.97 |
| 1392163200000 | 170.9 |
| 1392249600000 | 171.76 |
| 1392336000000 | 172.81 |
| 1392595200000 | 173.6 |
| 1392681600000 | 174.04 |
| 1392768000000 | 174.26 |
| 1392854400000 | 173.53 |
| 1392940800000 | 174.57 |
| 1393200000000 | 175.82 |
| 1393286400000 | 176.25 |
| 1393372800000 | 174.98 |
| 1393459200000 | 174.93 |
| 1393545600000 | 177.02 |
| 1393804800000 | 172.08 |
| 1393891200000 | 175.54 |
| 1393977600000 | 175.55 |
| 1394064000000 | 177.24 |
| 1394150400000 | 175.39 |
| 1394409600000 | 174.78 |
| 1394496000000 | 174.66 |
| 1394582400000 | 173.39 |
| 1394668800000 | 171.84 |
| 1394755200000 | 170.28 |
| 1395014400000 | 172.43 |
| 1395100800000 | 173.56 |
| 1395187200000 | 173.57 |
| 1395273600000 | 172.25 |
| 1395360000000 | 172.12 |
| 1395619200000 | 170.17 |
| 1395705600000 | 172.07 |
| 1395792000000 | 173.55 |
| 1395878400000 | 173.11 |
| 1395964800000 | 174.4 |
| 1396224000000 | 175.36 |
| 1396310400000 | 176.85 |
| 1396396800000 | 176.73 |
| 1396483200000 | 176.36 |
| 1396569600000 | 176.86 |
| 1396828800000 | 175.12 |
| 1396915200000 | 175.04 |
| 1397001600000 | 176.35 |
| 1397088000000 | 176.06 |
| 1397174400000 | 173.73 |
| 1397433600000 | 173.24 |
| 1397520000000 | 171.46 |
| 1397606400000 | 173.63 |
| 1397692800000 | 174.87 |
| 1398124800000 | 177.04 |
| 1398211200000 | 176.48 |
| 1398297600000 | 176.85 |
| 1398384000000 | 175.54 |
| 1398643200000 | 176.01 |
| 1398729600000 | 177.5 |
| 1398816000000 | 178.35 |
| 1398902400000 | 178.65 |
| 1398988800000 | 178.2 |
| 1399248000000 | 177.91 |
| 1399334400000 | 178.12 |
| 1399420800000 | 177.73 |
| 1399507200000 | 178.91 |
| 1399593600000 | 176.96 |
| 1399852800000 | 178.26 |
| 1399939200000 | 178.47 |
| 1400025600000 | 178.47 |
| 1400112000000 | 176.94 |
| 1400198400000 | 177.09 |
| 1400457600000 | 176.89 |
| 1400544000000 | 176.75 |
| 1400630400000 | 177.39 |
| 1400716800000 | 177.68 |
| 1400803200000 | 177.78 |
| 1401062400000 | 179.16 |
| 1401148800000 | 179.29 |
| 1401235200000 | 179.23 |
| 1401321600000 | 179.52 |
| 1401408000000 | 180.02 |
| 1401667200000 | 179.88 |
| 1401753600000 | 179.24 |
| 1401840000000 | 179.5 |
| 1401926400000 | 180.16 |
| 1402012800000 | 181.64 |
| 1402272000000 | 181.7 |
| 1402358400000 | 181.85 |
| 1402444800000 | 180.68 |
| 1402531200000 | 180.89 |
| 1402617600000 | 179.95 |
| 1402876800000 | 179.73 |
| 1402963200000 | 180.12 |
| 1403049600000 | 180.19 |
| 1403136000000 | 181.83 |
| 1403222400000 | 181.07 |
| 1403481600000 | 180.18 |
| 1403568000000 | 179.69 |
| 1403654400000 | 178.48 |
| 1403740800000 | 177.79 |
| 1403827200000 | 178.66 |
| 1404086400000 | 179.2 |
| 1404172800000 | 180.41 |
| 1404259200000 | 180.27 |
| 1404345600000 | 181.57 |
| 1404432000000 | 180.63 |
| 1404691200000 | 179.2 |
| 1404777600000 | 176.85 |
| 1404864000000 | 177.24 |
| 1404950400000 | 174.94 |
| 1405036800000 | 175.29 |
| 1405296000000 | 177.32 |
| 1405382400000 | 175.7 |
| 1405468800000 | 177.53 |
| 1405555200000 | 175.77 |
| 1405641600000 | 175.59 |
| 1405900800000 | 174.84 |
| 1405987200000 | 176.29 |
| 1406073600000 | 176.59 |
| 1406160000000 | 177.73 |
| 1406246400000 | 176.05 |
| 1406505600000 | 175.59 |
| 1406592000000 | 175.62 |
| 1406678400000 | 174.66 |
| 1406764800000 | 172.35 |
| 1406851200000 | 171.12 |
| 1407110400000 | 170.52 |
| 1407196800000 | 170.39 |
| 1407283200000 | 168.56 |
| 1407369600000 | 167.29 |
| 1407456000000 | 167.15 |
| 1407715200000 | 169.08 |
| 1407801600000 | 168.51 |
| 1407888000000 | 169.8 |
| 1407974400000 | 170.24 |
| 1408060800000 | 169.51 |
| 1408320000000 | 171.34 |
| 1408406400000 | 171.91 |
| 1408492800000 | 171.36 |
| 1408579200000 | 172.72 |
| 1408665600000 | 171.64 |
| 1408924800000 | 173.23 |
| 1409011200000 | 174.46 |
| 1409097600000 | 174.64 |
| 1409184000000 | 173.11 |
| 1409270400000 | 173.52 |
| 1409529600000 | 173.37 |
| 1409616000000 | 173.36 |
| 1409702400000 | 174.64 |
| 1409788800000 | 174.52 |
| 1409875200000 | 173.85 |
| 1410134400000 | 173.35 |
| 1410220800000 | 172.34 |
| 1410307200000 | 172.25 |
| 1410393600000 | 172.41 |
| 1410480000000 | 172.65 |
| 1410739200000 | 172.58 |
| 1410825600000 | 172.05 |
| 1410912000000 | 173.05 |
| 1410998400000 | 174.27 |
| 1411084800000 | 173.49 |
| 1411344000000 | 172.46 |
| 1411430400000 | 170.65 |
| 1411516800000 | 170.93 |
| 1411603200000 | 169.16 |
| 1411689600000 | 168.93 |
| 1411948800000 | 168.08 |
| 1412035200000 | 168.37 |
| 1412121600000 | 166.69 |
| 1412208000000 | 163.7 |
| 1412294400000 | 163.62 |
| 1412553600000 | 164.71 |
| 1412640000000 | 162.8 |
| 1412726400000 | 162.22 |
| 1412812800000 | 161.81 |
| 1412899200000 | 158.48 |
| 1413158400000 | 158.86 |
| 1413244800000 | 158.88 |
| 1413331200000 | 154.78 |
| 1413417600000 | 154.06 |
| 1413504000000 | 158.2 |
| 1413763200000 | 157.74 |
| 1413849600000 | 160.31 |
| 1413936000000 | 160.86 |
| 1414022400000 | 161.81 |
| 1414108800000 | 161.89 |
| 1414368000000 | 161.43 |
| 1414454400000 | 163.37 |
| 1414540800000 | 163.74 |
| 1414627200000 | 163.23 |
| 1414713600000 | 165.01 |
| 1414972800000 | 163.16 |
| 1415059200000 | 162.85 |
| 1415145600000 | 164.39 |
| 1415232000000 | 164.01 |
| 1415318400000 | 162.47 |
| 1415577600000 | 164.12 |
| 1415664000000 | 164.82 |
| 1415750400000 | 163.58 |
| 1415836800000 | 164.36 |
| 1415923200000 | 164.4 |
| 1416182400000 | 164.92 |
| 1416268800000 | 167.01 |
| 1416355200000 | 167.23 |
| 1416441600000 | 166.89 |
| 1416528000000 | 168.27 |
| 1416787200000 | 169.26 |
| 1416873600000 | 170.41 |
| 1416960000000 | 170.92 |
| 1417046400000 | 171.56 |
| 1417132800000 | 171.85 |
| 1417392000000 | 171.19 |
| 1417478400000 | 170.61 |
| 1417564800000 | 170.45 |
| 1417651200000 | 170.11 |
| 1417737600000 | 171.51 |
| 1417996800000 | 170.65 |
| 1418083200000 | 168.6 |
| 1418169600000 | 168.02 |
| 1418256000000 | 167.96 |
| 1418342400000 | 164.8 |
| 1418601600000 | 160.81 |
| 1418688000000 | 164.3 |
| 1418774400000 | 162.46 |
| 1418860800000 | 165.78 |
| 1418947200000 | 165.58 |
| 1419206400000 | 166.45 |
| 1419292800000 | 166.11 |
| 1419379200000 | 166.16 |
| 1419811200000 | 166.14 |
| 1419897600000 | 164.56 |
| 1419984000000 | 164.37 |
| 1420156800000 | 163.03 |
| 1420416000000 | 158.92 |
| 1420502400000 | 157.39 |
| 1420588800000 | 156.33 |
| 1420675200000 | 160.41 |
| 1420761600000 | 158.83 |
| 1421020800000 | 159.78 |
| 1421107200000 | 161.67 |
| 1421193600000 | 159.77 |
| 1421280000000 | 160.83 |
| 1421366400000 | 161.11 |
| 1421625600000 | 163.68 |
| 1421712000000 | 164.2 |
| 1421798400000 | 165.09 |
| 1421884800000 | 165.08 |
| 1421971200000 | 165.61 |
| 1422230400000 | 166.55 |
| 1422316800000 | 166.88 |
| 1422403200000 | 166.17 |
| 1422489600000 | 166.35 |
| 1422576000000 | 164.58 |
| 1422835200000 | 164.95 |
| 1422921600000 | 167.66 |
| 1423008000000 | 168.34 |
| 1423094400000 | 168.31 |
| 1423180800000 | 167.68 |
| 1423440000000 | 165.75 |
| 1423526400000 | 167.27 |
| 1423612800000 | 166.59 |
| 1423699200000 | 168.96 |
| 1423785600000 | 170.46 |
| 1424044800000 | 170.29 |
| 1424131200000 | 170.55 |
| 1424217600000 | 171.75 |
| 1424304000000 | 173.34 |
| 1424390400000 | 173.54 |
| 1424649600000 | 174.84 |
| 1424736000000 | 174.98 |
| 1424822400000 | 175.07 |
| 1424908800000 | 174.73 |
| 1424995200000 | 175.64 |
| 1425254400000 | 175.17 |
| 1425340800000 | 173.3 |
| 1425427200000 | 172.96 |
| 1425513600000 | 174.12 |
| 1425600000000 | 172.09 |
| 1425859200000 | 171.16 |
| 1425945600000 | 168.04 |
| 1426032000000 | 168.8 |
| 1426118400000 | 169.67 |
| 1426204800000 | 169.27 |
| 1426464000000 | 172.07 |
| 1426550400000 | 170.73 |
| 1426636800000 | 171.65 |
| 1426723200000 | 172.31 |
| 1426809600000 | 176.4 |
| 1427068800000 | 177.25 |
| 1427155200000 | 177.98 |
| 1427241600000 | 177 |
| 1427328000000 | 174.57 |
| 1427414400000 | 175.04 |
| 1427673600000 | 176.12 |
| 1427760000000 | 173.8 |
| 1427846400000 | 174.55 |
| 1427932800000 | 176.6 |
| 1428364800000 | 178.87 |
| 1428451200000 | 177.68 |
| 1428537600000 | 177.76 |
| 1428624000000 | 178.6 |
| 1428883200000 | 178.06 |
| 1428969600000 | 178.9 |
| 1429056000000 | 178.46 |
| 1429142400000 | 178.49 |
| 1429228800000 | 176.31 |
| 1429488000000 | 177.55 |
| 1429574400000 | 178.79 |
| 1429660800000 | 178.68 |
| 1429747200000 | 179.1 |
| 1429833600000 | 180.72 |
| 1430092800000 | 182.86 |
| 1430179200000 | 181.29 |
| 1430265600000 | 180.18 |
| 1430352000000 | 180.83 |
| 1430438400000 | 180.61 |
| 1430697600000 | 180.75 |
| 1430784000000 | 178.11 |
| 1430870400000 | 179.79 |
| 1430956800000 | 179.05 |
| 1431043200000 | 183.14 |
| 1431302400000 | 182.65 |
| 1431388800000 | 181.86 |
| 1431475200000 | 183.52 |
| 1431561600000 | 185.39 |
| 1431648000000 | 185.87 |
| 1431907200000 | 185.73 |
| 1431993600000 | 185.33 |
| 1432080000000 | 185.65 |
| 1432166400000 | 186.68 |
| 1432252800000 | 185.15 |
| 1432512000000 | 185.15 |
| 1432598400000 | 181.4 |
| 1432684800000 | 183.5 |
| 1432771200000 | 183.38 |
| 1432857600000 | 180.77 |
| 1433116800000 | 180.36 |
| 1433203200000 | 182.35 |
| 1433289600000 | 184.62 |
| 1433376000000 | 183.79 |
| 1433462400000 | 178.97 |
| 1433721600000 | 178.91 |
| 1433808000000 | 178.78 |
| 1433894400000 | 183.01 |
| 1433980800000 | 183.16 |
| 1434067200000 | 182.11 |
| 1434326400000 | 178.52 |
| 1434412800000 | 179.41 |
| 1434499200000 | 178.33 |
| 1434585600000 | 181.2 |
| 1434672000000 | 180.71 |
| 1434931200000 | 186.49 |
| 1435017600000 | 185.1 |
| 1435104000000 | 184.24 |
| 1435190400000 | 184.16 |
| 1435276800000 | 183.58 |
| 1435536000000 | 178.56 |
| 1435622400000 | 176.5 |
| 1435708800000 | 178.93 |
| 1435795200000 | 177.75 |
| 1435881600000 | 176.8 |
| 1436140800000 | 174.05 |
| 1436227200000 | 169.17 |
| 1436313600000 | 171.1 |
| 1436400000000 | 174.81 |
| 1436486400000 | 180.88 |
| 1436745600000 | 181.9 |
| 1436832000000 | 182.46 |
| 1436918400000 | 182.42 |
| 1437004800000 | 184.36 |
| 1437091200000 | 183.54 |
| 1437350400000 | 184.51 |
| 1437436800000 | 183.69 |
| 1437523200000 | 182.15 |
| 1437609600000 | 183.14 |
| 1437696000000 | 181.5 |
| 1437955200000 | 179.62 |
| 1438041600000 | 180.5 |
| 1438128000000 | 182.02 |
| 1438214400000 | 181.04 |
| 1438300800000 | 183.46 |
| 1438560000000 | 183.81 |
| 1438646400000 | 183.01 |
| 1438732800000 | 183.46 |
| 1438819200000 | 182.9 |
| 1438905600000 | 181.28 |
| 1439164800000 | 183.46 |
| 1439251200000 | 181.74 |
| 1439337600000 | 178.6 |
| 1439424000000 | 179.85 |
| 1439510400000 | 179.43 |
| 1439769600000 | 179.43 |
| 1439856000000 | 179.33 |
| 1439942400000 | 176.75 |
| 1440028800000 | 175.02 |
| 1440115200000 | 171.18 |
| 1440374400000 | 166.46 |
| 1440460800000 | 171.08 |
| 1440547200000 | 168.32 |
| 1440633600000 | 170.87 |
| 1440720000000 | 171.12 |
| 1440979200000 | 170.53 |
| 1441065600000 | 166.72 |
| 1441152000000 | 166.91 |
| 1441238400000 | 168.72 |
| 1441324800000 | 164.92 |
| 1441584000000 | 166.25 |
| 1441670400000 | 168.61 |
| 1441756800000 | 170.55 |
| 1441843200000 | 169.6 |
| 1441929600000 | 168.97 |
| 1442188800000 | 167.86 |
| 1442275200000 | 168.88 |
| 1442361600000 | 171.39 |
| 1442448000000 | 171.59 |
| 1442534400000 | 169.44 |
| 1442793600000 | 168.2 |
| 1442880000000 | 161.93 |
| 1442966400000 | 162.01 |
| 1443052800000 | 160.56 |
| 1443139200000 | 163.7 |
| 1443398400000 | 160.81 |
| 1443484800000 | 159.39 |
| 1443571200000 | 162.46 |
| 1443657600000 | 162.37 |
| 1443744000000 | 163.78 |
| 1444003200000 | 167.77 |
| 1444089600000 | 169.55 |
| 1444176000000 | 168.75 |
| 1444262400000 | 169.7 |
| 1444348800000 | 171.36 |
| 1444608000000 | 171.43 |
| 1444694400000 | 169.79 |
| 1444780800000 | 169.05 |
| 1444867200000 | 170.66 |
| 1444953600000 | 171.88 |
| 1445212800000 | 171.8 |
| 1445299200000 | 171.38 |
| 1445385600000 | 171.17 |
| 1445472000000 | 171.67 |
| 1445558400000 | 173.6 |
| 1445817600000 | 173.25 |
| 1445904000000 | 171.86 |
| 1445990400000 | 173.84 |
| 1446076800000 | 172.11 |
| 1446163200000 | 173.39 |
| 1446422400000 | 173.87 |
| 1446508800000 | 172.83 |
| 1446595200000 | 172.2 |
| 1446681600000 | 172.05 |
| 1446768000000 | 170.87 |
| 1447027200000 | 169.08 |
| 1447113600000 | 168.57 |
| 1447200000000 | 170.59 |
| 1447286400000 | 168.41 |
| 1447372800000 | 166.49 |
| 1447632000000 | 166.53 |
| 1447718400000 | 169.6 |
| 1447804800000 | 169.14 |
| 1447891200000 | 171.21 |
| 1447977600000 | 170.62 |
| 1448236800000 | 169.27 |
| 1448323200000 | 167.17 |
| 1448409600000 | 169.04 |
| 1448496000000 | 170.76 |
| 1448582400000 | 170.35 |
| 1448841600000 | 170.88 |
| 1448928000000 | 171.25 |
| 1449014400000 | 170.88 |
| 1449100800000 | 170.09 |
| 1449187200000 | 170.32 |
| 1449446400000 | 171.09 |
| 1449532800000 | 168.26 |
| 1449619200000 | 168.46 |
| 1449705600000 | 167.47 |
| 1449792000000 | 165.17 |
| 1450051200000 | 162.81 |
| 1450137600000 | 166 |
| 1450224000000 | 166.79 |
| 1450310400000 | 167.38 |
| 1450396800000 | 165.7 |
| 1450656000000 | 165.06 |
| 1450742400000 | 165.67 |
| 1450828800000 | 168.28 |
| 1450915200000 | 169.41 |
| 1451260800000 | 168.91 |
| 1451347200000 | 170.42 |
| 1451433600000 | 169.73 |
| 1451520000000 | 168.1 |
| 1451865600000 | 162.64 |
| 1451952000000 | 162.3 |
| 1452038400000 | 160.83 |
| 1452124800000 | 158.66 |
| 1452211200000 | 157.57 |
| 1452470400000 | 156.24 |
| 1452556800000 | 157.63 |
| 1452643200000 | 158.47 |
| 1452729600000 | 155.32 |
| 1452816000000 | 152.51 |
| 1453075200000 | 150.75 |
| 1453161600000 | 153.15 |
| 1453248000000 | 148.21 |
| 1453334400000 | 150.03 |
| 1453420800000 | 154.5 |
| 1453680000000 | 153.6 |
| 1453766400000 | 154.95 |
| 1453852800000 | 155.7 |
| 1453939200000 | 153.43 |
| 1454025600000 | 155.43 |
| 1454284800000 | 156.14 |
| 1454371200000 | 153.07 |
| 1454457600000 | 152.23 |
| 1454544000000 | 153.37 |
| 1454630400000 | 151.58 |
| 1454889600000 | 145.61 |
| 1454976000000 | 145.55 |
| 1455062400000 | 147.49 |
| 1455148800000 | 143.7 |
| 1455235200000 | 146.1399 |
| 1455494400000 | 149.63 |
| 1455580800000 | 148.96 |
| 1455667200000 | 152.93 |
| 1455753600000 | 152.83 |
| 1455840000000 | 151.6699 |
| 1456099200000 | 153.02 |
| 1456185600000 | 151.34 |
| 1456272000000 | 147.85 |
| 1456358400000 | 151.21 |
| 1456444800000 | 152.1 |
| 1456704000000 | 152.09 |
| 1456790400000 | 154.52 |
| 1456876800000 | 155.11 |
| 1456963200000 | 155.86 |
| 1457049600000 | 157.86 |
| 1457308800000 | 156.91 |
| 1457395200000 | 156.71 |
| 1457481600000 | 156.8 |
| 1457568000000 | 156.35 |
| 1457654400000 | 160.88 |
| 1457913600000 | 161.44 |
| 1458000000000 | 159.71 |
| 1458086400000 | 159.06 |
| 1458172800000 | 161.53 |
| 1458259200000 | 161.78 |
| 1458518400000 | 161 |
| 1458604800000 | 160.44 |
| 1458691200000 | 159.62 |
| 1458777600000 | 156.88 |
| 1459209600000 | 158 |
| 1459296000000 | 162.12 |
| 1459382400000 | 161.03 |
| 1459468800000 | 158.5 |
| 1459728000000 | 159.65 |
| 1459814400000 | 156.5 |
| 1459900800000 | 157.8899 |
| 1459987200000 | 156.79 |
| 1460073600000 | 158.6699 |
| 1460332800000 | 159.62 |
| 1460419200000 | 159.37 |
| 1460505600000 | 162.1 |
| 1460592000000 | 162.22 |
| 1460678400000 | 161.98 |
| 1460937600000 | 163.26 |
| 1461024000000 | 166.25 |
| 1461110400000 | 166.18 |
| 1461196800000 | 165.33 |
| 1461283200000 | 164.09 |
| 1461542400000 | 163.6 |
| 1461628800000 | 164.3899 |
| 1461715200000 | 164.79 |
| 1461801600000 | 165.16 |
| 1461888000000 | 163.54 |
| 1462147200000 | 164.47 |
| 1462233600000 | 161.97 |
| 1462320000000 | 160.03 |
| 1462406400000 | 159.18 |
| 1462492800000 | 158.73 |
| 1462752000000 | 159.82 |
| 1462838400000 | 161.31 |
| 1462924800000 | 160.9 |
| 1463011200000 | 159.71 |
| 1463097600000 | 159.01 |
| 1463356800000 | 159.44 |
| 1463443200000 | 159.49 |
| 1463529600000 | 160.1699 |
| 1463616000000 | 158.05 |
| 1463702400000 | 160.25 |
| 1463961600000 | 159.7 |
| 1464048000000 | 162.8899 |
| 1464134400000 | 164.94 |
| 1464220800000 | 165.79 |
| 1464307200000 | 165.57 |
| 1464566400000 | 165.96 |
| 1464652800000 | 164.66 |
| 1464739200000 | 163.69 |
| 1464825600000 | 163.72 |
| 1464912000000 | 164.3 |
| 1465171200000 | 165 |
| 1465257600000 | 166.49 |
| 1465344000000 | 165.88 |
| 1465430400000 | 163.44 |
| 1465516800000 | 158.79 |
| 1465776000000 | 155.58 |
| 1465862400000 | 151.22 |
| 1465948800000 | 153.01 |
| 1466035200000 | 150.47 |
| 1466121600000 | 154.11 |
| 1466380800000 | 161.1699 |
| 1466467200000 | 161.3899 |
| 1466553600000 | 162.34 |
| 1466640000000 | 165.79 |
| 1466726400000 | 149.88 |
| 1466985600000 | 141.11 |
| 1467072000000 | 145.8 |
| 1467158400000 | 150.74 |
| 1467244800000 | 152.11 |
| 1467331200000 | 153.48 |
| 1467590400000 | 152.15 |
| 1467676800000 | 148.85 |
| 1467763200000 | 145.83 |
| 1467849600000 | 147.45 |
| 1467936000000 | 149.61 |
| 1468195200000 | 152.32 |
| 1468281600000 | 154.73 |
| 1468368000000 | 154.96 |
| 1468454400000 | 156.3 |
| 1468540800000 | 155.51 |
| 1468800000000 | 155.94 |
| 1468886400000 | 154.54 |
| 1468972800000 | 156.6699 |
| 1469059200000 | 156.21 |
| 1469145600000 | 155.74 |
| 1469404800000 | 156.18 |
| 1469491200000 | 156.47 |
| 1469577600000 | 157.75 |
| 1469664000000 | 157.66 |
| 1469750400000 | 160.25 |
| 1470009600000 | 159.28 |
| 1470096000000 | 157.74 |
| 1470182400000 | 157.01 |
| 1470268800000 | 157.66 |
| 1470355200000 | 158.29 |
| 1470614400000 | 158.21 |
| 1470700800000 | 160.43 |
| 1470787200000 | 161.13 |
| 1470873600000 | 162.57 |
| 1470960000000 | 162.3 |
| 1471219200000 | 162.63 |
| 1471305600000 | 161.9 |
| 1471392000000 | 160.82 |
| 1471478400000 | 162.54 |
| 1471564800000 | 161.22 |
| 1471824000000 | 161.71 |
| 1471910400000 | 163.27 |
| 1471996800000 | 163.07 |
| 1472083200000 | 161.98 |
| 1472169600000 | 162.57 |
| 1472428800000 | 160.7 |
| 1472515200000 | 161.47 |
| 1472601600000 | 160.95 |
| 1472688000000 | 161.93 |
| 1472774400000 | 164.54 |
| 1473033600000 | 164.3 |
| 1473120000000 | 165.1399 |
| 1473206400000 | 165.66 |
| 1473292800000 | 165.86 |
| 1473379200000 | 163.31 |
| 1473638400000 | 161.99 |
| 1473724800000 | 160.87 |
| 1473811200000 | 160.68 |
| 1473897600000 | 161.74 |
| 1473984000000 | 159.41 |
| 1474243200000 | 161.22 |
| 1474329600000 | 161.05 |
| 1474416000000 | 161.59 |
| 1474502400000 | 165.37 |
| 1474588800000 | 163.83 |
| 1474848000000 | 161.74 |
| 1474934400000 | 160.6 |
| 1475020800000 | 161.62 |
| 1475107200000 | 161.49 |
| 1475193600000 | 161.8 |
| 1475452800000 | 161.61 |
| 1475539200000 | 162.32 |
| 1475625600000 | 162.44 |
| 1475712000000 | 161.51 |
| 1475798400000 | 160.05 |
| 1476057600000 | 160.79 |
| 1476144000000 | 158.62 |
| 1476230400000 | 157.1399 |
| 1476316800000 | 155.79 |
| 1476403200000 | 157.46 |
| 1476662400000 | 156.26 |
| 1476748800000 | 158.4 |
| 1476835200000 | 158.91 |
| 1476921600000 | 158.66 |
| 1477008000000 | 157.93 |
| 1477267200000 | 158.44 |
| 1477353600000 | 157.18 |
| 1477440000000 | 157.8899 |
| 1477526400000 | 157.86 |
| 1477612800000 | 157.24 |
| 1477872000000 | 156.85 |
| 1477958400000 | 156.29 |
| 1478044800000 | 155.38 |
| 1478131200000 | 155.34 |
| 1478217600000 | 154.28 |
| 1478476800000 | 155.5 |
| 1478563200000 | 156.04 |
| 1478649600000 | 157.31 |
| 1478736000000 | 156.51 |
| 1478822400000 | 155.85 |
| 1479081600000 | 154.68 |
| 1479168000000 | 155.11 |
| 1479254400000 | 153.93 |
| 1479340800000 | 154.84 |
| 1479427200000 | 152.97 |
| 1479686400000 | 153.86 |
| 1479772800000 | 153.65 |
| 1479859200000 | 152.48 |
| 1479945600000 | 153.4199 |
| 1480032000000 | 154.43 |
| 1480291200000 | 152.76 |
| 1480377600000 | 154.2 |
| 1480464000000 | 154.21 |
| 1480550400000 | 153.72 |
| 1480636800000 | 153.71 |
| 1480896000000 | 155.78 |
| 1480982400000 | 157.6699 |
| 1481068800000 | 159.43 |
| 1481155200000 | 159.18 |
| 1481241600000 | 159.56 |
| 1481500800000 | 159.62 |
| 1481587200000 | 161.98 |
| 1481673600000 | 161.2 |
| 1481760000000 | 159.33 |
| 1481846400000 | 159.66 |
| 1482105600000 | 159.79 |
| 1482192000000 | 159.59 |
| 1482278400000 | 160.13 |
| 1482364800000 | 160.21 |
| 1482451200000 | 160.3899 |
| 1482796800000 | 160.55 |
| 1482883200000 | 159.87 |
| 1482969600000 | 160.66 |
| 1483056000000 | 162.04 |
| 1483315200000 | 162.91 |
| 1483401600000 | 161.81 |
| 1483488000000 | 163.15 |
| 1483574400000 | 165.26 |
| 1483660800000 | 164.97 |
| 1483920000000 | 163.86 |
| 1484006400000 | 164.52 |
| 1484092800000 | 162.78 |
| 1484179200000 | 164.23 |
| 1484265600000 | 165.75 |
| 1484524800000 | 163.96 |
| 1484611200000 | 165.02 |
| 1484697600000 | 165.16 |
| 1484784000000 | 164.04 |
| 1484870400000 | 164.83 |
| 1485129600000 | 165.04 |
| 1485216000000 | 165.59 |
| 1485302400000 | 167.94 |
| 1485388800000 | 167.61 |
| 1485475200000 | 167.5 |
| 1485734400000 | 165.75 |
| 1485820800000 | 166.45 |
| 1485907200000 | 167.36 |
| 1485993600000 | 167.36 |
| 1486080000000 | 168.1399 |
| 1486339200000 | 166.11 |
| 1486425600000 | 165.78 |
| 1486512000000 | 166.32 |
| 1486598400000 | 167.1 |
| 1486684800000 | 166.46 |
| 1486944000000 | 167.46 |
| 1487030400000 | 166.96 |
| 1487116800000 | 167.7 |
| 1487203200000 | 168.94 |
| 1487289600000 | 168.19 |
| 1487548800000 | 168.37 |
| 1487635200000 | 168.13 |
| 1487721600000 | 168.28 |
| 1487808000000 | 169 |
| 1487894400000 | 167.31 |
| 1488153600000 | 167.74 |
| 1488240000000 | 168.4 |
| 1488326400000 | 169.9199 |
| 1488412800000 | 169.75 |
| 1488499200000 | 170.25 |
| 1488758400000 | 169.95 |
| 1488844800000 | 169.24 |
| 1488931200000 | 169.38 |
| 1489017600000 | 170.38 |
| 1489104000000 | 171.86 |
| 1489363200000 | 172.69 |
| 1489449600000 | 171.75 |
| 1489536000000 | 172.08 |
| 1489622400000 | 174.98 |
| 1489708800000 | 175.27 |
| 1489968000000 | 175.15 |
| 1490054400000 | 175.05 |
| 1490140800000 | 174.07 |
| 1490227200000 | 175.36 |
| 1490313600000 | 175.4 |
| 1490572800000 | 176.1699 |
| 1490659200000 | 177.04 |
| 1490745600000 | 175.61 |
| 1490832000000 | 176.31 |
| 1490918400000 | 176.24 |
| 1491177600000 | 174.48 |
| 1491264000000 | 175 |
| 1491350400000 | 174.79 |
| 1491436800000 | 175.05 |
| 1491523200000 | 174.44 |
| 1491782400000 | 174.21 |
| 1491868800000 | 174.57 |
| 1491955200000 | 174.86 |
| 1492041600000 | 174.37 |
| 1492473600000 | 173.93 |
| 1492560000000 | 175.2 |
| 1492646400000 | 176.73 |
| 1492732800000 | 175.58 |
| 1492992000000 | 182.51 |
| 1493078400000 | 184.32 |
| 1493164800000 | 184.48 |
| 1493251200000 | 184.24 |
| 1493337600000 | 184.4 |
| 1493596800000 | 184.66 |
| 1493683200000 | 186.1 |
| 1493769600000 | 186.51 |
| 1493856000000 | 188.62 |
| 1493942400000 | 190.41 |
| 1494201600000 | 189.18 |
| 1494288000000 | 189.21 |
| 1494374400000 | 188.9199 |
| 1494460800000 | 188.06 |
| 1494547200000 | 189.8 |
| 1494806400000 | 190.81 |
| 1494892800000 | 192.54 |
| 1494979200000 | 190.98 |
| 1495065600000 | 189.82 |
| 1495152000000 | 192.06 |
| 1495411200000 | 192.73 |
| 1495497600000 | 192.95 |
| 1495584000000 | 192.3899 |
| 1495670400000 | 192.93 |
| 1495756800000 | 191.96 |
| 1496016000000 | 191.71 |
| 1496102400000 | 191.37 |
| 1496188800000 | 192.4199 |
| 1496275200000 | 193.02 |
| 1496361600000 | 194.53 |
| 1496620800000 | 193.82 |
| 1496707200000 | 192.2 |
| 1496793600000 | 192.15 |
| 1496880000000 | 191.62 |
| 1496966400000 | 191.58 |
| 1497225600000 | 190.04 |
| 1497312000000 | 191.35 |
| 1497398400000 | 192.02 |
| 1497484800000 | 189.05 |
| 1497571200000 | 191.15 |
| 1497830400000 | 192.45 |
| 1497916800000 | 190.71 |
| 1498003200000 | 190.6399 |
| 1498089600000 | 191.26 |
| 1498176000000 | 191.44 |
| 1498435200000 | 191.97 |
| 1498521600000 | 191.98 |
| 1498608000000 | 193.24 |
| 1498694400000 | 191.73 |
| 1498780800000 | 190.87 |
| 1499040000000 | 192.36 |
| 1499126400000 | 191.68 |
| 1499212800000 | 192.01 |
| 1499299200000 | 192.26 |
| 1499385600000 | 192.03 |
| 1499644800000 | 192.43 |
| 1499731200000 | 191.6399 |
| 1499817600000 | 194.35 |
| 1499904000000 | 194.66 |
| 1499990400000 | 195.62 |
| 1500249600000 | 195.93 |
| 1500336000000 | 195.44 |
| 1500422400000 | 195.7 |
| 1500508800000 | 197.07 |
| 1500595200000 | 195.53 |
| 1500854400000 | 194.88 |
| 1500940800000 | 196.03 |
| 1501027200000 | 196.54 |
| 1501113600000 | 197.01 |
| 1501200000000 | 196.54 |
| 1501459200000 | 196.97 |
| 1501545600000 | 198.48 |
| 1501632000000 | 198.5 |
| 1501718400000 | 199.04 |
| 1501804800000 | 198.73 |
| 1502064000000 | 199.09 |
| 1502150400000 | 198.4 |
| 1502236800000 | 196.99 |
| 1502323200000 | 195.26 |
| 1502409600000 | 194.21 |
| 1502668800000 | 196.07 |
| 1502755200000 | 195.3899 |
| 1502841600000 | 196.29 |
| 1502928000000 | 195.87 |
| 1503014400000 | 194.69 |
| 1503273600000 | 194.84 |
| 1503360000000 | 195.46 |
| 1503446400000 | 195.1699 |
| 1503532800000 | 195.35 |
| 1503619200000 | 196.28 |
| 1503878400000 | 196.78 |
| 1503964800000 | 195.68 |
| 1504051200000 | 195.18 |
| 1504137600000 | 196.4199 |
| 1504224000000 | 197.36 |
| 1504483200000 | 196.77 |
| 1504569600000 | 196.44 |
| 1504656000000 | 196.79 |
| 1504742400000 | 198.28 |
| 1504828800000 | 199.05 |
| 1505088000000 | 200.65 |
| 1505174400000 | 201.44 |
| 1505260800000 | 201.12 |
| 1505347200000 | 200.57 |
| 1505433600000 | 201.51 |
| 1505692800000 | 202 |
| 1505779200000 | 202.3899 |
| 1505865600000 | 202.58 |
| 1505952000000 | 202.1399 |
| 1506038400000 | 203.1699 |
| 1506297600000 | 201.74 |
| 1506384000000 | 199.6399 |
| 1506470400000 | 200.32 |
| 1506556800000 | 201.55 |
| 1506643200000 | 203.2 |
| 1506902400000 | 202.87 |
| 1506988800000 | 203.37 |
| 1507075200000 | 203.32 |
| 1507161600000 | 202.86 |
| 1507248000000 | 202.6399 |
| 1507507200000 | 203.07 |
| 1507593600000 | 204.15 |
| 1507680000000 | 204.58 |
| 1507766400000 | 204.66 |
| 1507852800000 | 204.5 |
| 1508112000000 | 203.95 |
| 1508198400000 | 202.77 |
| 1508284800000 | 203.95 |
| 1508371200000 | 203.91 |
| 1508457600000 | 203.4199 |
| 1508716800000 | 202.96 |
| 1508803200000 | 202.43 |
| 1508889600000 | 202.65 |
| 1508976000000 | 202.73 |
| 1509062400000 | 201.66 |
| 1509321600000 | 202.54 |
| 1509408000000 | 203.4199 |
| 1509494400000 | 203.46 |
| 1509580800000 | 203.41 |
| 1509667200000 | 202.77 |
| 1509926400000 | 202.36 |
| 1510012800000 | 201.15 |
| 1510099200000 | 200.83 |
| 1510185600000 | 199.21 |
| 1510272000000 | 199.32 |
| 1510531200000 | 198.06 |
| 1510617600000 | 198.71 |
| 1510704000000 | 198.72 |
| 1510790400000 | 200.03 |
| 1510876800000 | 199.61 |
| 1511136000000 | 200.52 |
| 1511222400000 | 201.13 |
| 1511308800000 | 201.47 |
| 1511395200000 | 202.51 |
| 1511481600000 | 203.8899 |
| 1511740800000 | 202.61 |
| 1511827200000 | 202.75 |
| 1511913600000 | 203.08 |
| 1512000000000 | 203.68 |
| 1512086400000 | 201.15 |
| 1512345600000 | 202.58 |
| 1512432000000 | 201.74 |
| 1512518400000 | 200.87 |
| 1512604800000 | 201.07 |
| 1512691200000 | 202.21 |
| 1512950400000 | 202.74 |
| 1513036800000 | 202.96 |
| 1513123200000 | 203.03 |
| 1513209600000 | 202.52 |
| 1513296000000 | 201.88 |
| 1513555200000 | 205.12 |
| 1513641600000 | 204.28 |
| 1513728000000 | 204 |
| 1513814400000 | 204.8 |
| 1513900800000 | 204.01 |
| 1514332800000 | 204.94 |
| 1514419200000 | 205.09 |
| 1514505600000 | 205.93 |
| 1514851200000 | 206.02 |
| 1514937600000 | 206.79 |
| 1515024000000 | 209.65 |
| 1515110400000 | 210.99 |
| 1515369600000 | 210.36 |
| 1515456000000 | 210.58 |
| 1515542400000 | 211.28 |
| 1515628800000 | 211.61 |
| 1515715200000 | 213.95 |
| 1515974400000 | 215.75 |
| 1516060800000 | 215.33 |
| 1516147200000 | 215.35 |
| 1516233600000 | 215.83 |
| 1516320000000 | 217.12 |
| 1516579200000 | 218.36 |
| 1516665600000 | 219.55 |
| 1516752000000 | 220.01 |
| 1516838400000 | 220.88 |
| 1516924800000 | 221 |
| 1517184000000 | 219.42 |
| 1517270400000 | 218.58 |
| 1517356800000 | 218.92 |
| 1517443200000 | 217.99 |
| 1517529600000 | 214.72 |
| 1517788800000 | 211.1 |
| 1517875200000 | 204.55 |
| 1517961600000 | 208 |
| 1518048000000 | 204.1 |
| 1518134400000 | 201.09 |
| 1518393600000 | 203.88 |
| 1518480000000 | 203.75 |
| 1518566400000 | 206.8899 |
| 1518652800000 | 209.73 |
| 1518739200000 | 211.61 |
| 1518998400000 | 209.32 |
| 1519084800000 | 209.6399 |
| 1519171200000 | 209.65 |
| 1519257600000 | 209.26 |
| 1519344000000 | 209.13 |
| 1519603200000 | 209.89 |
| 1519689600000 | 208.9199 |
| 1519776000000 | 206.9 |
| 1519862400000 | 203.86 |
| 1519948800000 | 201.71 |
| 1520208000000 | 203.84 |
| 1520294400000 | 205.49 |
| 1520380800000 | 206.32 |
| 1520467200000 | 207.26 |
| 1520553600000 | 207.9199 |
| 1520812800000 | 208.37 |
| 1520899200000 | 207.43 |
| 1520985600000 | 206.66 |
| 1521072000000 | 207.65 |
| 1521158400000 | 207.4 |
| 1521417600000 | 206.13 |
| 1521504000000 | 206.18 |
| 1521590400000 | 205.53 |
| 1521676800000 | 202.86 |
| 1521763200000 | 201.85 |
| 1522022400000 | 201.77 |
| 1522108800000 | 203.37 |
| 1522195200000 | 203.55 |
| 1522281600000 | 203.72 |
| 1522713600000 | 202.19 |
| 1522800000000 | 201.47 |
| 1522886400000 | 205.19 |
| 1522972800000 | 205.2 |
| 1523232000000 | 206.55 |
| 1523318400000 | 209.06 |
| 1523404800000 | 208.22 |
| 1523491200000 | 208.72 |
| 1523577600000 | 208.97 |
| 1523836800000 | 209.13 |
| 1523923200000 | 210.46 |
| 1524009600000 | 211.08 |
| 1524096000000 | 210.95 |
| 1524182400000 | 209.59 |
| 1524441600000 | 209.69 |
| 1524528000000 | 209.27 |
| 1524614400000 | 207.24 |
| 1524700800000 | 208.05 |
| 1524787200000 | 208.6399 |
| 1525046400000 | 208.91 |
| 1525132800000 | 207.27 |
| 1525219200000 | 208.31 |
| 1525305600000 | 206.65 |
| 1525392000000 | 207.35 |
| 1525651200000 | 208.34 |
| 1525737600000 | 208.06 |
| 1525824000000 | 208.88 |
| 1525910400000 | 209.46 |
| 1525996800000 | 210.61 |
| 1526256000000 | 210.83 |
| 1526342400000 | 208.98 |
| 1526428800000 | 208.03 |
| 1526515200000 | 209.46 |
| 1526601600000 | 208.46 |
| 1526860800000 | 208.98 |
| 1526947200000 | 210.22 |
| 1527033600000 | 206.83 |
| 1527120000000 | 206.29 |
| 1527206400000 | 205.63 |
| 1527465600000 | 204.26 |
| 1527552000000 | 199.91 |
| 1527638400000 | 201 |
| 1527724800000 | 200.75 |
| 1527811200000 | 202.94 |
| 1528070400000 | 204.12 |
| 1528156800000 | 202.95 |
| 1528243200000 | 204.86 |
| 1528329600000 | 205.04 |
| 1528416000000 | 203.85 |
| 1528675200000 | 206.31 |
| 1528761600000 | 205.98 |
| 1528848000000 | 206.3 |
| 1528934400000 | 206.7 |
| 1529020800000 | 204.1 |
| 1529280000000 | 202.34 |
| 1529366400000 | 200.08 |
| 1529452800000 | 201.03 |
| 1529539200000 | 199.74 |
| 1529625600000 | 202.12 |
| 1529884800000 | 198.88 |
| 1529971200000 | 198.47 |
| 1530057600000 | 198.22 |
| 1530144000000 | 196.12 |
| 1530230400000 | 199.76 |
| 1530489600000 | 196.87 |
| 1530576000000 | 199.19 |
| 1530662400000 | 199.4 |
| 1530748800000 | 201.1699 |
| 1530835200000 | 202.46 |
| 1531094400000 | 203.85 |
| 1531180800000 | 204.16 |
| 1531267200000 | 201.77 |
| 1531353600000 | 202.96 |
| 1531440000000 | 203.18 |
| 1531699200000 | 203.69 |
| 1531785600000 | 203.97 |
| 1531872000000 | 204.61 |
| 1531958400000 | 203.45 |
| 1532044800000 | 204.86 |
| 1532304000000 | 204.55 |
| 1532390400000 | 206.63 |
| 1532476800000 | 205.61 |
| 1532563200000 | 207.51 |
| 1532649600000 | 207.77 |
| 1532908800000 | 208.29 |
| 1532995200000 | 208.11 |
| 1533081600000 | 206.86 |
| 1533168000000 | 204.3 |
| 1533254400000 | 205.15 |
| 1533513600000 | 204.3899 |
| 1533600000000 | 205.81 |
| 1533686400000 | 205.44 |
| 1533772800000 | 205.59 |
| 1533859200000 | 200.95 |
| 1534118400000 | 200.27 |
| 1534204800000 | 199.6699 |
| 1534291200000 | 196 |
| 1534377600000 | 198.57 |
| 1534464000000 | 198.61 |
| 1534723200000 | 200.19 |
| 1534809600000 | 202.29 |
| 1534896000000 | 203.69 |
| 1534982400000 | 203.1 |
| 1535068800000 | 204.01 |
| 1535328000000 | 206.15 |
| 1535414400000 | 206.87 |
| 1535500800000 | 207.1 |
| 1535587200000 | 205.81 |
| 1535673600000 | 203.77 |
| 1535932800000 | 203.88 |
| 1536019200000 | 201.11 |
| 1536105600000 | 200.01 |
| 1536192000000 | 199.08 |
| 1536278400000 | 198.68 |
| 1536537600000 | 200.09 |
| 1536624000000 | 199.55 |
| 1536710400000 | 201.19 |
| 1536796800000 | 201.84 |
| 1536883200000 | 202.52 |
| 1537142400000 | 202.98 |
| 1537228800000 | 203.22 |
| 1537315200000 | 203.38 |
| 1537401600000 | 206.15 |
| 1537488000000 | 207.25 |
| 1537747200000 | 206.58 |
| 1537833600000 | 207.4 |
| 1537920000000 | 207.47 |
| 1538006400000 | 207.03 |
| 1538092800000 | 203.72 |
| 1538352000000 | 203.56 |
| 1538438400000 | 201.53 |
| 1538524800000 | 202.1 |
| 1538611200000 | 199.75 |
| 1538697600000 | 198.04 |
| 1538956800000 | 194.78 |
| 1539043200000 | 194.94 |
| 1539129600000 | 192.46 |
| 1539216000000 | 189.16 |
| 1539302400000 | 189.16 |
| 1539561600000 | 189.44 |
| 1539648000000 | 192.57 |
| 1539734400000 | 190.99 |
| 1539820800000 | 189.11 |
| 1539907200000 | 188.86 |
| 1540166400000 | 187.55 |
| 1540252800000 | 184.43 |
| 1540339200000 | 183.07 |
| 1540425600000 | 183.8899 |
| 1540512000000 | 182.19 |
| 1540771200000 | 184.2 |
| 1540857600000 | 183.94 |
| 1540944000000 | 186.84 |
| 1541030400000 | 188.8899 |
| 1541116800000 | 189.71 |
| 1541376000000 | 189.24 |
| 1541462400000 | 188.91 |
| 1541548800000 | 191.56 |
| 1541635200000 | 191.38 |
| 1541721600000 | 189.59 |
| 1541980800000 | 185.69 |
| 1542067200000 | 188.22 |
| 1542153600000 | 187.46 |
| 1542240000000 | 185.23 |
| 1542326400000 | 186.08 |
| 1542585600000 | 185.44 |
| 1542672000000 | 182.46 |
| 1542758400000 | 184.25 |
| 1542844800000 | 183.34 |
| 1542931200000 | 183.82 |
| 1543190400000 | 186 |
| 1543276800000 | 184.77 |
| 1543363200000 | 184.77 |
| 1543449600000 | 186.86 |
| 1543536000000 | 185.43 |
| 1543795200000 | 188.1699 |
| 1543881600000 | 186.41 |
| 1543968000000 | 184.03 |
| 1544054400000 | 178.9 |
| 1544140800000 | 179.84 |
| 1544400000000 | 176.4199 |
| 1544486400000 | 178.1699 |
| 1544572800000 | 182.08 |
| 1544659200000 | 181.45 |
| 1544745600000 | 179.35 |
| 1545004800000 | 177.73 |
| 1545091200000 | 177.11 |
| 1545177600000 | 178.35 |
| 1545264000000 | 175.57 |
| 1545350400000 | 175.24 |
| 1545609600000 | 174.4199 |
| 1545868800000 | 171.6699 |
| 1545955200000 | 175.77 |
| 1546214400000 | 176.6 |
| 1546387200000 | 174.95 |
| 1546473600000 | 173.56 |
| 1546560000000 | 178.96 |
| 1546819200000 | 179.45 |
| 1546905600000 | 181.13 |
| 1546992000000 | 183.3 |
| 1547078400000 | 183.93 |
| 1547164800000 | 183.4 |
| 1547424000000 | 182.12 |
| 1547510400000 | 182.31 |
| 1547596800000 | 183.27 |
| 1547683200000 | 182.81 |
| 1547769600000 | 185.9 |
| 1548028800000 | 185.77 |
| 1548115200000 | 185.03 |
| 1548201600000 | 185.47 |
| 1548288000000 | 185.23 |
| 1548374400000 | 187.06 |
| 1548633600000 | 185.78 |
| 1548720000000 | 186.6 |
| 1548806400000 | 187.31 |
| 1548892800000 | 187.99 |
| 1548979200000 | 188.23 |
| 1549238400000 | 187.56 |
| 1549324800000 | 190 |
| 1549411200000 | 189.7 |
| 1549497600000 | 186.26 |
| 1549584000000 | 184.85 |
| 1549843200000 | 185.8 |
| 1549929600000 | 187.16 |
| 1550016000000 | 187.87 |
| 1550102400000 | 187.1399 |
| 1550188800000 | 189.84 |
| 1550448000000 | 191.1699 |
| 1550534400000 | 191.23 |
| 1550620800000 | 192.49 |
| 1550707200000 | 192 |
| 1550793600000 | 192.53 |
| 1551052800000 | 193.56 |
| 1551139200000 | 194.44 |
| 1551225600000 | 194.59 |
| 1551312000000 | 195.33 |
| 1551398400000 | 196.15 |
| 1551657600000 | 195.62 |
| 1551744000000 | 195.43 |
| 1551830400000 | 195.35 |
| 1551916800000 | 192.6 |
| 1552003200000 | 191 |
| 1552262400000 | 192.43 |
| 1552348800000 | 193.04 |
| 1552435200000 | 194.78 |
| 1552521600000 | 196.47 |
| 1552608000000 | 198.35 |
| 1552867200000 | 198.8899 |
| 1552953600000 | 200.38 |
| 1553040000000 | 198.51 |
| 1553126400000 | 198.25 |
| 1553212800000 | 194.33 |
| 1553472000000 | 194.28 |
| 1553558400000 | 195.31 |
| 1553644800000 | 195.01 |
| 1553731200000 | 194.57 |
| 1553817600000 | 195.86 |
| 1554076800000 | 198.32 |
| 1554163200000 | 198.53 |
| 1554249600000 | 201.12 |
| 1554336000000 | 200.69 |
| 1554422400000 | 200.79 |
| 1554681600000 | 201.03 |
| 1554768000000 | 200.22 |
| 1554854400000 | 200.03 |
| 1554940800000 | 201.34 |
| 1555027200000 | 202.66 |
| 1555286400000 | 203.22 |
| 1555372800000 | 204.06 |
| 1555459200000 | 204.3 |
| 1555545600000 | 203.59 |
| 1555977600000 | 203.34 |
| 1556064000000 | 203.4 |
| 1556150400000 | 201.9199 |
| 1556236800000 | 203.18 |
| 1556496000000 | 203.98 |
| 1556582400000 | 204.44 |
| 1556668800000 | 204.99 |
| 1556755200000 | 202.97 |
| 1556841600000 | 203.95 |
| 1557100800000 | 202.27 |
| 1557187200000 | 199.49 |
| 1557273600000 | 200.56 |
| 1557360000000 | 197.61 |
| 1557446400000 | 198.22 |
| 1557705600000 | 195.34 |
| 1557792000000 | 197.07 |
| 1557878400000 | 197.84 |
| 1557964800000 | 200.15 |
| 1558051200000 | 199 |
| 1558310400000 | 197.08 |
| 1558396800000 | 198.78 |
| 1558483200000 | 198.3 |
| 1558569600000 | 195.81 |
| 1558656000000 | 198.01 |
| 1558915200000 | 198.27 |
| 1559001600000 | 197.63 |
| 1559088000000 | 194.16 |
| 1559174400000 | 194.97 |
| 1559260800000 | 193.34 |
| 1559520000000 | 195.01 |
| 1559606400000 | 197.02 |
| 1559692800000 | 198.31 |
| 1559779200000 | 198.48 |
| 1559865600000 | 201.23 |
| 1560124800000 | 201.35 |
| 1560211200000 | 202.82 |
| 1560297600000 | 202.47 |
| 1560384000000 | 201.8899 |
| 1560470400000 | 200.08 |
| 1560729600000 | 200.4 |
| 1560816000000 | 203.09 |
| 1560902400000 | 203.97 |
| 1560988800000 | 205.86 |
| 1561075200000 | 205.4 |
| 1561334400000 | 206.2 |
| 1561420800000 | 205.7 |
| 1561507200000 | 205.06 |
| 1561593600000 | 205.25 |
| 1561680000000 | 207.06 |
| 1561939200000 | 207.55 |
| 1562025600000 | 207.73 |
| 1562112000000 | 209.51 |
| 1562198400000 | 209.83 |
| 1562284800000 | 207.31 |
| 1562544000000 | 206.6699 |
| 1562630400000 | 205.57 |
| 1562716800000 | 205.85 |
| 1562803200000 | 205.57 |
| 1562889600000 | 205.32 |
| 1563148800000 | 205.9199 |
| 1563235200000 | 206.25 |
| 1563321600000 | 205.46 |
| 1563408000000 | 204.93 |
| 1563494400000 | 204.91 |
| 1563753600000 | 205.2 |
| 1563840000000 | 205.72 |
| 1563926400000 | 205.7 |
| 1564012800000 | 204.8 |
| 1564099200000 | 205.1 |
| 1564358400000 | 205.11 |
| 1564444800000 | 201.94 |
| 1564531200000 | 202.2 |
| 1564617600000 | 202.38 |
| 1564704000000 | 197.8 |
| 1564963200000 | 194.56 |
| 1565049600000 | 193.9 |
| 1565136000000 | 194.84 |
| 1565222400000 | 198.12 |
| 1565308800000 | 196.3 |
| 1565568000000 | 195.91 |
| 1565654400000 | 196.3899 |
| 1565740800000 | 191.96 |
| 1565827200000 | 190.82 |
| 1565913600000 | 193.38 |
| 1566172800000 | 195.12 |
| 1566259200000 | 193.93 |
| 1566345600000 | 196.54 |
| 1566432000000 | 195.55 |
| 1566518400000 | 194.52 |
| 1566777600000 | 194.5 |
| 1566864000000 | 195.46 |
| 1566950400000 | 194.25 |
| 1567036800000 | 196.04 |
| 1567123200000 | 196.35 |
| 1567382400000 | 196.26 |
| 1567468800000 | 195.6 |
| 1567555200000 | 198.53 |
| 1567641600000 | 200.75 |
| 1567728000000 | 201.81 |
| 1567987200000 | 201.76 |
| 1568073600000 | 201.1399 |
| 1568160000000 | 202.07 |
| 1568246400000 | 203.16 |
| 1568332800000 | 205.27 |
| 1568592000000 | 201.84 |
| 1568678400000 | 202.63 |
| 1568764800000 | 202.73 |
| 1568851200000 | 204.31 |
| 1568937600000 | 204.28 |
| 1569196800000 | 201.95 |
| 1569283200000 | 202.11 |
| 1569369600000 | 200.32 |
| 1569456000000 | 201.12 |
| 1569542400000 | 202.26 |
| 1569801600000 | 202.02 |
| 1569888000000 | 199.47 |
| 1569974400000 | 194.3899 |
| 1570060800000 | 195.33 |
| 1570147200000 | 196.55 |
| 1570406400000 | 198.1399 |
| 1570492800000 | 195.4 |
| 1570579200000 | 196.74 |
| 1570665600000 | 198.88 |
| 1570752000000 | 204.13 |
| 1571011200000 | 203.18 |
| 1571097600000 | 205.82 |
| 1571184000000 | 205.86 |
| 1571270400000 | 207.19 |
| 1571356800000 | 206.9199 |
| 1571616000000 | 208.53 |
| 1571702400000 | 208.49 |
| 1571788800000 | 208.16 |
| 1571875200000 | 209.41 |
| 1571961600000 | 209.88 |
| 1572220800000 | 210.59 |
| 1572307200000 | 210.64 |
| 1572393600000 | 211.27 |
| 1572480000000 | 210.71 |
| 1572566400000 | 212.27 |
| 1572825600000 | 214.34 |
| 1572912000000 | 213.01 |
| 1572998400000 | 213.27 |
| 1573084800000 | 214.12 |
| 1573171200000 | 213.04 |
| 1573430400000 | 213.39 |
| 1573516800000 | 213.7 |
| 1573603200000 | 212.83 |
| 1573689600000 | 212.02 |
| 1573776000000 | 213.79 |
| 1574035200000 | 214.24 |
| 1574121600000 | 214.2 |
| 1574208000000 | 213.09 |
| 1574294400000 | 212.61 |
| 1574380800000 | 212.8 |
| 1574640000000 | 214.76 |
| 1574726400000 | 215.3 |
| 1574812800000 | 215.96 |
| 1574899200000 | 215.85 |
| 1574985600000 | 215.3 |
| 1575244800000 | 212.64 |
| 1575331200000 | 211.55 |
| 1575417600000 | 214.24 |
| 1575504000000 | 214.21 |
| 1575590400000 | 215.59 |
| 1575849600000 | 215.4 |
| 1575936000000 | 215.25 |
| 1576022400000 | 215.56 |
| 1576108800000 | 217.15 |
| 1576195200000 | 219.97 |
| 1576454400000 | 223.35 |
| 1576540800000 | 222.33 |
| 1576627200000 | 221.44 |
| 1576713600000 | 221.55 |
| 1576800000000 | 222.79 |
| 1577059200000 | 222.67 |
| 1577145600000 | 223.16 |
| 1577404800000 | 224.99 |
| 1577664000000 | 223.82 |
| 1577750400000 | 224.09 |
| 1577923200000 | 225.94 |
| 1578009600000 | 224.25 |
| 1578268800000 | 223.7 |
| 1578355200000 | 223.62 |
| 1578441600000 | 223.87 |
| 1578528000000 | 224.63 |
| 1578614400000 | 224.21 |
| 1578873600000 | 224.09 |
| 1578960000000 | 224.76 |
| 1579046400000 | 225.59 |
| 1579132800000 | 225.69 |
| 1579219200000 | 227.11 |
| 1579478400000 | 226.38 |
| 1579564800000 | 226.35 |
| 1579651200000 | 225.97 |
| 1579737600000 | 223.53 |
| 1579824000000 | 224.71 |
| 1580083200000 | 219.19 |
| 1580169600000 | 220.84 |
| 1580256000000 | 221.8 |
| 1580342400000 | 220.47 |
| 1580428800000 | 219.03 |
| 1580688000000 | 219.39 |
| 1580774400000 | 222.67 |
| 1580860800000 | 224.72 |
| 1580947200000 | 225.55 |
| 1581033600000 | 224.99 |
| 1581292800000 | 224.44 |
| 1581379200000 | 225.96 |
| 1581465600000 | 227.01 |
| 1581552000000 | 226.2 |
| 1581638400000 | 225.39 |
| 1581897600000 | 225.93 |
| 1581984000000 | 224.86 |
| 1582070400000 | 226.16 |
| 1582156800000 | 224.23 |
| 1582243200000 | 223.99 |
| 1582502400000 | 215.57 |
| 1582588800000 | 211.82 |
| 1582675200000 | 211.85 |
| 1582761600000 | 206.49 |
| 1582848000000 | 199.8 |
| 1583107200000 | 202.19 |
| 1583193600000 | 205.9 |
| 1583280000000 | 207.5 |
| 1583366400000 | 205.4199 |
| 1583452800000 | 200.4199 |
| 1583712000000 | 188.27 |
| 1583798400000 | 185.36 |
| 1583884800000 | 182.73 |
| 1583971200000 | 159.4199 |
| 1584057600000 | 161.52 |
| 1584316800000 | 155.2 |
| 1584403200000 | 155.81 |
| 1584489600000 | 148.22 |
| 1584576000000 | 151.11 |
| 1584662400000 | 153.33 |
| 1584921600000 | 147.55 |
| 1585008000000 | 160.54 |
| 1585094400000 | 166.23 |
| 1585180800000 | 173.9199 |
| 1585267200000 | 169.12 |
| 1585526400000 | 170.26 |
| 1585612800000 | 171.27 |
| 1585699200000 | 165.36 |
| 1585785600000 | 164.59 |
| 1585872000000 | 162.1699 |
| 1586131200000 | 168.35 |
| 1586217600000 | 172.82 |
| 1586304000000 | 172.73 |
| 1586390400000 | 176.51 |
| 1586822400000 | 178.51 |
| 1586908800000 | 171.93 |
| 1586995200000 | 172.21 |
| 1587081600000 | 177.62 |
| 1587340800000 | 179.12 |
| 1587427200000 | 173.3 |
| 1587513600000 | 175.26 |
| 1587600000000 | 177 |
| 1587686400000 | 174.65 |
| 1587945600000 | 178.6399 |
| 1588032000000 | 181.47 |
| 1588118400000 | 184.6699 |
| 1588204800000 | 182.83 |
| 1588291200000 | 182.6 |
| 1588550400000 | 176.54 |
| 1588636800000 | 178.62 |
| 1588723200000 | 177.51 |
| 1588809600000 | 179.2 |
| 1588896000000 | 182.26 |
| 1589155200000 | 181 |
| 1589241600000 | 182.21 |
| 1589328000000 | 178.06 |
| 1589414400000 | 173.91 |
| 1589500800000 | 174.82 |
| 1589760000000 | 182.3 |
| 1589846400000 | 182.99 |
| 1589932800000 | 185.59 |
| 1590019200000 | 183.53 |
| 1590105600000 | 182.81 |
| 1590364800000 | 185.6 |
| 1590451200000 | 189.32 |
| 1590537600000 | 189.5 |
| 1590624000000 | 194.43 |
| 1590710400000 | 192.59 |
| 1590969600000 | 194.85 |
| 1591056000000 | 198.45 |
| 1591142400000 | 204.1399 |
| 1591228800000 | 205.22 |
| 1591315200000 | 209.7 |
| 1591574400000 | 208.53 |
| 1591660800000 | 207.22 |
| 1591747200000 | 206.66 |
| 1591833600000 | 198.7 |
| 1591920000000 | 196.63 |
| 1592179200000 | 196.74 |
| 1592265600000 | 201.74 |
| 1592352000000 | 203.22 |
| 1592438400000 | 201.23 |
| 1592524800000 | 201.72 |
| 1592784000000 | 201.4 |
| 1592870400000 | 205.82 |
| 1592956800000 | 199.02 |
| 1593043200000 | 199.73 |
| 1593129600000 | 198.63 |
| 1593388800000 | 200.31 |
| 1593475200000 | 200.36 |
| 1593561600000 | 201.36 |
| 1593648000000 | 204.84 |
| 1593734400000 | 203.51 |
| 1593993600000 | 208.43 |
| 1594080000000 | 206.62 |
| 1594166400000 | 205.77 |
| 1594252800000 | 203.96 |
| 1594339200000 | 206.02 |
| 1594598400000 | 209.06 |
| 1594684800000 | 207.59 |
| 1594771200000 | 211.83 |
| 1594857600000 | 210.81 |
| 1594944000000 | 211.21 |
| 1595203200000 | 213.52 |
| 1595289600000 | 214.87 |
| 1595376000000 | 215.07 |
| 1595462400000 | 214.88 |
| 1595548800000 | 211.34 |
| 1595808000000 | 213.69 |
| 1595894400000 | 213.44 |
| 1595980800000 | 214.37 |
| 1596067200000 | 209.86 |
| 1596153600000 | 208.48 |
| 1596412800000 | 211.3 |
| 1596499200000 | 211.08 |
| 1596585600000 | 213.95 |
| 1596672000000 | 212 |
| 1596758400000 | 212.09 |
| 1597017600000 | 212.17 |
| 1597104000000 | 215.91 |
| 1597190400000 | 219.08 |
| 1597276800000 | 218.65 |
| 1597363200000 | 215.83 |
| 1597622400000 | 217.36 |
| 1597708800000 | 217.13 |
| 1597795200000 | 218.4 |
| 1597881600000 | 215.16 |
| 1597968000000 | 213.36 |
| 1598227200000 | 217.15 |
| 1598313600000 | 217.18 |
| 1598400000000 | 219.17 |
| 1598486400000 | 217.43 |
| 1598572800000 | 218.25 |
| 1598832000000 | 217.79 |
| 1598918400000 | 217.15 |
| 1599004800000 | 218.63 |
| 1599091200000 | 215.47 |
| 1599177600000 | 212.61 |
| 1599436800000 | 216.74 |
| 1599523200000 | 214 |
| 1599609600000 | 217.73 |
| 1599696000000 | 217.81 |
| 1599782400000 | 217.39 |
| 1600041600000 | 218.69 |
| 1600128000000 | 219.69 |
| 1600214400000 | 220.78 |
| 1600300800000 | 219.31 |
| 1600387200000 | 219.03 |
| 1600646400000 | 209.94 |
| 1600732800000 | 209.71 |
| 1600819200000 | 210.44 |
| 1600905600000 | 207.6399 |
| 1600992000000 | 207.05 |
| 1601251200000 | 212.53 |
| 1601337600000 | 212.92 |
| 1601424000000 | 212.31 |
| 1601510400000 | 213.24 |
| 1601596800000 | 213.13 |
| 1601856000000 | 216.56 |
| 1601942400000 | 216.55 |
| 1602028800000 | 215.18 |
| 1602115200000 | 216.7 |
| 1602201600000 | 219.28 |
| 1602460800000 | 220.99 |
| 1602547200000 | 218.55 |
| 1602633600000 | 218.26 |
| 1602720000000 | 212.51 |
| 1602806400000 | 216.1 |
| 1603065600000 | 217.1 |
| 1603152000000 | 217.35 |
| 1603238400000 | 215.43 |
| 1603324800000 | 214.44 |
| 1603411200000 | 215.79 |
| 1603670400000 | 211.53 |
| 1603756800000 | 209.88 |
| 1603843200000 | 202.28 |
| 1603929600000 | 200.2 |
| 1604016000000 | 199.84 |
| 1604275200000 | 202.75 |
| 1604361600000 | 209.32 |
| 1604448000000 | 214.04 |
| 1604534400000 | 218.38 |
| 1604620800000 | 218.63 |
| 1604880000000 | 226.26 |
| 1604966400000 | 228.14 |
| 1605052800000 | 229.42 |
| 1605139200000 | 228.6 |
| 1605225600000 | 228.71 |
| 1605484800000 | 231.51 |
| 1605571200000 | 231.91 |
| 1605657600000 | 233.04 |
| 1605744000000 | 230.7 |
| 1605830400000 | 231.85 |
| 1606089600000 | 230.39 |
| 1606176000000 | 232.69 |
| 1606262400000 | 233.13 |
| 1606348800000 | 232.87 |
| 1606435200000 | 234.57 |
| 1606694400000 | 232.85 |
| 1606780800000 | 235.92 |
| 1606867200000 | 236.74 |
| 1606953600000 | 238.4 |
| 1607040000000 | 239.23 |
| 1607299200000 | 238.27 |
| 1607385600000 | 238.51 |
| 1607472000000 | 238.8 |
| 1607558400000 | 238.14 |
| 1607644800000 | 236.04 |
| 1607904000000 | 237.7 |
| 1607990400000 | 238.92 |
| 1608076800000 | 241.61 |
| 1608163200000 | 243.4 |
| 1608249600000 | 242.64 |
| 1608508800000 | 236.47 |
| 1608595200000 | 238.32 |
| 1608681600000 | 240.83 |
| 1608768000000 | 241.24 |
| 1609113600000 | 243.2 |
| 1609200000000 | 245.96 |
| 1609286400000 | 246.41 |
| 1609372800000 | 244.46 |
| 1609718400000 | 246.22 |
| 1609804800000 | 245.3 |
| 1609891200000 | 247.44 |
| 1609977600000 | 247.66 |
| 1610064000000 | 249.36 |
| 1610323200000 | 245.98 |
| 1610409600000 | 246.26 |
| 1610496000000 | 246.28 |
| 1610582400000 | 247.48 |
| 1610668800000 | 244.8 |
| 1610928000000 | 245.1 |
| 1611014400000 | 245.53 |
| 1611100800000 | 247.04 |
| 1611187200000 | 248.53 |
| 1611273600000 | 248.03 |
| 1611532800000 | 245.24 |
| 1611619200000 | 247.7 |
| 1611705600000 | 243.58 |
| 1611792000000 | 243.91 |
| 1611878400000 | 239.58 |
| 1612137600000 | 241.39 |
| 1612224000000 | 244.14 |
| 1612310400000 | 244.67 |
| 1612396800000 | 246.13 |
| 1612483200000 | 246.82 |
| 1612742400000 | 247.89 |
| 1612828800000 | 249.55 |
| 1612915200000 | 249.72 |
| 1613001600000 | 251.16 |
| 1613088000000 | 252.87 |
| 1613347200000 | 256.11 |
| 1613433600000 | 255.85 |
| 1613520000000 | 251.76 |
| 1613606400000 | 250.93 |
| 1613692800000 | 253.12 |
| 1613952000000 | 251.81 |
| 1614038400000 | 250.83 |
| 1614124800000 | 250.77 |
| 1614211200000 | 252.17 |
| 1614297600000 | 246.6 |
| 1614556800000 | 249.27 |
| 1614643200000 | 250.15 |
| 1614729600000 | 250.85 |
| 1614816000000 | 249.13 |
| 1614902400000 | 244.06 |
| 1615161600000 | 248.14 |
| 1615248000000 | 250.84 |
| 1615334400000 | 252.36 |
| 1615420800000 | 254.75 |
| 1615507200000 | 253.49 |
| 1615766400000 | 253.39 |
| 1615852800000 | 255.59 |
| 1615939200000 | 255.03 |
| 1616025600000 | 256.87 |
| 1616112000000 | 254.18 |
| 1616371200000 | 255.6 |
| 1616457600000 | 253.54 |
| 1616544000000 | 252.09 |
| 1616630400000 | 251.05 |
| 1616716800000 | 253.32 |
| 1616976000000 | 252.91 |
| 1617062400000 | 254.14 |
| 1617148800000 | 254.13 |
| 1617235200000 | 256.23 |
| 1617667200000 | 259.7 |
| 1617753600000 | 260.38 |
| 1617840000000 | 262.41 |
| 1617926400000 | 262.87 |
| 1618185600000 | 262.15 |
| 1618272000000 | 262.94 |
| 1618358400000 | 264.2 |
| 1618444800000 | 265.58 |
| 1618531200000 | 268.5 |
| 1618790400000 | 269.3399 |
| 1618876800000 | 264.71 |
| 1618963200000 | 266.39 |
| 1619049600000 | 267.85 |
| 1619136000000 | 267.89 |
| 1619395200000 | 268.98 |
| 1619481600000 | 268.71 |
| 1619568000000 | 268.93 |
| 1619654400000 | 269.0899 |
| 1619740800000 | 266.88 |
| 1620000000000 | 269.35 |
| 1620086400000 | 264.01 |
| 1620172800000 | 267.77 |
| 1620259200000 | 268.85 |
| 1620345600000 | 273.51 |
| 1620604800000 | 274.18 |
| 1620691200000 | 269.01 |
| 1620777600000 | 267.73 |
| 1620864000000 | 267.9 |
| 1620950400000 | 272.74 |
| 1621209600000 | 273.12 |
| 1621296000000 | 275.36 |
| 1621382400000 | 271.48 |
| 1621468800000 | 275.5 |
| 1621555200000 | 276.81 |
| 1621814400000 | 278.0299 |
| 1621900800000 | 279.0899 |
| 1621987200000 | 278.3399 |
| 1622073600000 | 278.8399 |
| 1622160000000 | 280.32 |
| 1622419200000 | 279.89 |
| 1622505600000 | 281.99 |
| 1622592000000 | 281.96 |
| 1622678400000 | 280.39 |
| 1622764800000 | 282.02 |
| 1623024000000 | 283.82 |
| 1623110400000 | 283.83 |
| 1623196800000 | 284.3399 |
| 1623283200000 | 284.26 |
| 1623369600000 | 284.69 |
| 1623628800000 | 285.13 |
| 1623715200000 | 286.0299 |
| 1623801600000 | 286.42 |
| 1623888000000 | 282.68 |
| 1623974400000 | 276.45 |
| 1624233600000 | 279.55 |
| 1624320000000 | 279.42 |
| 1624406400000 | 278.17 |
| 1624492800000 | 280.14 |
| 1624579200000 | 281.29 |
| 1624838400000 | 279.37 |
| 1624924800000 | 279.69 |
| 1625011200000 | 276.64 |
| 1625097600000 | 278.27 |
| 1625184000000 | 278.36 |
| 1625443200000 | 279.56 |
| 1625529600000 | 277.6 |
| 1625616000000 | 279 |
| 1625702400000 | 275.41 |
| 1625788800000 | 279.42 |
| 1626048000000 | 281.6 |
| 1626134400000 | 280.86 |
| 1626220800000 | 280.72 |
| 1626307200000 | 278.19 |
| 1626393600000 | 277.19 |
| 1626652800000 | 271.08 |
| 1626739200000 | 271.31 |
| 1626825600000 | 276.21 |
| 1626912000000 | 277.75 |
| 1626998400000 | 280.52 |
| 1627257600000 | 280.88 |
| 1627344000000 | 279.38 |
| 1627430400000 | 280.76 |
| 1627516800000 | 284.05 |
| 1627603200000 | 282.45 |
| 1627862400000 | 284.93 |
| 1627948800000 | 284.76 |
| 1628035200000 | 286.38 |
| 1628121600000 | 287.79 |
| 1628208000000 | 285.8 |
| 1628467200000 | 285.99 |
| 1628553600000 | 286.01 |
| 1628640000000 | 287.63 |
| 1628726400000 | 288.3 |
| 1628812800000 | 290.36 |
| 1629072000000 | 288.63 |
| 1629158400000 | 287 |
| 1629244800000 | 286.5899 |
| 1629331200000 | 281.47 |
| 1629417600000 | 282.49 |
| 1629676800000 | 286.01 |
| 1629763200000 | 285.97 |
| 1629849600000 | 285.79 |
| 1629936000000 | 285.12 |
| 1630022400000 | 286.68 |
| 1630281600000 | 287.12 |
| 1630368000000 | 286.4 |
| 1630454400000 | 289.25 |
| 1630540800000 | 290.47 |
| 1630627200000 | 288.96 |
| 1630886400000 | 290.96 |
| 1630972800000 | 289.27 |
| 1631059200000 | 285.22 |
| 1631145600000 | 285.2 |
| 1631232000000 | 285.06 |
| 1631491200000 | 284.69 |
| 1631577600000 | 284.98 |
| 1631664000000 | 282.51 |
| 1631750400000 | 282.86 |
| 1631836800000 | 280.48 |
| 1632096000000 | 275.27 |
| 1632182400000 | 277.87 |
| 1632268800000 | 280.86 |
| 1632355200000 | 284.08 |
| 1632441600000 | 280.68 |
| 1632700800000 | 279.51 |
| 1632787200000 | 272.52 |
| 1632873600000 | 273.33 |
| 1632960000000 | 272.69 |
| 1633046400000 | 271.71 |
| 1633305600000 | 271.06 |
| 1633392000000 | 273.56 |
| 1633478400000 | 269.9 |
| 1633564800000 | 274.87 |
| 1633651200000 | 274.39 |
| 1633910400000 | 274.56 |
| 1633996800000 | 273.58 |
| 1634083200000 | 276.14 |
| 1634169600000 | 279.93 |
| 1634256000000 | 282.5299 |
| 1634515200000 | 280.89 |
| 1634601600000 | 282.58 |
| 1634688000000 | 283.25 |
| 1634774400000 | 283.74 |
| 1634860800000 | 285.24 |
| 1635120000000 | 284.35 |
| 1635206400000 | 286.26 |
| 1635292800000 | 284.76 |
| 1635379200000 | 287.58 |
| 1635465600000 | 285.7 |
| 1635724800000 | 288.13 |
| 1635811200000 | 289.07 |
| 1635897600000 | 290.9 |
| 1635984000000 | 291.25 |
| 1636070400000 | 291.97 |
| 1636329600000 | 292.81 |
| 1636416000000 | 292.0299 |
| 1636502400000 | 290.75 |
| 1636588800000 | 290.25 |
| 1636675200000 | 290.8 |
| 1636934400000 | 291.46 |
| 1637020800000 | 290.2 |
| 1637107200000 | 289.74 |
| 1637193600000 | 289.66 |
| 1637280000000 | 288.1 |
| 1637539200000 | 285.38 |
| 1637625600000 | 281.61 |
| 1637712000000 | 280.1 |
| 1637798400000 | 281.8 |
| 1637884800000 | 274.02 |
| 1638144000000 | 274.66 |
| 1638230400000 | 271.93 |
| 1638316800000 | 278.75 |
| 1638403200000 | 275.04 |
| 1638489600000 | 272.3 |
| 1638748800000 | 275.29 |
| 1638835200000 | 281.5299 |
| 1638921600000 | 282.05 |
| 1639008000000 | 280.71 |
| 1639094400000 | 280.44 |
| 1639353600000 | 278.71 |
| 1639440000000 | 275.57 |
| 1639526400000 | 276.13 |
| 1639612800000 | 280.77 |
| 1639699200000 | 278.14 |
| 1639958400000 | 274.17 |
| 1640044800000 | 277.37 |
| 1640131200000 | 282 |
| 1640217600000 | 284.2799 |
| 1640304000000 | 284.54 |
| 1640563200000 | 286.13 |
| 1640649600000 | 287.23 |
| 1640736000000 | 288.18 |
| 1640822400000 | 288.1 |
| 1640908800000 | 288.61 |
| 1641168000000 | 287.85 |
| 1641254400000 | 290.25 |
| 1641340800000 | 291.18 |
| 1641427200000 | 286.22 |
| 1641513600000 | 286.12 |
| 1641772800000 | 280.9 |
| 1641859200000 | 284.01 |
| 1641945600000 | 287.15 |
| 1642032000000 | 287.45 |
| 1642118400000 | 283.47 |
| 1642377600000 | 284.87 |
| 1642464000000 | 280.29 |
| 1642550400000 | 281.35 |
| 1642636800000 | 282.82 |
| 1642723200000 | 277.91 |
| 1642982400000 | 266.26 |
| 1643068800000 | 267.36 |
| 1643155200000 | 271.52 |
| 1643241600000 | 269.92 |
| 1643328000000 | 267.92 |
| 1643587200000 | 271.55 |
| 1643673600000 | 276.04 |
| 1643760000000 | 278.43 |
| 1643846400000 | 275.98 |
| 1643932800000 | 272.43 |
| 1644192000000 | 274.83 |
| 1644278400000 | 274.51 |
| 1644364800000 | 279.67 |
| 1644451200000 | 279.37 |
| 1644537600000 | 276.12 |
| 1644796800000 | 268.87 |
| 1644883200000 | 274.62 |
| 1644969600000 | 274.16 |
| 1645056000000 | 272.27 |
| 1645142400000 | 269.2799 |
| 1645401600000 | 265.7799 |
| 1645488000000 | 266 |
| 1645574400000 | 264.85 |
| 1645660800000 | 250.86 |
| 1645747200000 | 262.06 |
| 1646006400000 | 261.3 |
| 1646092800000 | 252.61 |
| 1646179200000 | 252.52 |
| 1646265600000 | 247.39 |
| 1646352000000 | 235.1 |
| 1646611200000 | 230.74 |
| 1646697600000 | 229.59 |
| 1646784000000 | 245.56 |
| 1646870400000 | 240.7 |
| 1646956800000 | 241.8 |
| 1647216000000 | 245.71 |
| 1647302400000 | 244.8 |
| 1647388800000 | 253.94 |
| 1647475200000 | 257.47 |
| 1647561600000 | 258.9 |
| 1647820800000 | 258.43 |
| 1647907200000 | 260.37 |
| 1647993600000 | 256.8 |
| 1648080000000 | 256.31 |
| 1648166400000 | 255.7 |
| 1648425600000 | 256.17 |
| 1648512000000 | 265.24 |
| 1648598400000 | 264.73 |
| 1648684800000 | 260.85 |
| 1648771200000 | 260.25 |
| 1649030400000 | 262.06 |
| 1649116800000 | 260.85 |
| 1649203200000 | 256.3399 |
| 1649289600000 | 256.21 |
| 1649376000000 | 258.36 |
| 1649635200000 | 257.33 |
| 1649721600000 | 255.36 |
| 1649808000000 | 254.49 |
| 1649894400000 | 254.51 |
| 1650326400000 | 252.73 |
| 1650412800000 | 256.96 |
| 1650499200000 | 257.36 |
| 1650585600000 | 251.22 |
| 1650844800000 | 245.44 |
| 1650931200000 | 241.44 |
| 1651017600000 | 240.19 |
| 1651104000000 | 241.53 |
| 1651190400000 | 244.56 |
| 1651449600000 | 240.88 |
| 1651536000000 | 241.98 |
| 1651622400000 | 238.92 |
| 1651708800000 | 236.56 |
| 1651795200000 | 233.01 |
| 1652054400000 | 225.88 |
| 1652140800000 | 228.05 |
| 1652227200000 | 231.31 |
| 1652313600000 | 227.41 |
| 1652400000000 | 231.62 |
| 1652659200000 | 231.52 |
| 1652745600000 | 237.35 |
| 1652832000000 | 233.52 |
| 1652918400000 | 232.38 |
| 1653004800000 | 233.34 |
| 1653264000000 | 238.71 |
| 1653350400000 | 237.41 |
| 1653436800000 | 237.48 |
| 1653523200000 | 240.46 |
| 1653609600000 | 244.04 |
| 1653868800000 | 247.61 |
| 1653955200000 | 244.2 |
| 1654041600000 | 241.08 |
| 1654128000000 | 243.76 |
| 1654214400000 | 242.95 |
| 1654473600000 | 244.89 |
| 1654560000000 | 243.61 |
| 1654646400000 | 243.02 |
| 1654732800000 | 237.99 |
| 1654819200000 | 229.13 |
| 1655078400000 | 221.26 |
| 1655164800000 | 218.25 |
| 1655251200000 | 221.81 |
| 1655337600000 | 218.73 |
| 1655424000000 | 219.14 |
| 1655683200000 | 223.08 |
| 1655769600000 | 224.4 |
| 1655856000000 | 224.68 |
| 1655942400000 | 221.84 |
| 1656028800000 | 228.51 |
| 1656288000000 | 230.95 |
| 1656374400000 | 229.13 |
| 1656460800000 | 227.32 |
| 1656547200000 | 223.7 |
| 1656633600000 | 222.38 |
| 1656892800000 | 224 |
| 1656979200000 | 216.58 |
| 1657065600000 | 219.87 |
| 1657152000000 | 222.9 |
| 1657238400000 | 224.12 |
| 1657497600000 | 221.09 |
| 1657584000000 | 221.89 |
| 1657670400000 | 220.6 |
| 1657756800000 | 215.44 |
| 1657843200000 | 221.14 |
| 1658102400000 | 225.57 |
| 1658188800000 | 230.1 |
| 1658275200000 | 228.48 |
| 1658361600000 | 229.64 |
| 1658448000000 | 230.81 |
| 1658707200000 | 230.73 |
| 1658793600000 | 228.73 |
| 1658880000000 | 229.33 |
| 1658966400000 | 232.43 |
| 1659052800000 | 235.62 |
| 1659312000000 | 237.27 |
| 1659398400000 | 234.67 |
| 1659484800000 | 234.07 |
| 1659571200000 | 236.64 |
| 1659657600000 | 233.64 |
| 1659916800000 | 236.48 |
| 1660003200000 | 234.99 |
| 1660089600000 | 240.44 |
| 1660176000000 | 240.15 |
| 1660262400000 | 237.96 |
| 1660521600000 | 238.01 |
| 1660608000000 | 237.49 |
| 1660694400000 | 235.15 |
| 1660780800000 | 234.87 |
| 1660867200000 | 231.13 |
| 1661126400000 | 227.18 |
| 1661212800000 | 225.78 |
| 1661299200000 | 227 |
| 1661385600000 | 227.3 |
| 1661472000000 | 224.05 |
| 1661731200000 | 221.35 |
| 1661817600000 | 220.56 |
| 1661904000000 | 219.98 |
| 1661990400000 | 213.43 |
| 1662076800000 | 219.64 |
| 1662336000000 | 215.71 |
| 1662422400000 | 216.47 |
| 1662508800000 | 216.22 |
| 1662595200000 | 217.78 |
| 1662681600000 | 223.02 |
| 1662940800000 | 228.91 |
| 1663027200000 | 222.69 |
| 1663113600000 | 220.58 |
| 1663200000000 | 219.47 |
| 1663286400000 | 216.66 |
| 1663545600000 | 215.96 |
| 1663632000000 | 213.43 |
| 1663718400000 | 212.74 |
| 1663804800000 | 207.41 |
| 1663891200000 | 201.1399 |
| 1664150400000 | 199.4199 |
| 1664236800000 | 198.55 |
| 1664323200000 | 199.32 |
| 1664409600000 | 198.69 |
| 1664496000000 | 201.75 |
| 1664755200000 | 202.98 |
| 1664841600000 | 212.71 |
| 1664928000000 | 208.22 |
| 1665014400000 | 207 |
| 1665100800000 | 203.22 |
| 1665360000000 | 200.41 |
| 1665446400000 | 200.15 |
| 1665532800000 | 199.1699 |
| 1665619200000 | 200.6699 |
| 1665705600000 | 202.76 |
| 1665964800000 | 207.81 |
| 1666051200000 | 209.61 |
| 1666137600000 | 206.97 |
| 1666224000000 | 208.2 |
| 1666310400000 | 205.61 |
| 1666569600000 | 210.08 |
| 1666656000000 | 214.99 |
| 1666742400000 | 218.19 |
| 1666828800000 | 216.21 |
| 1666915200000 | 215.82 |
| 1667174400000 | 215.26 |
| 1667260800000 | 215.93 |
| 1667347200000 | 215.69 |
| 1667433600000 | 211.05 |
| 1667520000000 | 217.72 |
| 1667779200000 | 220.54 |
| 1667865600000 | 224 |
| 1667952000000 | 222.79 |
| 1668038400000 | 232.75 |
| 1668124800000 | 235.94 |
| 1668384000000 | 236.27 |
| 1668470400000 | 237.66 |
| 1668556800000 | 236.22 |
| 1668643200000 | 233.95 |
| 1668729600000 | 237.55 |
| 1668988800000 | 235.3 |
| 1669075200000 | 237.06 |
| 1669161600000 | 240.66 |
| 1669248000000 | 242.32 |
| 1669334400000 | 242.26 |
| 1669593600000 | 240.86 |
| 1669680000000 | 239.59 |
| 1669766400000 | 239.8 |
| 1669852800000 | 246.67 |
| 1669939200000 | 246.1 |
| 1670198400000 | 246.48 |
| 1670284800000 | 244.36 |
| 1670371200000 | 243.21 |
| 1670457600000 | 243.59 |
| 1670544000000 | 245.88 |
| 1670803200000 | 244.24 |
| 1670889600000 | 250 |
| 1670976000000 | 250.52 |
| 1671062400000 | 243.24 |
| 1671148800000 | 240.07 |
| 1671408000000 | 239.45 |
| 1671494400000 | 239.64 |
| 1671580800000 | 243.04 |
| 1671667200000 | 240.48 |
| 1671753600000 | 240.61 |
| 1672099200000 | 241.85 |
| 1672185600000 | 240.93 |
| 1672272000000 | 243.82 |
| 1672358400000 | 240.92 |
| 1672617600000 | 243 |
| 1672704000000 | 244.16 |
| 1672790400000 | 249.63 |
| 1672876800000 | 246.89 |
| 1672963200000 | 251.4 |
| 1673222400000 | 256.46 |
| 1673308800000 | 254.61 |
| 1673395200000 | 255.29 |
| 1673481600000 | 257.81 |
| 1673568000000 | 260.1 |
| 1673827200000 | 261.44 |
| 1673913600000 | 261.74 |
| 1674000000000 | 263.07 |
| 1674086400000 | 258.06 |
| 1674172800000 | 259.93 |
| 1674432000000 | 262.14 |
| 1674518400000 | 261.75 |
| 1674604800000 | 261.37 |
| 1674691200000 | 261.29 |
| 1674777600000 | 261.57 |
| 1675036800000 | 262.21 |
| 1675123200000 | 261.41 |
| 1675209600000 | 262.85 |
| 1675296000000 | 266.61 |
| 1675382400000 | 265.99 |
| 1675641600000 | 260.99 |
| 1675728000000 | 260.0899 |
| 1675814400000 | 261.12 |
| 1675900800000 | 264.16 |
| 1675987200000 | 259.3399 |
| 1676246400000 | 263.0299 |
| 1676332800000 | 263.16 |
| 1676419200000 | 263.38 |
| 1676505600000 | 263.8 |
| 1676592000000 | 263.38 |
| 1676851200000 | 263.82 |
| 1676937600000 | 263.56 |
| 1677024000000 | 261.62 |
| 1677110400000 | 261.16 |
| 1677196800000 | 256.91 |
| 1677456000000 | 261.02 |
| 1677542400000 | 260.35 |
| 1677628800000 | 260.02 |
| 1677715200000 | 259.7799 |
| 1677801600000 | 261.88 |
| 1678060800000 | 264.11 |
| 1678147200000 | 260 |
| 1678233600000 | 259.0299 |
| 1678320000000 | 259.51 |
| 1678406400000 | 258.41 |
| 1678665600000 | 253.19 |
| 1678752000000 | 256.73 |
| 1678838400000 | 245.69 |
| 1678924800000 | 251.24 |
| 1679011200000 | 248.67 |
| 1679270400000 | 252.71 |
| 1679356800000 | 257.6 |
| 1679443200000 | 258.83 |
| 1679529600000 | 260.92 |
| 1679616000000 | 255.48 |
| 1679875200000 | 258.62 |
| 1679961600000 | 259.3 |
| 1680048000000 | 262.5 |
| 1680134400000 | 267.17 |
| 1680220800000 | 267.89 |
| 1680480000000 | 267.9 |
| 1680566400000 | 270.1 |
| 1680652800000 | 268.46 |
| 1680739200000 | 269.9 |
| 1681171200000 | 270.99 |
| 1681257600000 | 273.33 |
| 1681344000000 | 276.83 |
| 1681430400000 | 278.04 |
| 1681689600000 | 275.37 |
| 1681776000000 | 277.56 |
| 1681862400000 | 277.22 |
| 1681948800000 | 277.68 |
| 1682035200000 | 279.2799 |
| 1682294400000 | 281 |
| 1682380800000 | 279.26 |
| 1682467200000 | 277.79 |
| 1682553600000 | 278.51 |
| 1682640000000 | 280.32 |
| 1682899200000 | 279.01 |
| 1682985600000 | 276.44 |
| 1683072000000 | 279.25 |
| 1683158400000 | 276.23 |
| 1683244800000 | 279.18 |
| 1683504000000 | 280.98 |
| 1683590400000 | 278.68 |
| 1683676800000 | 277.56 |
| 1683763200000 | 277.43 |
| 1683849600000 | 277.2799 |
| 1684108800000 | 277.95 |
| 1684195200000 | 276.74 |
| 1684281600000 | 275.3399 |
| 1684368000000 | 275.47 |
| 1684454400000 | 277.72 |
| 1684713600000 | 278.82 |
| 1684800000000 | 275.93 |
| 1684886400000 | 270.39 |
| 1684972800000 | 269.35 |
| 1685059200000 | 272.04 |
| 1685318400000 | 271.71 |
| 1685404800000 | 270.06 |
| 1685491200000 | 265.87 |
| 1685577600000 | 269.3399 |
| 1685664000000 | 272.71 |
| 1685923200000 | 271.11 |
| 1686009600000 | 271.86 |
| 1686096000000 | 271.3 |
| 1686182400000 | 272.87 |
| 1686268800000 | 272.13 |
| 1686528000000 | 272.79 |
| 1686614400000 | 275.58 |
| 1686700800000 | 277.54 |
| 1686787200000 | 278.83 |
| 1686873600000 | 280.75 |
| 1687132800000 | 278.07 |
| 1687219200000 | 276.14 |
| 1687305600000 | 275.83 |
| 1687392000000 | 274.77 |
| 1687478400000 | 272.41 |
| 1687737600000 | 272.39 |
| 1687824000000 | 273.6 |
| 1687910400000 | 274.24 |
| 1687996800000 | 274.52 |
| 1688083200000 | 278.43 |
| 1688342400000 | 276.54 |
| 1688428800000 | 276.64 |
| 1688515200000 | 274.5 |
| 1688601600000 | 268.12 |
| 1688688000000 | 269.82 |
| 1688947200000 | 270.92 |
| 1689033600000 | 272.75 |
| 1689120000000 | 279.9 |
| 1689206400000 | 283.57 |
| 1689292800000 | 285.14 |
| 1689552000000 | 283.11 |
| 1689638400000 | 284.76 |
| 1689724800000 | 284.12 |
| 1689811200000 | 284.43 |
| 1689897600000 | 284.76 |
| 1690156800000 | 283.7 |
| 1690243200000 | 283.95 |
| 1690329600000 | 282.42 |
| 1690416000000 | 284.7799 |
| 1690502400000 | 285.65 |
| 1690761600000 | 285.85 |
| 1690848000000 | 282.13 |
| 1690934400000 | 277.16 |
| 1691020800000 | 275.62 |
| 1691107200000 | 278.2799 |
| 1691366400000 | 278.41 |
| 1691452800000 | 277.43 |
| 1691539200000 | 279.23 |
| 1691625600000 | 282.66 |
| 1691712000000 | 278.39 |
| 1691971200000 | 277.52 |
| 1692057600000 | 275.91 |
| 1692144000000 | 275.02 |
| 1692230400000 | 271.42 |
| 1692316800000 | 269.15 |
| 1692576000000 | 269.65 |
| 1692662400000 | 270.3399 |
| 1692748800000 | 271.68 |
| 1692835200000 | 270.29 |
| 1692921600000 | 268.17 |
| 1693180800000 | 271.48 |
| 1693267200000 | 274.63 |
| 1693353600000 | 276.89 |
| 1693440000000 | 273.97 |
| 1693526400000 | 272.46 |
| 1693785600000 | 272.05 |
| 1693872000000 | 269.64 |
| 1693958400000 | 267.5299 |
| 1694044800000 | 267.37 |
| 1694131200000 | 268.39 |
| 1694390400000 | 269.81 |
| 1694476800000 | 268.7799 |
| 1694563200000 | 268.63 |
| 1694649600000 | 270.38 |
| 1694736000000 | 270.96 |
| 1694995200000 | 268.07 |
| 1695081600000 | 267.94 |
| 1695168000000 | 271.52 |
| 1695254400000 | 266.61 |
| 1695340800000 | 265.81 |
| 1695600000000 | 262 |
| 1695686400000 | 260.58 |
| 1695772800000 | 258.3399 |
| 1695859200000 | 260.56 |
| 1695945600000 | 262.4 |
| 1696204800000 | 257.98 |
| 1696291200000 | 255.02 |
| 1696377600000 | 255.29 |
| 1696464000000 | 257.0899 |
| 1696550400000 | 259.55 |
| 1696809600000 | 258.27 |
| 1696896000000 | 264.52 |
| 1696982400000 | 265.42 |
| 1697068800000 | 263.89 |
| 1697155200000 | 259.3 |
| 1697414400000 | 260.8399 |
| 1697500800000 | 261.64 |
| 1697587200000 | 257.92 |
| 1697673600000 | 255.64 |
| 1697760000000 | 252.87 |
| 1698019200000 | 253.74 |
| 1698105600000 | 253.8 |
| 1698192000000 | 253.64 |
| 1698278400000 | 250.61 |
| 1698364800000 | 248.54 |
| 1698624000000 | 250.81 |
| 1698710400000 | 251.03 |
| 1698796800000 | 252.26 |
| 1698883200000 | 257.77 |
| 1698969600000 | 261.38 |
| 1699228800000 | 261.16 |
| 1699315200000 | 259.94 |
| 1699401600000 | 261.77 |
| 1699488000000 | 264.56 |
| 1699574400000 | 259.94 |
| 1699833600000 | 262.43 |
| 1699920000000 | 269.36 |
| 1700006400000 | 271.13 |
| 1700092800000 | 269.99 |
| 1700179200000 | 272.95 |
| 1700438400000 | 274.54 |
| 1700524800000 | 274.51 |
| 1700611200000 | 274.22 |
| 1700697600000 | 276.02 |
| 1700784000000 | 277.58 |
| 1701043200000 | 276.4 |
| 1701129600000 | 276.3399 |
| 1701216000000 | 277.74 |
| 1701302400000 | 277.66 |
| 1701388800000 | 278.31 |
| 1701648000000 | 278.47 |
| 1701734400000 | 279.36 |
| 1701820800000 | 280.41 |
| 1701907200000 | 279.33 |
| 1701993600000 | 281.3 |
| 1702252800000 | 281.87 |
| 1702339200000 | 282.54 |
| 1702425600000 | 282.73 |
| 1702512000000 | 289.61 |
| 1702598400000 | 287.4 |
| 1702857600000 | 286.68 |
| 1702944000000 | 289.62 |
| 1703030400000 | 289.79 |
| 1703116800000 | 289.63 |
| 1703203200000 | 290.25 |
| 1703635200000 | 293.3 |
| 1703721600000 | 293.22 |
| 1703808000000 | 292.36 |
| 1704153600000 | 289.26 |
| 1704240000000 | 285.99 |
| 1704326400000 | 289.61 |
| 1704412800000 | 289.29 |
| 1704672000000 | 290.9 |
| 1704758400000 | 289.1 |
| 1704844800000 | 290.47 |
| 1704931200000 | 287.74 |
| 1705017600000 | 290.56 |
| 1705276800000 | 288.46 |
| 1705363200000 | 286.06 |
| 1705449600000 | 282.64 |
| 1705536000000 | 284.52 |
| 1705622400000 | 284.68 |
| 1705881600000 | 287.4 |
| 1705968000000 | 285.04 |
| 1706054400000 | 290.12 |
| 1706140800000 | 288.76 |
| 1706227200000 | 293.44 |
| 1706486400000 | 292.17 |
| 1706572800000 | 294.0299 |
| 1706659200000 | 294.68 |
| 1706745600000 | 292.36 |
| 1706832000000 | 292.2799 |
| 1707091200000 | 290.29 |
| 1707177600000 | 292.48 |
| 1707264000000 | 292.5 |
| 1707350400000 | 292.87 |
| 1707436800000 | 293.77 |
| 1707696000000 | 294.51 |
| 1707782400000 | 290.35 |
| 1707868800000 | 292.0899 |
| 1707955200000 | 295.45 |
| 1708041600000 | 297.86 |
| 1708300800000 | 298.46 |
| 1708387200000 | 299.56 |
| 1708473600000 | 298.29 |
| 1708560000000 | 301.88 |
| 1708646400000 | 303.7 |
| 1708905600000 | 303.7 |
| 1708992000000 | 303.62 |
| 1709078400000 | 302.2799 |
| 1709164800000 | 301.77 |
| 1709251200000 | 303.94 |
| 1709510400000 | 305.04 |
| 1709596800000 | 304.25 |
| 1709683200000 | 306.17 |
| 1709769600000 | 310.68 |
| 1709856000000 | 311.7799 |
| 1710115200000 | 309.9 |
| 1710201600000 | 313.14 |
| 1710288000000 | 313.94 |
| 1710374400000 | 312.3 |
| 1710460800000 | 310.82 |
| 1710720000000 | 310.07 |
| 1710806400000 | 309.61 |
| 1710892800000 | 309.29 |
| 1710979200000 | 312.42 |
| 1711065600000 | 311.11 |
| 1711324800000 | 311.65 |
| 1711411200000 | 312.18 |
| 1711497600000 | 312.33 |
| 1711584000000 | 312.36 |
| 1712016000000 | 308.15 |
| 1712102400000 | 310.3399 |
| 1712188800000 | 312.1 |
| 1712275200000 | 308 |
| 1712534400000 | 310.13 |
| 1712620800000 | 308.55 |
| 1712707200000 | 306.18 |
| 1712793600000 | 303.79 |
| 1712880000000 | 301.39 |
| 1713139200000 | 302.13 |
| 1713225600000 | 297.99 |
| 1713312000000 | 297.92 |
| 1713398400000 | 299.32 |
| 1713484800000 | 299.64 |
| 1713744000000 | 301.3 |
| 1713830400000 | 306.56 |
| 1713916800000 | 304.6 |
| 1714003200000 | 303.25 |
| 1714089600000 | 306.25 |
| 1714348800000 | 307.3399 |
| 1714435200000 | 304.98 |
| 1714521600000 | 304.42 |
| 1714608000000 | 303.83 |
| 1714694400000 | 307.61 |
| 1714953600000 | 309.63 |
| 1715040000000 | 313.38 |
| 1715126400000 | 313.67 |
| 1715212800000 | 315.35 |
| 1715299200000 | 317.4 |
| 1715558400000 | 319.19 |
| 1715644800000 | 320.22 |
| 1715731200000 | 323.07 |
| 1715817600000 | 323.35 |
| 1715904000000 | 322.9 |
| 1716163200000 | 323.29 |
| 1716249600000 | 322.9 |
| 1716336000000 | 321.32 |
| 1716422400000 | 321.64 |
| 1716508800000 | 321.67 |
| 1716768000000 | 322.9 |
| 1716854400000 | 321.47 |
| 1716940800000 | 316.37 |
| 1717027200000 | 319.3 |
| 1717113600000 | 320.74 |
| 1717372800000 | 322.39 |
| 1717459200000 | 321.61 |
| 1717545600000 | 324.41 |
| 1717632000000 | 327.37 |
| 1717718400000 | 324.85 |
| 1717977600000 | 321.41 |
| 1718064000000 | 318.29 |
| 1718150400000 | 325.8 |
| 1718236800000 | 319.38 |
| 1718323200000 | 314.3399 |
| 1718582400000 | 315.55 |
| 1718668800000 | 318.07 |
| 1718755200000 | 317.71 |
| 1718841600000 | 319.87 |
| 1718928000000 | 316.44 |
| 1719187200000 | 320.02 |
| 1719273600000 | 318.68 |
| 1719360000000 | 316.56 |
| 1719446400000 | 316.05 |
| 1719532800000 | 315.37 |
| 1719792000000 | 316.42 |
| 1719878400000 | 315.27 |
| 1719964800000 | 319 |
| 1720051200000 | 320.82 |
| 1720137600000 | 320.99 |
| 1720396800000 | 321.38 |
| 1720483200000 | 318 |
| 1720569600000 | 321.37 |
| 1720656000000 | 325.02 |
| 1720742400000 | 329.23 |
| 1721001600000 | 325.94 |
| 1721088000000 | 323.91 |
| 1721174400000 | 323.5 |
| 1721260800000 | 322.05 |
| 1721347200000 | 319.15 |
| 1721606400000 | 322.41 |
| 1721692800000 | 321.95 |
| 1721779200000 | 319.74 |
| 1721865600000 | 317.19 |
| 1721952000000 | 319.8399 |
| 1722211200000 | 317.96 |
| 1722297600000 | 318.94 |
| 1722384000000 | 321.88 |
| 1722470400000 | 317.29 |
| 1722556800000 | 311.87 |
| 1722816000000 | 307.05 |
| 1722902400000 | 306.7799 |
| 1722988800000 | 311.23 |
| 1723075200000 | 311.1 |
| 1723161600000 | 313.39 |
| 1723420800000 | 313.16 |
| 1723507200000 | 315.83 |
| 1723593600000 | 320.0299 |
| 1723680000000 | 322.86 |
| 1723766400000 | 323.97 |
| 1724025600000 | 328.12 |
| 1724112000000 | 328.44 |
| 1724198400000 | 330.01 |
| 1724284800000 | 331.16 |
| 1724371200000 | 334.36 |
| 1724630400000 | 333.99 |
| 1724716800000 | 334.26 |
| 1724803200000 | 334.36 |
| 1724889600000 | 335.49 |
| 1724976000000 | 335.86 |
| 1725235200000 | 336.05 |
| 1725321600000 | 332.31 |
| 1725408000000 | 330.07 |
| 1725494400000 | 327.33 |
| 1725580800000 | 325.13 |
| 1725840000000 | 325.2799 |
| 1725926400000 | 322.65 |
| 1726012800000 | 322.66 |
| 1726099200000 | 326.0899 |
| 1726185600000 | 329.94 |
| 1726444800000 | 330.46 |
| 1726531200000 | 332 |
| 1726617600000 | 329.94 |
| 1726704000000 | 334.95 |
| 1726790400000 | 330.31 |
| 1727049600000 | 330.93 |
| 1727136000000 | 333.58 |
| 1727222400000 | 334.18 |
| 1727308800000 | 339.13 |
| 1727395200000 | 340.86 |
| 1727654400000 | 336.72 |
| 1727740800000 | 332.37 |
| 1727827200000 | 331.16 |
| 1727913600000 | 327.49 |
| 1728000000000 | 327.32 |
| 1728259200000 | 328.2 |
| 1728345600000 | 326.8 |
| 1728432000000 | 328.38 |
| 1728518400000 | 327.13 |
| 1728604800000 | 329.73 |
| 1728864000000 | 330.46 |
| 1728950400000 | 327.4 |
| 1729036800000 | 325.51 |
| 1729123200000 | 326.86 |
| 1729209600000 | 328.6 |
| 1729468800000 | 325.54 |
| 1729555200000 | 324 |
| 1729641600000 | 322.05 |
| 1729728000000 | 323.04 |
| 1729814400000 | 323.7799 |
| 1730073600000 | 324.69 |
| 1730160000000 | 322.26 |
| 1730246400000 | 319.82 |
| 1730332800000 | 315.41 |
| 1730419200000 | 318.71 |
| 1730678400000 | 319.13 |
| 1730764800000 | 318.67 |
| 1730851200000 | 311.73 |
| 1730937600000 | 315.61 |
| 1731024000000 | 312.1 |
| 1731283200000 | 312.71 |
| 1731369600000 | 305.6 |
| 1731456000000 | 304.77 |
| 1731542400000 | 307.91 |
| 1731628800000 | 303.67 |
| 1731888000000 | 304.58 |
| 1731974400000 | 303.54 |
| 1732060800000 | 301.52 |
| 1732147200000 | 302.54 |
| 1732233600000 | 303.61 |
| 1732492800000 | 306.46 |
| 1732579200000 | 304.72 |
| 1732665600000 | 306.77 |
| 1732752000000 | 307.72 |
| 1732838400000 | 309.8399 |
| STOXX Europe Low Carbon Footprint | STOXX Europe 600 | |
|---|---|---|
| 2017 | 27.562759817437 | 27.081011896163 |
| 2018 | -14.448340081961 | -14.739223367671 |
| 2019 | 27.364354502746 | 25.765015960415 |
| 2020 | 9.1636982686565 | 7.4374981297775 |
| 2021 | 18.212257129138 | 16.79886891793 |
| 2022 | -16.699836289119 | -15.829809134298 |
| 2023 | 21.718979733501 | 20.956022225892 |
| 2024 | 6.5778600191292 | 5.6648961122608 |
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. The following seven supersector are excluded: Chemicals, Utilities, Oil & Gas, Construction & Materials, Travel & Leisure, Real Estate and Basic Resources. Additionally, the 10% stocks with the highest carbon intensities are also excluded. 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 carbon intensity and sorted by ICB Supersector and a Z-score per supersector is calculated. Indices are price weighted with a weight factor based on the free-float market capitalization 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 |
|---|---|---|---|---|
| Gross Return EUR | CH0304745885 | SXEGCEG | .SXEGCEG | |
| Price EUR | CH0304745844 | SXEGCEP | .SXEGCEP | |
| Net Return EUR | CH0304745869 | SXEGCEN | .SXEGCEN | |
| Net Return USD | CH0304745877 | SXEGCUN | .SXEGCUN | |
| Gross Return USD | CH0304745893 | SXEGCUG | .SXEGCUG | |
| Price USD | CH0304745851 | SXEGCUP | .SXEGCUP |
Quick Facts
| Weighting | Price weighted; weight factor based on FF M-cap multiplied by Z-score carbon intensity factor of each constituent. |
| Cap Factor | 5% on component level |
| No. of components | Variable |
| 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 |
|---|---|---|---|
| NOVO NORDISK B | Health Care | Denmark | 4.188% |
| ASML HLDG | Technology | Netherlands | 3.281% |
| ASTRAZENECA | Health Care | UK | 2.846% |
| ROCHE HLDG P | Health Care | Switzerland | 2.805% |
| SAP | Technology | Germany | 2.625% |
| NOVARTIS | Health Care | Switzerland | 2.610% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 2.300% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 1.906% |
| UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 1.821% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 1.814% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
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.