Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Europe Reported Low Carbon
- 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
Companies that measure their environmental risk are better equipped to mitigate those risks. Those that are transparent about it and disclose this information provide critical insights to change market behavior. The STOXX Reported Low Carbon Indices cover only stocks with available reported carbon intensity data from companies, which are publicly committed to disclose their carbon emissions. These indices cover the regions Global, Europe, Eurozone and the USA. 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. Components with lower carbon intensities are overweighted, while those with higher carbon emission are underweighted. The indices also exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas. STOXX uses ISS ESG as reliable and professional data sources for the estimated and reported data. Data considered comprise Scope 1 (All direct GHG emissions) and Scope 2 (Indirect GHG emissions from consumption of purchased electricity, heat or steam) emissions.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- As indices derived from those well-known broad indices, investor can easily use it for benchmark purposes.
- Comprehensive offering by covering global regions, Europe, Eurozone and USA.
- Usage of ISS ESG data.
- Only companies with reported data are available for selection.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe Reported Low Carbon | N/A | 106,514.0 | 199.1 | 62.8 | 3,487.9 | 2.4 | 3.3 | 0.0 | 4.0 |
| STOXX Europe 600 | 14,642.3 | 11,633.4 | 19.4 | 6.6 | 277.1 | 1.0 | 2.4 | 0.0 | 3.5 |
Supersector weighting (top 10)
| Health Care | 16.8 |
|---|---|
| Banks | 12.6 |
| Industrial Goods and Services | 12.1 |
| Technology | 8.7 |
| Consumer Products and Services | 7.0 |
| Insurance | 6.2 |
| Food, Beverage and Tobacco | 5.9 |
| Financial Services | 4.2 |
| Telecommunications | 3.5 |
| Construction and Materials | 3.4 |
Country weighting
| UK | 20.9 |
|---|---|
| France | 15.6 |
| Switzerland | 15.5 |
| Germany | 14.8 |
| Netherlands | 7.4 |
| Sweden | 5.9 |
| Denmark | 5.4 |
| Spain | 5.2 |
| Italy | 4.1 |
| Finland | 1.9 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe Reported Low Carbon | 3.2 | 9.5 | 14.3 | 36.8 | 76.1 | N/A | N/A | 14.5 | 11.1 | 12.1 |
| STOXX Europe 600 | 3.4 | 10.0 | 16.4 | 35.5 | 72.1 | N/A | N/A | 16.6 | 10.8 | 11.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe Reported Low Carbon | N/A | N/A | 10.9 | 13.4 | 17.4 | N/A | N/A | 0.9 | 0.6 | 0.5 |
| STOXX Europe 600 | N/A | N/A | 10.6 | 13.6 | 17.4 | N/A | N/A | 1.1 | 0.6 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe Reported Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.5 | 1.4 | 1.1 | 1.2 | 1.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe Reported Low Carbon | 1.1 | 1.1 | 1.0 | 1.0 | 1.0 | -1.8 | -2.3 | -1.6 | 0.2 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of February 28, 2025
THEME INDICES
STOXX Europe Reported Low Carbon
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 Reported Low Carbon | 18.9 | 15.1 | 18.0 | 15.1 | 2.3 | 3.5 | 1.6 | 1.1 |
| STOXX Europe 600 | 18.7 | 14.6 | 17.4 | 14.5 | 2.1 | 3.7 | 1.5 | 1.2 |
Performance and annual returns
| STOXX Europe Reported Low Carbon | |
|---|---|
| 1324252800000 | 100 |
| 1324339200000 | 101.99 |
| 1324425600000 | 101.48 |
| 1324512000000 | 102.52 |
| 1324598400000 | 103.42 |
| 1324944000000 | 103.48 |
| 1325030400000 | 102.78 |
| 1325116800000 | 103.71 |
| 1325203200000 | 104.64 |
| 1325462400000 | 105.72 |
| 1325548800000 | 107.43 |
| 1325635200000 | 106.98 |
| 1325721600000 | 106.11 |
| 1325808000000 | 106.19 |
| 1326067200000 | 105.87 |
| 1326153600000 | 107.75 |
| 1326240000000 | 107.25 |
| 1326326400000 | 107.03 |
| 1326412800000 | 106.93 |
| 1326672000000 | 107.8 |
| 1326758400000 | 108.76 |
| 1326844800000 | 108.92 |
| 1326931200000 | 110.05 |
| 1327017600000 | 109.65 |
| 1327276800000 | 110.12 |
| 1327363200000 | 109.77 |
| 1327449600000 | 109.39 |
| 1327536000000 | 110.56 |
| 1327622400000 | 109.39 |
| 1327881600000 | 108.32 |
| 1327968000000 | 109.1 |
| 1328054400000 | 111.26 |
| 1328140800000 | 111.45 |
| 1328227200000 | 113.31 |
| 1328486400000 | 113.17 |
| 1328572800000 | 112.82 |
| 1328659200000 | 112.6 |
| 1328745600000 | 112.94 |
| 1328832000000 | 111.95 |
| 1329091200000 | 112.76 |
| 1329177600000 | 112.58 |
| 1329264000000 | 113.32 |
| 1329350400000 | 113.38 |
| 1329436800000 | 114.08 |
| 1329696000000 | 114.97 |
| 1329782400000 | 114.36 |
| 1329868800000 | 113.66 |
| 1329955200000 | 113.47 |
| 1330041600000 | 113.78 |
| 1330300800000 | 113.61 |
| 1330387200000 | 113.75 |
| 1330473600000 | 113.86 |
| 1330560000000 | 114.92 |
| 1330646400000 | 114.95 |
| 1330905600000 | 114.36 |
| 1330992000000 | 111.36 |
| 1331078400000 | 112.05 |
| 1331164800000 | 113.96 |
| 1331251200000 | 114.49 |
| 1331510400000 | 114.26 |
| 1331596800000 | 116.17 |
| 1331683200000 | 116.57 |
| 1331769600000 | 116.92 |
| 1331856000000 | 117.4 |
| 1332115200000 | 117.22 |
| 1332201600000 | 115.81 |
| 1332288000000 | 115.78 |
| 1332374400000 | 114.39 |
| 1332460800000 | 114.45 |
| 1332720000000 | 115.51 |
| 1332806400000 | 114.84 |
| 1332892800000 | 113.7 |
| 1332979200000 | 112.26 |
| 1333065600000 | 113.35 |
| 1333324800000 | 115.11 |
| 1333411200000 | 113.8 |
| 1333497600000 | 111.44 |
| 1333584000000 | 111.69 |
| 1334016000000 | 108.94 |
| 1334102400000 | 109.84 |
| 1334188800000 | 111.08 |
| 1334275200000 | 109.37 |
| 1334534400000 | 109.9 |
| 1334620800000 | 112.06 |
| 1334707200000 | 111.32 |
| 1334793600000 | 110.76 |
| 1334880000000 | 111.49 |
| 1335139200000 | 108.98 |
| 1335225600000 | 110.13 |
| 1335312000000 | 111.39 |
| 1335398400000 | 111.59 |
| 1335484800000 | 112.45 |
| 1335744000000 | 111.75 |
| 1335830400000 | 112.18 |
| 1335916800000 | 111.82 |
| 1336003200000 | 111.9 |
| 1336089600000 | 110.07 |
| 1336348800000 | 110.82 |
| 1336435200000 | 108.97 |
| 1336521600000 | 108.78 |
| 1336608000000 | 109.37 |
| 1336694400000 | 109.91 |
| 1336953600000 | 107.96 |
| 1337040000000 | 107.21 |
| 1337126400000 | 106.78 |
| 1337212800000 | 105.79 |
| 1337299200000 | 104.64 |
| 1337558400000 | 105.23 |
| 1337644800000 | 107.29 |
| 1337731200000 | 105.02 |
| 1337817600000 | 106.11 |
| 1337904000000 | 106.43 |
| 1338163200000 | 106.41 |
| 1338249600000 | 107.27 |
| 1338336000000 | 105.72 |
| 1338422400000 | 105.35 |
| 1338508800000 | 103.4 |
| 1338768000000 | 102.83 |
| 1338854400000 | 103.13 |
| 1338940800000 | 105.5 |
| 1339027200000 | 106.69 |
| 1339113600000 | 106.45 |
| 1339372800000 | 106.47 |
| 1339459200000 | 107.14 |
| 1339545600000 | 106.76 |
| 1339632000000 | 106.39 |
| 1339718400000 | 107.4 |
| 1339977600000 | 107.59 |
| 1340064000000 | 109.41 |
| 1340150400000 | 110.01 |
| 1340236800000 | 109.35 |
| 1340323200000 | 108.48 |
| 1340582400000 | 106.86 |
| 1340668800000 | 106.82 |
| 1340755200000 | 108.23 |
| 1340841600000 | 107.89 |
| 1340928000000 | 110.8 |
| 1341187200000 | 112.41 |
| 1341273600000 | 113.54 |
| 1341360000000 | 113.59 |
| 1341446400000 | 113.46 |
| 1341532800000 | 112.36 |
| 1341792000000 | 111.95 |
| 1341878400000 | 112.87 |
| 1341964800000 | 112.87 |
| 1342051200000 | 111.76 |
| 1342137600000 | 113.31 |
| 1342396800000 | 113.5 |
| 1342483200000 | 113.25 |
| 1342569600000 | 114.46 |
| 1342656000000 | 115.7 |
| 1342742400000 | 114.17 |
| 1343001600000 | 111.35 |
| 1343088000000 | 110.81 |
| 1343174400000 | 110.8 |
| 1343260800000 | 113.36 |
| 1343347200000 | 114.72 |
| 1343606400000 | 116.55 |
| 1343692800000 | 115.37 |
| 1343779200000 | 115.81 |
| 1343865600000 | 114.49 |
| 1343952000000 | 117.16 |
| 1344211200000 | 117.81 |
| 1344297600000 | 118.79 |
| 1344384000000 | 119.14 |
| 1344470400000 | 119.55 |
| 1344556800000 | 119.38 |
| 1344816000000 | 118.91 |
| 1344902400000 | 119.69 |
| 1344988800000 | 119.65 |
| 1345075200000 | 120.06 |
| 1345161600000 | 120.8 |
| 1345420800000 | 120.21 |
| 1345507200000 | 120.64 |
| 1345593600000 | 119.16 |
| 1345680000000 | 118.44 |
| 1345766400000 | 118.64 |
| 1346025600000 | 119.19 |
| 1346112000000 | 118.31 |
| 1346198400000 | 118.23 |
| 1346284800000 | 117.33 |
| 1346371200000 | 117.74 |
| 1346630400000 | 118.69 |
| 1346716800000 | 117.4 |
| 1346803200000 | 117.49 |
| 1346889600000 | 120.25 |
| 1346976000000 | 120.52 |
| 1347235200000 | 120.26 |
| 1347321600000 | 120.6 |
| 1347408000000 | 120.78 |
| 1347494400000 | 120.59 |
| 1347580800000 | 122.14 |
| 1347840000000 | 121.74 |
| 1347926400000 | 121.28 |
| 1348012800000 | 121.86 |
| 1348099200000 | 121.6 |
| 1348185600000 | 122.07 |
| 1348444800000 | 121.76 |
| 1348531200000 | 122.33 |
| 1348617600000 | 120.15 |
| 1348704000000 | 120.44 |
| 1348790400000 | 119.01 |
| 1349049600000 | 120.67 |
| 1349136000000 | 120.38 |
| 1349222400000 | 120.21 |
| 1349308800000 | 120.2 |
| 1349395200000 | 121.41 |
| 1349654400000 | 120.28 |
| 1349740800000 | 119.79 |
| 1349827200000 | 119.18 |
| 1349913600000 | 120.03 |
| 1350000000000 | 119.43 |
| 1350259200000 | 120.03 |
| 1350345600000 | 121.54 |
| 1350432000000 | 122.11 |
| 1350518400000 | 122.32 |
| 1350604800000 | 121.37 |
| 1350864000000 | 120.85 |
| 1350950400000 | 118.82 |
| 1351036800000 | 119.41 |
| 1351123200000 | 119.52 |
| 1351209600000 | 119.74 |
| 1351468800000 | 119.24 |
| 1351555200000 | 120.21 |
| 1351641600000 | 119.52 |
| 1351728000000 | 120.93 |
| 1351814400000 | 121.51 |
| 1352073600000 | 120.82 |
| 1352160000000 | 121.59 |
| 1352246400000 | 120.09 |
| 1352332800000 | 119.86 |
| 1352419200000 | 119.69 |
| 1352678400000 | 119.36 |
| 1352764800000 | 119.89 |
| 1352851200000 | 118.86 |
| 1352937600000 | 117.7 |
| 1353024000000 | 116.56 |
| 1353283200000 | 119.17 |
| 1353369600000 | 119.48 |
| 1353456000000 | 119.9 |
| 1353542400000 | 120.59 |
| 1353628800000 | 121.26 |
| 1353888000000 | 120.78 |
| 1353974400000 | 121.12 |
| 1354060800000 | 121.35 |
| 1354147200000 | 122.71 |
| 1354233600000 | 122.47 |
| 1354492800000 | 122.61 |
| 1354579200000 | 122.68 |
| 1354665600000 | 122.83 |
| 1354752000000 | 123.64 |
| 1354838400000 | 123.78 |
| 1355097600000 | 124.04 |
| 1355184000000 | 124.52 |
| 1355270400000 | 124.62 |
| 1355356800000 | 124.09 |
| 1355443200000 | 124.03 |
| 1355702400000 | 124.09 |
| 1355788800000 | 124.64 |
| 1355875200000 | 125.04 |
| 1355961600000 | 125.09 |
| 1356048000000 | 124.73 |
| 1356307200000 | 124.53 |
| 1356566400000 | 124.61 |
| 1356652800000 | 123.8 |
| 1356912000000 | 124.16 |
| 1357084800000 | 126.6 |
| 1357171200000 | 127.31 |
| 1357257600000 | 127.78 |
| 1357516800000 | 127.2 |
| 1357603200000 | 127.01 |
| 1357689600000 | 127.89 |
| 1357776000000 | 127.57 |
| 1357862400000 | 127.44 |
| 1358121600000 | 127.02 |
| 1358208000000 | 127.13 |
| 1358294400000 | 127.15 |
| 1358380800000 | 127.72 |
| 1358467200000 | 127.62 |
| 1358726400000 | 127.91 |
| 1358812800000 | 127.89 |
| 1358899200000 | 128.15 |
| 1358985600000 | 128.49 |
| 1359072000000 | 128.88 |
| 1359331200000 | 128.72 |
| 1359417600000 | 129.22 |
| 1359504000000 | 128.41 |
| 1359590400000 | 127.78 |
| 1359676800000 | 128.19 |
| 1359936000000 | 126.26 |
| 1360022400000 | 127.03 |
| 1360108800000 | 126.57 |
| 1360195200000 | 126.4 |
| 1360281600000 | 127.88 |
| 1360540800000 | 127.12 |
| 1360627200000 | 127.64 |
| 1360713600000 | 128.29 |
| 1360800000000 | 128.16 |
| 1360886400000 | 128.02 |
| 1361145600000 | 127.76 |
| 1361232000000 | 129.15 |
| 1361318400000 | 128.75 |
| 1361404800000 | 126.88 |
| 1361491200000 | 128.51 |
| 1361750400000 | 128.49 |
| 1361836800000 | 126.93 |
| 1361923200000 | 128.08 |
| 1362009600000 | 129.36 |
| 1362096000000 | 128.95 |
| 1362355200000 | 128.92 |
| 1362441600000 | 131.3 |
| 1362528000000 | 131.04 |
| 1362614400000 | 131.09 |
| 1362700800000 | 132.14 |
| 1362960000000 | 132.03 |
| 1363046400000 | 132.18 |
| 1363132800000 | 132.11 |
| 1363219200000 | 133.46 |
| 1363305600000 | 133.07 |
| 1363564800000 | 132.86 |
| 1363651200000 | 132.24 |
| 1363737600000 | 132.72 |
| 1363824000000 | 131.77 |
| 1363910400000 | 131.58 |
| 1364169600000 | 131.36 |
| 1364256000000 | 131.53 |
| 1364342400000 | 131.06 |
| 1364428800000 | 131.49 |
| 1364860800000 | 133.14 |
| 1364947200000 | 131.96 |
| 1365033600000 | 130.6 |
| 1365120000000 | 128.64 |
| 1365379200000 | 128.99 |
| 1365465600000 | 129.11 |
| 1365552000000 | 131.42 |
| 1365638400000 | 132.23 |
| 1365724800000 | 131.07 |
| 1365984000000 | 130.3 |
| 1366070400000 | 129.26 |
| 1366156800000 | 127.16 |
| 1366243200000 | 127.09 |
| 1366329600000 | 127.85 |
| 1366588800000 | 128.04 |
| 1366675200000 | 131.23 |
| 1366761600000 | 132.25 |
| 1366848000000 | 133.43 |
| 1366934400000 | 133.11 |
| 1367193600000 | 133.96 |
| 1367280000000 | 133.69 |
| 1367366400000 | 133.78 |
| 1367452800000 | 134.29 |
| 1367539200000 | 135.74 |
| 1367798400000 | 135.7 |
| 1367884800000 | 135.97 |
| 1367971200000 | 137.02 |
| 1368057600000 | 137.26 |
| 1368144000000 | 137.62 |
| 1368403200000 | 137.4 |
| 1368489600000 | 137.99 |
| 1368576000000 | 139.16 |
| 1368662400000 | 139.18 |
| 1368748800000 | 139.6 |
| 1369008000000 | 140.15 |
| 1369094400000 | 140.38 |
| 1369180800000 | 140.7 |
| 1369267200000 | 137.75 |
| 1369353600000 | 137.62 |
| 1369612800000 | 138.03 |
| 1369699200000 | 139.72 |
| 1369785600000 | 137.26 |
| 1369872000000 | 137.74 |
| 1369958400000 | 136.58 |
| 1370217600000 | 135.51 |
| 1370304000000 | 135.91 |
| 1370390400000 | 133.97 |
| 1370476800000 | 132.43 |
| 1370563200000 | 134.11 |
| 1370822400000 | 134.04 |
| 1370908800000 | 132.45 |
| 1370995200000 | 132.06 |
| 1371081600000 | 131.91 |
| 1371168000000 | 132.18 |
| 1371427200000 | 133.14 |
| 1371513600000 | 132.96 |
| 1371600000000 | 132.71 |
| 1371686400000 | 128.71 |
| 1371772800000 | 127.19 |
| 1372032000000 | 125.06 |
| 1372118400000 | 126.98 |
| 1372204800000 | 129.13 |
| 1372291200000 | 129.93 |
| 1372377600000 | 129.34 |
| 1372636800000 | 130.89 |
| 1372723200000 | 130.39 |
| 1372809600000 | 129.64 |
| 1372896000000 | 132.68 |
| 1372982400000 | 130.84 |
| 1373241600000 | 132.72 |
| 1373328000000 | 133.83 |
| 1373414400000 | 134.01 |
| 1373500800000 | 134.83 |
| 1373587200000 | 134.64 |
| 1373846400000 | 135.1 |
| 1373932800000 | 134.25 |
| 1374019200000 | 135.04 |
| 1374105600000 | 136.15 |
| 1374192000000 | 136.26 |
| 1374451200000 | 136.36 |
| 1374537600000 | 136.07 |
| 1374624000000 | 136.83 |
| 1374710400000 | 136.14 |
| 1374796800000 | 135.83 |
| 1375056000000 | 135.93 |
| 1375142400000 | 136.04 |
| 1375228800000 | 136.18 |
| 1375315200000 | 138 |
| 1375401600000 | 138.44 |
| 1375660800000 | 138.75 |
| 1375747200000 | 138.21 |
| 1375833600000 | 137.98 |
| 1375920000000 | 138.57 |
| 1376006400000 | 139.42 |
| 1376265600000 | 139.5 |
| 1376352000000 | 140.3 |
| 1376438400000 | 140.86 |
| 1376524800000 | 139.38 |
| 1376611200000 | 139.81 |
| 1376870400000 | 139.16 |
| 1376956800000 | 138.03 |
| 1377043200000 | 137.31 |
| 1377129600000 | 138.74 |
| 1377216000000 | 139.29 |
| 1377475200000 | 139.17 |
| 1377561600000 | 136.72 |
| 1377648000000 | 136.19 |
| 1377734400000 | 137.08 |
| 1377820800000 | 135.87 |
| 1378080000000 | 138.4 |
| 1378166400000 | 137.9 |
| 1378252800000 | 138.31 |
| 1378339200000 | 139.31 |
| 1378425600000 | 140.08 |
| 1378684800000 | 140.01 |
| 1378771200000 | 141.79 |
| 1378857600000 | 142.38 |
| 1378944000000 | 142.29 |
| 1379030400000 | 142.59 |
| 1379289600000 | 143.54 |
| 1379376000000 | 142.84 |
| 1379462400000 | 143.43 |
| 1379548800000 | 144.22 |
| 1379635200000 | 143.84 |
| 1379894400000 | 143.21 |
| 1379980800000 | 143.43 |
| 1380067200000 | 143.3 |
| 1380153600000 | 143.49 |
| 1380240000000 | 143.12 |
| 1380499200000 | 142.35 |
| 1380585600000 | 143.4 |
| 1380672000000 | 142.39 |
| 1380758400000 | 141.76 |
| 1380844800000 | 141.89 |
| 1381104000000 | 141.55 |
| 1381190400000 | 140.47 |
| 1381276800000 | 139.75 |
| 1381363200000 | 142.09 |
| 1381449600000 | 142.81 |
| 1381708800000 | 143.01 |
| 1381795200000 | 144.24 |
| 1381881600000 | 144.56 |
| 1381968000000 | 144.79 |
| 1382054400000 | 145.95 |
| 1382313600000 | 146.38 |
| 1382400000000 | 147.11 |
| 1382486400000 | 146.28 |
| 1382572800000 | 146.97 |
| 1382659200000 | 146.87 |
| 1382918400000 | 146.57 |
| 1383004800000 | 147.12 |
| 1383091200000 | 147.16 |
| 1383177600000 | 147.91 |
| 1383264000000 | 147.51 |
| 1383523200000 | 148 |
| 1383609600000 | 147.73 |
| 1383696000000 | 148.37 |
| 1383782400000 | 148.5 |
| 1383868800000 | 148.2 |
| 1384128000000 | 148.5 |
| 1384214400000 | 147.61 |
| 1384300800000 | 146.85 |
| 1384387200000 | 148.05 |
| 1384473600000 | 148.35 |
| 1384732800000 | 149.13 |
| 1384819200000 | 148.14 |
| 1384905600000 | 148.35 |
| 1384992000000 | 148.13 |
| 1385078400000 | 148.39 |
| 1385337600000 | 149.05 |
| 1385424000000 | 148.08 |
| 1385510400000 | 148.86 |
| 1385596800000 | 149.3 |
| 1385683200000 | 149.3 |
| 1385942400000 | 148.87 |
| 1386028800000 | 146.59 |
| 1386115200000 | 145.77 |
| 1386201600000 | 144.45 |
| 1386288000000 | 145.45 |
| 1386547200000 | 145.75 |
| 1386633600000 | 144.57 |
| 1386720000000 | 143.84 |
| 1386806400000 | 142.38 |
| 1386892800000 | 142.17 |
| 1387152000000 | 143.99 |
| 1387238400000 | 143.03 |
| 1387324800000 | 144.27 |
| 1387411200000 | 146.76 |
| 1387497600000 | 147.56 |
| 1387756800000 | 148.63 |
| 1387843200000 | 148.96 |
| 1388102400000 | 150.62 |
| 1388361600000 | 150.42 |
| 1388448000000 | 150.91 |
| 1388620800000 | 149.7 |
| 1388707200000 | 150.51 |
| 1388966400000 | 150.21 |
| 1389052800000 | 151.28 |
| 1389139200000 | 151.45 |
| 1389225600000 | 150.72 |
| 1389312000000 | 151.48 |
| 1389571200000 | 151.85 |
| 1389657600000 | 152.06 |
| 1389744000000 | 153.73 |
| 1389830400000 | 153.66 |
| 1389916800000 | 154.54 |
| 1390176000000 | 154.44 |
| 1390262400000 | 154.45 |
| 1390348800000 | 154.59 |
| 1390435200000 | 153.15 |
| 1390521600000 | 149.39 |
| 1390780800000 | 148.26 |
| 1390867200000 | 149.32 |
| 1390953600000 | 148.56 |
| 1391040000000 | 149.03 |
| 1391126400000 | 148.63 |
| 1391385600000 | 146.62 |
| 1391472000000 | 146.35 |
| 1391558400000 | 146.56 |
| 1391644800000 | 148.71 |
| 1391731200000 | 149.9 |
| 1391990400000 | 150 |
| 1392076800000 | 152.08 |
| 1392163200000 | 153.24 |
| 1392249600000 | 152.94 |
| 1392336000000 | 153.88 |
| 1392595200000 | 154.3 |
| 1392681600000 | 154.18 |
| 1392768000000 | 154.46 |
| 1392854400000 | 154.41 |
| 1392940800000 | 154.99 |
| 1393200000000 | 156.03 |
| 1393286400000 | 156.07 |
| 1393372800000 | 155.9 |
| 1393459200000 | 155.78 |
| 1393545600000 | 156.16 |
| 1393804800000 | 152.57 |
| 1393891200000 | 155.75 |
| 1393977600000 | 155.81 |
| 1394064000000 | 156.11 |
| 1394150400000 | 154.05 |
| 1394409600000 | 153.45 |
| 1394496000000 | 153.51 |
| 1394582400000 | 152.04 |
| 1394668800000 | 150.43 |
| 1394755200000 | 149.36 |
| 1395014400000 | 151.1 |
| 1395100800000 | 152.09 |
| 1395187200000 | 152.01 |
| 1395273600000 | 152.15 |
| 1395360000000 | 152.38 |
| 1395619200000 | 150.74 |
| 1395705600000 | 152.79 |
| 1395792000000 | 153.91 |
| 1395878400000 | 154.13 |
| 1395964800000 | 155.24 |
| 1396224000000 | 155.49 |
| 1396310400000 | 156.48 |
| 1396396800000 | 156.74 |
| 1396483200000 | 157 |
| 1396569600000 | 157.94 |
| 1396828800000 | 156.05 |
| 1396915200000 | 155.65 |
| 1397001600000 | 156.24 |
| 1397088000000 | 155.43 |
| 1397174400000 | 153.29 |
| 1397433600000 | 154.13 |
| 1397520000000 | 152.66 |
| 1397606400000 | 154.69 |
| 1397692800000 | 155.41 |
| 1398124800000 | 157.6 |
| 1398211200000 | 156.79 |
| 1398297600000 | 157.36 |
| 1398384000000 | 156.18 |
| 1398643200000 | 156.66 |
| 1398729600000 | 158.47 |
| 1398816000000 | 158.63 |
| 1398902400000 | 158.91 |
| 1398988800000 | 158.66 |
| 1399248000000 | 158.46 |
| 1399334400000 | 158.06 |
| 1399420800000 | 158.17 |
| 1399507200000 | 159.8 |
| 1399593600000 | 159.31 |
| 1399852800000 | 160.62 |
| 1399939200000 | 161.18 |
| 1400025600000 | 161.39 |
| 1400112000000 | 160.16 |
| 1400198400000 | 160.55 |
| 1400457600000 | 160.22 |
| 1400544000000 | 160.18 |
| 1400630400000 | 161.17 |
| 1400716800000 | 161.5 |
| 1400803200000 | 161.85 |
| 1401062400000 | 162.79 |
| 1401148800000 | 163.14 |
| 1401235200000 | 163.09 |
| 1401321600000 | 163.24 |
| 1401408000000 | 163.07 |
| 1401667200000 | 163.52 |
| 1401753600000 | 162.83 |
| 1401840000000 | 162.87 |
| 1401926400000 | 163.57 |
| 1402012800000 | 164.56 |
| 1402272000000 | 165.18 |
| 1402358400000 | 165.81 |
| 1402444800000 | 164.92 |
| 1402531200000 | 164.82 |
| 1402617600000 | 164.55 |
| 1402876800000 | 163.87 |
| 1402963200000 | 164.32 |
| 1403049600000 | 164.2 |
| 1403136000000 | 165.2 |
| 1403222400000 | 165.29 |
| 1403481600000 | 164.39 |
| 1403568000000 | 164.1 |
| 1403654400000 | 162.39 |
| 1403740800000 | 162.33 |
| 1403827200000 | 162.43 |
| 1404086400000 | 162.35 |
| 1404172800000 | 163.79 |
| 1404259200000 | 164.12 |
| 1404345600000 | 165.66 |
| 1404432000000 | 165.19 |
| 1404691200000 | 163.73 |
| 1404777600000 | 161.53 |
| 1404864000000 | 161.63 |
| 1404950400000 | 159.91 |
| 1405036800000 | 160.18 |
| 1405296000000 | 161.54 |
| 1405382400000 | 160.91 |
| 1405468800000 | 163.06 |
| 1405555200000 | 161.47 |
| 1405641600000 | 161.52 |
| 1405900800000 | 160.68 |
| 1405987200000 | 162.8 |
| 1406073600000 | 163.03 |
| 1406160000000 | 163.75 |
| 1406246400000 | 162.5 |
| 1406505600000 | 162.07 |
| 1406592000000 | 162.48 |
| 1406678400000 | 161.63 |
| 1406764800000 | 159.57 |
| 1406851200000 | 157.68 |
| 1407110400000 | 157.33 |
| 1407196800000 | 157.78 |
| 1407283200000 | 156.56 |
| 1407369600000 | 155.47 |
| 1407456000000 | 154.61 |
| 1407715200000 | 156.79 |
| 1407801600000 | 156.45 |
| 1407888000000 | 157.26 |
| 1407974400000 | 157.68 |
| 1408060800000 | 156.93 |
| 1408320000000 | 158.86 |
| 1408406400000 | 159.73 |
| 1408492800000 | 159.7 |
| 1408579200000 | 160.81 |
| 1408665600000 | 160.34 |
| 1408924800000 | 162.19 |
| 1409011200000 | 163.36 |
| 1409097600000 | 163.49 |
| 1409184000000 | 162.36 |
| 1409270400000 | 162.85 |
| 1409529600000 | 163.29 |
| 1409616000000 | 163.28 |
| 1409702400000 | 164.42 |
| 1409788800000 | 166.28 |
| 1409875200000 | 165.73 |
| 1410134400000 | 165.1 |
| 1410220800000 | 164.49 |
| 1410307200000 | 164.47 |
| 1410393600000 | 164.2 |
| 1410480000000 | 164.09 |
| 1410739200000 | 163.99 |
| 1410825600000 | 163.54 |
| 1410912000000 | 164.24 |
| 1410998400000 | 165.83 |
| 1411084800000 | 166.05 |
| 1411344000000 | 165.23 |
| 1411430400000 | 163.04 |
| 1411516800000 | 164.25 |
| 1411603200000 | 162.78 |
| 1411689600000 | 163.19 |
| 1411948800000 | 162.53 |
| 1412035200000 | 163.64 |
| 1412121600000 | 162.23 |
| 1412208000000 | 158.37 |
| 1412294400000 | 159.82 |
| 1412553600000 | 160.16 |
| 1412640000000 | 157.62 |
| 1412726400000 | 156.24 |
| 1412812800000 | 155.62 |
| 1412899200000 | 153.25 |
| 1413158400000 | 153.34 |
| 1413244800000 | 153.38 |
| 1413331200000 | 148.48 |
| 1413417600000 | 147.85 |
| 1413504000000 | 151.92 |
| 1413763200000 | 151.08 |
| 1413849600000 | 154.2 |
| 1413936000000 | 155.27 |
| 1414022400000 | 156.53 |
| 1414108800000 | 155.97 |
| 1414368000000 | 154.92 |
| 1414454400000 | 156.51 |
| 1414540800000 | 156.77 |
| 1414627200000 | 157.73 |
| 1414713600000 | 160.61 |
| 1414972800000 | 159.33 |
| 1415059200000 | 157.7 |
| 1415145600000 | 160.37 |
| 1415232000000 | 160.83 |
| 1415318400000 | 159.98 |
| 1415577600000 | 161.08 |
| 1415664000000 | 161.72 |
| 1415750400000 | 159.92 |
| 1415836800000 | 160.38 |
| 1415923200000 | 160.35 |
| 1416182400000 | 161.21 |
| 1416268800000 | 162.28 |
| 1416355200000 | 162.22 |
| 1416441600000 | 161.84 |
| 1416528000000 | 165.22 |
| 1416787200000 | 165.4 |
| 1416873600000 | 165.68 |
| 1416960000000 | 165.58 |
| 1417046400000 | 166.21 |
| 1417132800000 | 166.13 |
| 1417392000000 | 165.4 |
| 1417478400000 | 166.04 |
| 1417564800000 | 166.99 |
| 1417651200000 | 164.76 |
| 1417737600000 | 167.66 |
| 1417996800000 | 166.44 |
| 1418083200000 | 162.69 |
| 1418169600000 | 162.1 |
| 1418256000000 | 162.25 |
| 1418342400000 | 158.06 |
| 1418601600000 | 154.55 |
| 1418688000000 | 157.22 |
| 1418774400000 | 157.39 |
| 1418860800000 | 162.04 |
| 1418947200000 | 162.5 |
| 1419206400000 | 163.28 |
| 1419292800000 | 164.22 |
| 1419379200000 | 164.12 |
| 1419811200000 | 164.33 |
| 1419897600000 | 162.72 |
| 1419984000000 | 163.4 |
| 1420156800000 | 162.83 |
| 1420416000000 | 159.3 |
| 1420502400000 | 158.27 |
| 1420588800000 | 159.04 |
| 1420675200000 | 163.56 |
| 1420761600000 | 161.29 |
| 1421020800000 | 162.3 |
| 1421107200000 | 164.65 |
| 1421193600000 | 162.17 |
| 1421280000000 | 166.64 |
| 1421366400000 | 168.71 |
| 1421625600000 | 169.01 |
| 1421712000000 | 170.33 |
| 1421798400000 | 171.23 |
| 1421884800000 | 173.9 |
| 1421971200000 | 177.07 |
| 1422230400000 | 178.01 |
| 1422316800000 | 176.26 |
| 1422403200000 | 176.4 |
| 1422489600000 | 176.35 |
| 1422576000000 | 175.47 |
| 1422835200000 | 175.61 |
| 1422921600000 | 176.92 |
| 1423008000000 | 177.81 |
| 1423094400000 | 177.89 |
| 1423180800000 | 178.17 |
| 1423440000000 | 176.89 |
| 1423526400000 | 178.05 |
| 1423612800000 | 177.59 |
| 1423699200000 | 179.03 |
| 1423785600000 | 180.17 |
| 1424044800000 | 179.97 |
| 1424131200000 | 180.23 |
| 1424217600000 | 181.75 |
| 1424304000000 | 182.37 |
| 1424390400000 | 182.87 |
| 1424649600000 | 184.26 |
| 1424736000000 | 185.24 |
| 1424822400000 | 185.02 |
| 1424908800000 | 187.03 |
| 1424995200000 | 187.8 |
| 1425254400000 | 187.33 |
| 1425340800000 | 185.71 |
| 1425427200000 | 187.11 |
| 1425513600000 | 188.82 |
| 1425600000000 | 189.07 |
| 1425859200000 | 188.59 |
| 1425945600000 | 186.9 |
| 1426032000000 | 189.81 |
| 1426118400000 | 189.83 |
| 1426204800000 | 190.6 |
| 1426464000000 | 192.49 |
| 1426550400000 | 191.08 |
| 1426636800000 | 191.63 |
| 1426723200000 | 192.8 |
| 1426809600000 | 194.52 |
| 1427068800000 | 193.18 |
| 1427155200000 | 193.83 |
| 1427241600000 | 191.59 |
| 1427328000000 | 190.2 |
| 1427414400000 | 190.95 |
| 1427673600000 | 193.08 |
| 1427760000000 | 191.83 |
| 1427846400000 | 192.42 |
| 1427932800000 | 192.13 |
| 1428364800000 | 195.71 |
| 1428451200000 | 195.66 |
| 1428537600000 | 197.9 |
| 1428624000000 | 199.79 |
| 1428883200000 | 200.05 |
| 1428969600000 | 199.1 |
| 1429056000000 | 200.36 |
| 1429142400000 | 198.84 |
| 1429228800000 | 195.36 |
| 1429488000000 | 197.13 |
| 1429574400000 | 198.2 |
| 1429660800000 | 198.07 |
| 1429747200000 | 197.34 |
| 1429833600000 | 198.04 |
| 1430092800000 | 200.07 |
| 1430179200000 | 196.98 |
| 1430265600000 | 192.61 |
| 1430352000000 | 192.12 |
| 1430438400000 | 191.6 |
| 1430697600000 | 192.84 |
| 1430784000000 | 190.12 |
| 1430870400000 | 188.95 |
| 1430956800000 | 189.24 |
| 1431043200000 | 194.71 |
| 1431302400000 | 195.33 |
| 1431388800000 | 192.85 |
| 1431475200000 | 192.53 |
| 1431561600000 | 193.96 |
| 1431648000000 | 193.16 |
| 1431907200000 | 194.26 |
| 1431993600000 | 197.69 |
| 1432080000000 | 198.45 |
| 1432166400000 | 199.27 |
| 1432252800000 | 199.27 |
| 1432512000000 | 198.66 |
| 1432598400000 | 197.27 |
| 1432684800000 | 199.94 |
| 1432771200000 | 199.03 |
| 1432857600000 | 195.5 |
| 1433116800000 | 195.91 |
| 1433203200000 | 193.91 |
| 1433289600000 | 193.63 |
| 1433376000000 | 192.12 |
| 1433462400000 | 190.29 |
| 1433721600000 | 188.57 |
| 1433808000000 | 187.8 |
| 1433894400000 | 191.23 |
| 1433980800000 | 192.36 |
| 1434067200000 | 190.57 |
| 1434326400000 | 187.4 |
| 1434412800000 | 188.64 |
| 1434499200000 | 187.7 |
| 1434585600000 | 188.09 |
| 1434672000000 | 188.65 |
| 1434931200000 | 193.13 |
| 1435017600000 | 195.28 |
| 1435104000000 | 194.48 |
| 1435190400000 | 193.95 |
| 1435276800000 | 194.12 |
| 1435536000000 | 188.84 |
| 1435622400000 | 186.39 |
| 1435708800000 | 189.21 |
| 1435795200000 | 188.53 |
| 1435881600000 | 187.56 |
| 1436140800000 | 185.28 |
| 1436227200000 | 182.35 |
| 1436313600000 | 182.52 |
| 1436400000000 | 186.56 |
| 1436486400000 | 190.43 |
| 1436745600000 | 194.12 |
| 1436832000000 | 195.04 |
| 1436918400000 | 195.67 |
| 1437004800000 | 198.46 |
| 1437091200000 | 198.47 |
| 1437350400000 | 199 |
| 1437436800000 | 196.95 |
| 1437523200000 | 195.73 |
| 1437609600000 | 194.81 |
| 1437696000000 | 193.02 |
| 1437955200000 | 188.73 |
| 1438041600000 | 190.78 |
| 1438128000000 | 192.7 |
| 1438214400000 | 193.67 |
| 1438300800000 | 193.78 |
| 1438560000000 | 195.29 |
| 1438646400000 | 194.84 |
| 1438732800000 | 197.3 |
| 1438819200000 | 195.83 |
| 1438905600000 | 194.13 |
| 1439164800000 | 195.51 |
| 1439251200000 | 192.34 |
| 1439337600000 | 187.16 |
| 1439424000000 | 189.24 |
| 1439510400000 | 188.99 |
| 1439769600000 | 189.54 |
| 1439856000000 | 189.95 |
| 1439942400000 | 186.65 |
| 1440028800000 | 182.89 |
| 1440115200000 | 176.97 |
| 1440374400000 | 167.6 |
| 1440460800000 | 174.63 |
| 1440547200000 | 171.51 |
| 1440633600000 | 177.47 |
| 1440720000000 | 177.95 |
| 1440979200000 | 177.63 |
| 1441065600000 | 172.82 |
| 1441152000000 | 173.12 |
| 1441238400000 | 177.2 |
| 1441324800000 | 172.7 |
| 1441584000000 | 173.53 |
| 1441670400000 | 175.53 |
| 1441756800000 | 177.86 |
| 1441843200000 | 175.7 |
| 1441929600000 | 173.98 |
| 1442188800000 | 172.95 |
| 1442275200000 | 174.36 |
| 1442361600000 | 177.08 |
| 1442448000000 | 176.83 |
| 1442534400000 | 173.57 |
| 1442793600000 | 175.01 |
| 1442880000000 | 169.35 |
| 1442966400000 | 169.42 |
| 1443052800000 | 165.84 |
| 1443139200000 | 170.6 |
| 1443398400000 | 166.81 |
| 1443484800000 | 165.79 |
| 1443571200000 | 170 |
| 1443657600000 | 169.24 |
| 1443744000000 | 170 |
| 1444003200000 | 175.2 |
| 1444089600000 | 176.28 |
| 1444176000000 | 176.51 |
| 1444262400000 | 176.89 |
| 1444348800000 | 177.63 |
| 1444608000000 | 177.24 |
| 1444694400000 | 175.76 |
| 1444780800000 | 174.44 |
| 1444867200000 | 176.83 |
| 1444953600000 | 177.91 |
| 1445212800000 | 178.39 |
| 1445299200000 | 177.57 |
| 1445385600000 | 177.57 |
| 1445472000000 | 181.34 |
| 1445558400000 | 185.04 |
| 1445817600000 | 184.29 |
| 1445904000000 | 182.35 |
| 1445990400000 | 184.33 |
| 1446076800000 | 184.22 |
| 1446163200000 | 184.21 |
| 1446422400000 | 184.79 |
| 1446508800000 | 185.56 |
| 1446595200000 | 186.43 |
| 1446681600000 | 185.95 |
| 1446768000000 | 186.39 |
| 1447027200000 | 184.24 |
| 1447113600000 | 184.45 |
| 1447200000000 | 185.61 |
| 1447286400000 | 182.67 |
| 1447372800000 | 181.19 |
| 1447632000000 | 181.63 |
| 1447718400000 | 186.19 |
| 1447804800000 | 186.05 |
| 1447891200000 | 186.93 |
| 1447977600000 | 187.41 |
| 1448236800000 | 186.64 |
| 1448323200000 | 184.46 |
| 1448409600000 | 186.91 |
| 1448496000000 | 188.63 |
| 1448582400000 | 188.27 |
| 1448841600000 | 189.31 |
| 1448928000000 | 188.65 |
| 1449014400000 | 188.63 |
| 1449100800000 | 182.72 |
| 1449187200000 | 182.04 |
| 1449446400000 | 182.96 |
| 1449532800000 | 179.73 |
| 1449619200000 | 178.92 |
| 1449705600000 | 178.58 |
| 1449792000000 | 175.05 |
| 1450051200000 | 171.93 |
| 1450137600000 | 176.79 |
| 1450224000000 | 177.25 |
| 1450310400000 | 179.49 |
| 1450396800000 | 177.68 |
| 1450656000000 | 175.73 |
| 1450742400000 | 175.53 |
| 1450828800000 | 180.28 |
| 1450915200000 | 180.27 |
| 1451260800000 | 179.42 |
| 1451347200000 | 182.03 |
| 1451433600000 | 181.04 |
| 1451520000000 | 180.08 |
| 1451865600000 | 175.6 |
| 1451952000000 | 176.8 |
| 1452038400000 | 174.64 |
| 1452124800000 | 170.71 |
| 1452211200000 | 168.07 |
| 1452470400000 | 167.52 |
| 1452556800000 | 169.08 |
| 1452643200000 | 169.83 |
| 1452729600000 | 167.24 |
| 1452816000000 | 162.6 |
| 1453075200000 | 162.16 |
| 1453161600000 | 164.23 |
| 1453248000000 | 159.13 |
| 1453334400000 | 162.12 |
| 1453420800000 | 166.89 |
| 1453680000000 | 165.95 |
| 1453766400000 | 167.42 |
| 1453852800000 | 167.93 |
| 1453939200000 | 165.13 |
| 1454025600000 | 168.71 |
| 1454284800000 | 168.54 |
| 1454371200000 | 165.17 |
| 1454457600000 | 162.66 |
| 1454544000000 | 162.22 |
| 1454630400000 | 160.96 |
| 1454889600000 | 155.52 |
| 1454976000000 | 153.16 |
| 1455062400000 | 156.09 |
| 1455148800000 | 150.47 |
| 1455235200000 | 154.69 |
| 1455494400000 | 159.35 |
| 1455580800000 | 158.6699 |
| 1455667200000 | 162.6699 |
| 1455753600000 | 162.82 |
| 1455840000000 | 161.51 |
| 1456099200000 | 164.24 |
| 1456185600000 | 162.25 |
| 1456272000000 | 158.57 |
| 1456358400000 | 161.81 |
| 1456444800000 | 164.21 |
| 1456704000000 | 165.3 |
| 1456790400000 | 167.68 |
| 1456876800000 | 168.87 |
| 1456963200000 | 168.29 |
| 1457049600000 | 169.48 |
| 1457308800000 | 169.04 |
| 1457395200000 | 167.35 |
| 1457481600000 | 168.21 |
| 1457568000000 | 165.4199 |
| 1457654400000 | 169.76 |
| 1457913600000 | 170.98 |
| 1458000000000 | 169.08 |
| 1458086400000 | 169.13 |
| 1458172800000 | 168.9 |
| 1458259200000 | 169.4 |
| 1458518400000 | 169.44 |
| 1458604800000 | 169.22 |
| 1458691200000 | 169.1399 |
| 1458777600000 | 166.75 |
| 1459209600000 | 167.41 |
| 1459296000000 | 169.4199 |
| 1459382400000 | 167.68 |
| 1459468800000 | 165.5 |
| 1459728000000 | 166.29 |
| 1459814400000 | 163.25 |
| 1459900800000 | 164.73 |
| 1459987200000 | 163.73 |
| 1460073600000 | 165.47 |
| 1460332800000 | 166.09 |
| 1460419200000 | 166.94 |
| 1460505600000 | 170.95 |
| 1460592000000 | 171.6 |
| 1460678400000 | 171.06 |
| 1460937600000 | 171.9199 |
| 1461024000000 | 174.47 |
| 1461110400000 | 175.06 |
| 1461196800000 | 174.55 |
| 1461283200000 | 173.9199 |
| 1461542400000 | 173 |
| 1461628800000 | 173.28 |
| 1461715200000 | 173.91 |
| 1461801600000 | 174.33 |
| 1461888000000 | 170.79 |
| 1462147200000 | 170.8 |
| 1462233600000 | 168.09 |
| 1462320000000 | 166.21 |
| 1462406400000 | 166.8899 |
| 1462492800000 | 166.36 |
| 1462752000000 | 167.31 |
| 1462838400000 | 168.87 |
| 1462924800000 | 168.13 |
| 1463011200000 | 167.49 |
| 1463097600000 | 168.38 |
| 1463356800000 | 168.38 |
| 1463443200000 | 168.35 |
| 1463529600000 | 169.65 |
| 1463616000000 | 167.88 |
| 1463702400000 | 169.9 |
| 1463961600000 | 169.3 |
| 1464048000000 | 173.04 |
| 1464134400000 | 175.4199 |
| 1464220800000 | 175.63 |
| 1464307200000 | 176.06 |
| 1464566400000 | 176.31 |
| 1464652800000 | 174.9 |
| 1464739200000 | 173.26 |
| 1464825600000 | 173.55 |
| 1464912000000 | 172.02 |
| 1465171200000 | 172.65 |
| 1465257600000 | 174.53 |
| 1465344000000 | 173.69 |
| 1465430400000 | 172.13 |
| 1465516800000 | 168.03 |
| 1465776000000 | 165.03 |
| 1465862400000 | 161.88 |
| 1465948800000 | 163.45 |
| 1466035200000 | 162.38 |
| 1466121600000 | 164.55 |
| 1466380800000 | 170.45 |
| 1466467200000 | 171.6699 |
| 1466553600000 | 172.29 |
| 1466640000000 | 174.68 |
| 1466726400000 | 162.81 |
| 1466985600000 | 156.85 |
| 1467072000000 | 160.84 |
| 1467158400000 | 165.9 |
| 1467244800000 | 167.6699 |
| 1467331200000 | 168.79 |
| 1467590400000 | 167.76 |
| 1467676800000 | 165.09 |
| 1467763200000 | 162.52 |
| 1467849600000 | 164.16 |
| 1467936000000 | 166.66 |
| 1468195200000 | 169.25 |
| 1468281600000 | 171.08 |
| 1468368000000 | 170.9 |
| 1468454400000 | 172.1699 |
| 1468540800000 | 171.9199 |
| 1468800000000 | 172.37 |
| 1468886400000 | 171.53 |
| 1468972800000 | 173.29 |
| 1469059200000 | 173.13 |
| 1469145600000 | 173.05 |
| 1469404800000 | 173.34 |
| 1469491200000 | 173.62 |
| 1469577600000 | 174.27 |
| 1469664000000 | 172.77 |
| 1469750400000 | 173.97 |
| 1470009600000 | 173.06 |
| 1470096000000 | 170.76 |
| 1470182400000 | 170.83 |
| 1470268800000 | 171.97 |
| 1470355200000 | 173.57 |
| 1470614400000 | 173.46 |
| 1470700800000 | 174.99 |
| 1470787200000 | 174.61 |
| 1470873600000 | 176.3 |
| 1470960000000 | 175.94 |
| 1471219200000 | 175.98 |
| 1471305600000 | 174.6 |
| 1471392000000 | 173.26 |
| 1471478400000 | 174.51 |
| 1471564800000 | 173.11 |
| 1471824000000 | 173.35 |
| 1471910400000 | 174.83 |
| 1471996800000 | 175.46 |
| 1472083200000 | 174.03 |
| 1472169600000 | 174.85 |
| 1472428800000 | 174.63 |
| 1472515200000 | 175.3899 |
| 1472601600000 | 174.77 |
| 1472688000000 | 174.69 |
| 1472774400000 | 178.22 |
| 1473033600000 | 178.32 |
| 1473120000000 | 177.76 |
| 1473206400000 | 178.25 |
| 1473292800000 | 177.69 |
| 1473379200000 | 175.71 |
| 1473638400000 | 174.19 |
| 1473724800000 | 172.35 |
| 1473811200000 | 172.27 |
| 1473897600000 | 173.25 |
| 1473984000000 | 172.08 |
| 1474243200000 | 173.78 |
| 1474329600000 | 173.74 |
| 1474416000000 | 174.45 |
| 1474502400000 | 177.11 |
| 1474588800000 | 175.86 |
| 1474848000000 | 173.12 |
| 1474934400000 | 173.26 |
| 1475020800000 | 174.45 |
| 1475107200000 | 174.49 |
| 1475193600000 | 174.5 |
| 1475452800000 | 174.72 |
| 1475539200000 | 176.23 |
| 1475625600000 | 175.26 |
| 1475712000000 | 174.63 |
| 1475798400000 | 173.11 |
| 1476057600000 | 174.23 |
| 1476144000000 | 173.24 |
| 1476230400000 | 172.46 |
| 1476316800000 | 171.04 |
| 1476403200000 | 173.19 |
| 1476662400000 | 171.9 |
| 1476748800000 | 174.4199 |
| 1476835200000 | 174.96 |
| 1476921600000 | 175.37 |
| 1477008000000 | 175.4 |
| 1477267200000 | 175.25 |
| 1477353600000 | 174.62 |
| 1477440000000 | 173.99 |
| 1477526400000 | 174.1 |
| 1477612800000 | 173.56 |
| 1477872000000 | 172.63 |
| 1477958400000 | 170.75 |
| 1478044800000 | 168.86 |
| 1478131200000 | 168.72 |
| 1478217600000 | 167.35 |
| 1478476800000 | 169.87 |
| 1478563200000 | 170.45 |
| 1478649600000 | 173.23 |
| 1478736000000 | 172.86 |
| 1478822400000 | 172.3 |
| 1479081600000 | 172.58 |
| 1479168000000 | 173.05 |
| 1479254400000 | 172.72 |
| 1479340800000 | 173.69 |
| 1479427200000 | 172.95 |
| 1479686400000 | 173.36 |
| 1479772800000 | 173.56 |
| 1479859200000 | 173.3899 |
| 1479945600000 | 173.97 |
| 1480032000000 | 174.37 |
| 1480291200000 | 173.09 |
| 1480377600000 | 173.59 |
| 1480464000000 | 173.99 |
| 1480550400000 | 173.37 |
| 1480636800000 | 172.6699 |
| 1480896000000 | 173.6 |
| 1480982400000 | 175.2 |
| 1481068800000 | 176.59 |
| 1481155200000 | 178.8899 |
| 1481241600000 | 180.84 |
| 1481500800000 | 180.03 |
| 1481587200000 | 182.02 |
| 1481673600000 | 181.1699 |
| 1481760000000 | 182.8 |
| 1481846400000 | 183.31 |
| 1482105600000 | 183.13 |
| 1482192000000 | 183.98 |
| 1482278400000 | 183.61 |
| 1482364800000 | 183.31 |
| 1482451200000 | 183.3899 |
| 1482796800000 | 183.62 |
| 1482883200000 | 184.21 |
| 1482969600000 | 183.61 |
| 1483056000000 | 184.1699 |
| 1483315200000 | 185.07 |
| 1483401600000 | 186.35 |
| 1483488000000 | 186.09 |
| 1483574400000 | 186.4 |
| 1483660800000 | 186.29 |
| 1483920000000 | 185.52 |
| 1484006400000 | 185.6 |
| 1484092800000 | 185.96 |
| 1484179200000 | 184.54 |
| 1484265600000 | 186.3 |
| 1484524800000 | 184.83 |
| 1484611200000 | 184.46 |
| 1484697600000 | 184.9 |
| 1484784000000 | 184.68 |
| 1484870400000 | 184.52 |
| 1485129600000 | 183.7 |
| 1485216000000 | 184.45 |
| 1485302400000 | 186.93 |
| 1485388800000 | 187.41 |
| 1485475200000 | 186.86 |
| 1485734400000 | 184.9199 |
| 1485820800000 | 183.6699 |
| 1485907200000 | 185.25 |
| 1485993600000 | 184.57 |
| 1486080000000 | 185.55 |
| 1486339200000 | 184.35 |
| 1486425600000 | 184.94 |
| 1486512000000 | 185.53 |
| 1486598400000 | 186.9 |
| 1486684800000 | 187.2 |
| 1486944000000 | 188.61 |
| 1487030400000 | 188.49 |
| 1487116800000 | 189.08 |
| 1487203200000 | 188.54 |
| 1487289600000 | 188.56 |
| 1487548800000 | 188.96 |
| 1487635200000 | 190.3899 |
| 1487721600000 | 190.24 |
| 1487808000000 | 190.18 |
| 1487894400000 | 188.73 |
| 1488153600000 | 188.54 |
| 1488240000000 | 188.96 |
| 1488326400000 | 191.71 |
| 1488412800000 | 192.04 |
| 1488499200000 | 191.94 |
| 1488758400000 | 190.99 |
| 1488844800000 | 190.43 |
| 1488931200000 | 190.57 |
| 1489017600000 | 190.73 |
| 1489104000000 | 190.96 |
| 1489363200000 | 191.74 |
| 1489449600000 | 191.1 |
| 1489536000000 | 191.88 |
| 1489622400000 | 193.4 |
| 1489708800000 | 193.8 |
| 1489968000000 | 193.55 |
| 1490054400000 | 192.56 |
| 1490140800000 | 191.76 |
| 1490227200000 | 193.3 |
| 1490313600000 | 192.93 |
| 1490572800000 | 192.19 |
| 1490659200000 | 193.4 |
| 1490745600000 | 194.09 |
| 1490832000000 | 195.31 |
| 1490918400000 | 195.66 |
| 1491177600000 | 194.77 |
| 1491264000000 | 195.22 |
| 1491350400000 | 195.24 |
| 1491436800000 | 195.69 |
| 1491523200000 | 195.95 |
| 1491782400000 | 195.99 |
| 1491868800000 | 195.96 |
| 1491955200000 | 196.33 |
| 1492041600000 | 195.66 |
| 1492473600000 | 193.49 |
| 1492560000000 | 194 |
| 1492646400000 | 194.4199 |
| 1492732800000 | 194.51 |
| 1492992000000 | 198.6699 |
| 1493078400000 | 199.06 |
| 1493164800000 | 199.9199 |
| 1493251200000 | 199.68 |
| 1493337600000 | 199.41 |
| 1493596800000 | 199.18 |
| 1493683200000 | 200.72 |
| 1493769600000 | 200.75 |
| 1493856000000 | 202.11 |
| 1493942400000 | 203.62 |
| 1494201600000 | 203.49 |
| 1494288000000 | 204.5 |
| 1494374400000 | 204.77 |
| 1494460800000 | 203.97 |
| 1494547200000 | 204.83 |
| 1494806400000 | 205.05 |
| 1494892800000 | 205.18 |
| 1494979200000 | 202.78 |
| 1495065600000 | 201.87 |
| 1495152000000 | 203.04 |
| 1495411200000 | 202.97 |
| 1495497600000 | 203.38 |
| 1495584000000 | 203.44 |
| 1495670400000 | 203.21 |
| 1495756800000 | 202.73 |
| 1496016000000 | 202.74 |
| 1496102400000 | 202.3899 |
| 1496188800000 | 202.15 |
| 1496275200000 | 203.09 |
| 1496361600000 | 203.57 |
| 1496620800000 | 203.31 |
| 1496707200000 | 201.94 |
| 1496793600000 | 201.6699 |
| 1496880000000 | 201.79 |
| 1496966400000 | 202.45 |
| 1497225600000 | 200.71 |
| 1497312000000 | 201.76 |
| 1497398400000 | 201.13 |
| 1497484800000 | 200.34 |
| 1497571200000 | 201.7 |
| 1497830400000 | 203.5 |
| 1497916800000 | 202.15 |
| 1498003200000 | 201.81 |
| 1498089600000 | 201.96 |
| 1498176000000 | 201.45 |
| 1498435200000 | 202.24 |
| 1498521600000 | 200.76 |
| 1498608000000 | 200.66 |
| 1498694400000 | 197.8899 |
| 1498780800000 | 197.1 |
| 1499040000000 | 199.28 |
| 1499126400000 | 198.74 |
| 1499212800000 | 199.06 |
| 1499299200000 | 197.69 |
| 1499385600000 | 197.53 |
| 1499644800000 | 198.1699 |
| 1499731200000 | 196.88 |
| 1499817600000 | 200.01 |
| 1499904000000 | 200.53 |
| 1499990400000 | 200.8899 |
| 1500249600000 | 200.86 |
| 1500336000000 | 198.69 |
| 1500422400000 | 200.18 |
| 1500508800000 | 199.48 |
| 1500595200000 | 197.36 |
| 1500854400000 | 196.81 |
| 1500940800000 | 197.7 |
| 1501027200000 | 198.7 |
| 1501113600000 | 198.26 |
| 1501200000000 | 196.34 |
| 1501459200000 | 196.1699 |
| 1501545600000 | 197.32 |
| 1501632000000 | 196.54 |
| 1501718400000 | 196.69 |
| 1501804800000 | 198.57 |
| 1502064000000 | 198.28 |
| 1502150400000 | 198.68 |
| 1502236800000 | 197.32 |
| 1502323200000 | 195.62 |
| 1502409600000 | 193.7 |
| 1502668800000 | 195.78 |
| 1502755200000 | 195.96 |
| 1502841600000 | 197.34 |
| 1502928000000 | 196.29 |
| 1503014400000 | 194.96 |
| 1503273600000 | 194.13 |
| 1503360000000 | 195.71 |
| 1503446400000 | 194.83 |
| 1503532800000 | 195.1 |
| 1503619200000 | 194.9 |
| 1503878400000 | 193.93 |
| 1503964800000 | 191.93 |
| 1504051200000 | 193.25 |
| 1504137600000 | 194.77 |
| 1504224000000 | 196 |
| 1504483200000 | 195.1 |
| 1504569600000 | 194.97 |
| 1504656000000 | 195.19 |
| 1504742400000 | 195.91 |
| 1504828800000 | 196.16 |
| 1505088000000 | 198.23 |
| 1505174400000 | 199.26 |
| 1505260800000 | 199.32 |
| 1505347200000 | 199.51 |
| 1505433600000 | 198.9 |
| 1505692800000 | 199.53 |
| 1505779200000 | 199.6 |
| 1505865600000 | 199.54 |
| 1505952000000 | 200.12 |
| 1506038400000 | 200.32 |
| 1506297600000 | 200.81 |
| 1506384000000 | 200.84 |
| 1506470400000 | 201.62 |
| 1506556800000 | 202.01 |
| 1506643200000 | 202.94 |
| 1506902400000 | 204.09 |
| 1506988800000 | 204.3899 |
| 1507075200000 | 204.22 |
| 1507161600000 | 204.62 |
| 1507248000000 | 203.86 |
| 1507507200000 | 204.3 |
| 1507593600000 | 204.18 |
| 1507680000000 | 204.18 |
| 1507766400000 | 204.31 |
| 1507852800000 | 204.86 |
| 1508112000000 | 204.93 |
| 1508198400000 | 204.43 |
| 1508284800000 | 204.98 |
| 1508371200000 | 203.93 |
| 1508457600000 | 204.36 |
| 1508716800000 | 204.7 |
| 1508803200000 | 203.97 |
| 1508889600000 | 202.74 |
| 1508976000000 | 205.03 |
| 1509062400000 | 206.13 |
| 1509321600000 | 206.51 |
| 1509408000000 | 207.1699 |
| 1509494400000 | 208.23 |
| 1509580800000 | 207.41 |
| 1509667200000 | 208.04 |
| 1509926400000 | 208.33 |
| 1510012800000 | 207.24 |
| 1510099200000 | 207.09 |
| 1510185600000 | 204.51 |
| 1510272000000 | 203.83 |
| 1510531200000 | 202.71 |
| 1510617600000 | 201.49 |
| 1510704000000 | 200.47 |
| 1510790400000 | 201.98 |
| 1510876800000 | 201.49 |
| 1511136000000 | 202.91 |
| 1511222400000 | 203.83 |
| 1511308800000 | 203.25 |
| 1511395200000 | 203.25 |
| 1511481600000 | 203 |
| 1511740800000 | 202.08 |
| 1511827200000 | 203.2 |
| 1511913600000 | 203.66 |
| 1512000000000 | 202.91 |
| 1512086400000 | 201.48 |
| 1512345600000 | 203.28 |
| 1512432000000 | 202.83 |
| 1512518400000 | 202.6699 |
| 1512604800000 | 202.66 |
| 1512691200000 | 204.23 |
| 1512950400000 | 204.06 |
| 1513036800000 | 205.54 |
| 1513123200000 | 205 |
| 1513209600000 | 204.15 |
| 1513296000000 | 203.77 |
| 1513555200000 | 206.09 |
| 1513641600000 | 205.25 |
| 1513728000000 | 203.86 |
| 1513814400000 | 205.06 |
| 1513900800000 | 204.83 |
| 1514332800000 | 204.91 |
| 1514419200000 | 204.37 |
| 1514505600000 | 204.1399 |
| 1514851200000 | 203.68 |
| 1514937600000 | 204.53 |
| 1515024000000 | 206.3899 |
| 1515110400000 | 208.48 |
| 1515369600000 | 208.91 |
| 1515456000000 | 209.65 |
| 1515542400000 | 208.9 |
| 1515628800000 | 208.12 |
| 1515715200000 | 208.79 |
| 1515974400000 | 208.37 |
| 1516060800000 | 208.75 |
| 1516147200000 | 208.54 |
| 1516233600000 | 209 |
| 1516320000000 | 210.25 |
| 1516579200000 | 210.89 |
| 1516665600000 | 211.33 |
| 1516752000000 | 210 |
| 1516838400000 | 208.55 |
| 1516924800000 | 209.63 |
| 1517184000000 | 209.27 |
| 1517270400000 | 207.53 |
| 1517356800000 | 207.15 |
| 1517443200000 | 206 |
| 1517529600000 | 203.24 |
| 1517788800000 | 200.19 |
| 1517875200000 | 195.35 |
| 1517961600000 | 199.1699 |
| 1518048000000 | 195.97 |
| 1518134400000 | 193.1399 |
| 1518393600000 | 195.34 |
| 1518480000000 | 194.11 |
| 1518566400000 | 196.15 |
| 1518652800000 | 197.32 |
| 1518739200000 | 199.43 |
| 1518998400000 | 198.13 |
| 1519084800000 | 199.35 |
| 1519171200000 | 199.63 |
| 1519257600000 | 199.4199 |
| 1519344000000 | 199.84 |
| 1519603200000 | 200.78 |
| 1519689600000 | 200.52 |
| 1519776000000 | 199.05 |
| 1519862400000 | 196.61 |
| 1519948800000 | 192.51 |
| 1520208000000 | 194.54 |
| 1520294400000 | 194.84 |
| 1520380800000 | 195.56 |
| 1520467200000 | 197.6699 |
| 1520553600000 | 198.45 |
| 1520812800000 | 198.94 |
| 1520899200000 | 196.99 |
| 1520985600000 | 196.96 |
| 1521072000000 | 198.2 |
| 1521158400000 | 198.69 |
| 1521417600000 | 196.6 |
| 1521504000000 | 197.51 |
| 1521590400000 | 197.07 |
| 1521676800000 | 193.97 |
| 1521763200000 | 192.35 |
| 1522022400000 | 190.8899 |
| 1522108800000 | 193.26 |
| 1522195200000 | 194.32 |
| 1522281600000 | 195.18 |
| 1522713600000 | 194.09 |
| 1522800000000 | 193.1399 |
| 1522886400000 | 197.82 |
| 1522972800000 | 197.43 |
| 1523232000000 | 197.72 |
| 1523318400000 | 199.29 |
| 1523404800000 | 198.04 |
| 1523491200000 | 199.38 |
| 1523577600000 | 199.7 |
| 1523836800000 | 199.13 |
| 1523923200000 | 200.82 |
| 1524009600000 | 201.27 |
| 1524096000000 | 201.46 |
| 1524182400000 | 201.56 |
| 1524441600000 | 202.28 |
| 1524528000000 | 202.22 |
| 1524614400000 | 200.99 |
| 1524700800000 | 202.96 |
| 1524787200000 | 203.69 |
| 1525046400000 | 204.1399 |
| 1525132800000 | 204.02 |
| 1525219200000 | 205.44 |
| 1525305600000 | 203.99 |
| 1525392000000 | 205.31 |
| 1525651200000 | 206.73 |
| 1525737600000 | 207.18 |
| 1525824000000 | 208.13 |
| 1525910400000 | 208.1399 |
| 1525996800000 | 208.47 |
| 1526256000000 | 208.32 |
| 1526342400000 | 208.41 |
| 1526428800000 | 208.96 |
| 1526515200000 | 210.51 |
| 1526601600000 | 209.97 |
| 1526860800000 | 210.83 |
| 1526947200000 | 211.61 |
| 1527033600000 | 209.36 |
| 1527120000000 | 208.32 |
| 1527206400000 | 208.66 |
| 1527465600000 | 208.15 |
| 1527552000000 | 205.19 |
| 1527638400000 | 205.7 |
| 1527724800000 | 204.4 |
| 1527811200000 | 206.47 |
| 1528070400000 | 207.1399 |
| 1528156800000 | 206.44 |
| 1528243200000 | 206.3899 |
| 1528329600000 | 205.87 |
| 1528416000000 | 205.58 |
| 1528675200000 | 207.1699 |
| 1528761600000 | 207.09 |
| 1528848000000 | 207.59 |
| 1528934400000 | 210.26 |
| 1529020800000 | 208.3899 |
| 1529280000000 | 206.61 |
| 1529366400000 | 205.21 |
| 1529452800000 | 205.82 |
| 1529539200000 | 203.93 |
| 1529625600000 | 206 |
| 1529884800000 | 201.86 |
| 1529971200000 | 201.94 |
| 1530057600000 | 203.28 |
| 1530144000000 | 201.61 |
| 1530230400000 | 203.21 |
| 1530489600000 | 201.72 |
| 1530576000000 | 203.27 |
| 1530662400000 | 203.41 |
| 1530748800000 | 204.3 |
| 1530835200000 | 204.69 |
| 1531094400000 | 205.83 |
| 1531180800000 | 206.7 |
| 1531267200000 | 204.1699 |
| 1531353600000 | 205.6399 |
| 1531440000000 | 206.06 |
| 1531699200000 | 205.52 |
| 1531785600000 | 206.1399 |
| 1531872000000 | 207.25 |
| 1531958400000 | 206.6 |
| 1532044800000 | 206.22 |
| 1532304000000 | 205.84 |
| 1532390400000 | 207.62 |
| 1532476800000 | 207.08 |
| 1532563200000 | 208.98 |
| 1532649600000 | 209.69 |
| 1532908800000 | 209.08 |
| 1532995200000 | 209.3 |
| 1533081600000 | 208.32 |
| 1533168000000 | 206.71 |
| 1533254400000 | 208.2 |
| 1533513600000 | 207.96 |
| 1533600000000 | 209 |
| 1533686400000 | 208.69 |
| 1533772800000 | 209.3 |
| 1533859200000 | 207.05 |
| 1534118400000 | 206.41 |
| 1534204800000 | 206.52 |
| 1534291200000 | 203.8 |
| 1534377600000 | 204.74 |
| 1534464000000 | 204.59 |
| 1534723200000 | 205.69 |
| 1534809600000 | 206.33 |
| 1534896000000 | 206.19 |
| 1534982400000 | 205.85 |
| 1535068800000 | 205.96 |
| 1535328000000 | 207.1399 |
| 1535414400000 | 207.15 |
| 1535500800000 | 207.76 |
| 1535587200000 | 207.13 |
| 1535673600000 | 205.5 |
| 1535932800000 | 205.6 |
| 1536019200000 | 204.07 |
| 1536105600000 | 201.99 |
| 1536192000000 | 200.95 |
| 1536278400000 | 201.13 |
| 1536537600000 | 202.1399 |
| 1536624000000 | 201.8 |
| 1536710400000 | 202.57 |
| 1536796800000 | 202.4199 |
| 1536883200000 | 203.1699 |
| 1537142400000 | 203.51 |
| 1537228800000 | 203.81 |
| 1537315200000 | 204.49 |
| 1537401600000 | 205.98 |
| 1537488000000 | 206.91 |
| 1537747200000 | 205.62 |
| 1537833600000 | 206.4199 |
| 1537920000000 | 207.08 |
| 1538006400000 | 207.95 |
| 1538092800000 | 206.22 |
| 1538352000000 | 206.51 |
| 1538438400000 | 205.4 |
| 1538524800000 | 206.2 |
| 1538611200000 | 204.05 |
| 1538697600000 | 202.45 |
| 1538956800000 | 200.43 |
| 1539043200000 | 200.65 |
| 1539129600000 | 197.3899 |
| 1539216000000 | 193.72 |
| 1539302400000 | 193.25 |
| 1539561600000 | 193.47 |
| 1539648000000 | 196.59 |
| 1539734400000 | 195.78 |
| 1539820800000 | 194.66 |
| 1539907200000 | 194.48 |
| 1540166400000 | 193.62 |
| 1540252800000 | 190.72 |
| 1540339200000 | 190.45 |
| 1540425600000 | 191.4199 |
| 1540512000000 | 190.07 |
| 1540771200000 | 191.66 |
| 1540857600000 | 191.6699 |
| 1540944000000 | 194.96 |
| 1541030400000 | 196.04 |
| 1541116800000 | 196.61 |
| 1541376000000 | 196.3 |
| 1541462400000 | 195.78 |
| 1541548800000 | 197.69 |
| 1541635200000 | 198.34 |
| 1541721600000 | 197.82 |
| 1541980800000 | 195.95 |
| 1542067200000 | 197.6 |
| 1542153600000 | 196.5 |
| 1542240000000 | 194.37 |
| 1542326400000 | 193.96 |
| 1542585600000 | 192.53 |
| 1542672000000 | 190.58 |
| 1542758400000 | 192.65 |
| 1542844800000 | 191.37 |
| 1542931200000 | 192.45 |
| 1543190400000 | 194.69 |
| 1543276800000 | 194.32 |
| 1543363200000 | 194.21 |
| 1543449600000 | 194.41 |
| 1543536000000 | 194.12 |
| 1543795200000 | 195.91 |
| 1543881600000 | 194.3899 |
| 1543968000000 | 192.11 |
| 1544054400000 | 186.34 |
| 1544140800000 | 187.69 |
| 1544400000000 | 184.27 |
| 1544486400000 | 187.05 |
| 1544572800000 | 190.22 |
| 1544659200000 | 190.01 |
| 1544745600000 | 188.71 |
| 1545004800000 | 186.5 |
| 1545091200000 | 185.03 |
| 1545177600000 | 185.53 |
| 1545264000000 | 182.9 |
| 1545350400000 | 182.8 |
| 1545609600000 | 182.03 |
| 1545868800000 | 178.93 |
| 1545955200000 | 182.43 |
| 1546214400000 | 183.22 |
| 1546387200000 | 183 |
| 1546473600000 | 181.49 |
| 1546560000000 | 186.44 |
| 1546819200000 | 185.9199 |
| 1546905600000 | 187.52 |
| 1546992000000 | 188.54 |
| 1547078400000 | 189.19 |
| 1547164800000 | 189.37 |
| 1547424000000 | 188.47 |
| 1547510400000 | 189.29 |
| 1547596800000 | 190.24 |
| 1547683200000 | 190.37 |
| 1547769600000 | 193.72 |
| 1548028800000 | 193.32 |
| 1548115200000 | 192.69 |
| 1548201600000 | 192.56 |
| 1548288000000 | 192.96 |
| 1548374400000 | 194.03 |
| 1548633600000 | 192.22 |
| 1548720000000 | 193.71 |
| 1548806400000 | 194.3899 |
| 1548892800000 | 194.68 |
| 1548979200000 | 194.71 |
| 1549238400000 | 195.4199 |
| 1549324800000 | 198.13 |
| 1549411200000 | 198.31 |
| 1549497600000 | 195.5 |
| 1549584000000 | 194.55 |
| 1549843200000 | 196.2 |
| 1549929600000 | 197.01 |
| 1550016000000 | 198.18 |
| 1550102400000 | 197.82 |
| 1550188800000 | 200.6399 |
| 1550448000000 | 201.06 |
| 1550534400000 | 200.6399 |
| 1550620800000 | 201.81 |
| 1550707200000 | 201.43 |
| 1550793600000 | 201.94 |
| 1551052800000 | 202.44 |
| 1551139200000 | 203.18 |
| 1551225600000 | 202.6399 |
| 1551312000000 | 202.9 |
| 1551398400000 | 201.78 |
| 1551657600000 | 204.29 |
| 1551744000000 | 204.58 |
| 1551830400000 | 204.5 |
| 1551916800000 | 203.97 |
| 1552003200000 | 202.23 |
| 1552262400000 | 203.81 |
| 1552348800000 | 203.62 |
| 1552435200000 | 204.8 |
| 1552521600000 | 206.51 |
| 1552608000000 | 208.03 |
| 1552867200000 | 208.58 |
| 1552953600000 | 209.72 |
| 1553040000000 | 207.8899 |
| 1553126400000 | 207.91 |
| 1553212800000 | 205.34 |
| 1553472000000 | 204.43 |
| 1553558400000 | 206.05 |
| 1553644800000 | 206.15 |
| 1553731200000 | 205.93 |
| 1553817600000 | 207.22 |
| 1554076800000 | 209.52 |
| 1554163200000 | 210.29 |
| 1554249600000 | 212.2 |
| 1554336000000 | 211.88 |
| 1554422400000 | 212.06 |
| 1554681600000 | 211.75 |
| 1554768000000 | 210.8 |
| 1554854400000 | 211.25 |
| 1554940800000 | 211.42 |
| 1555027200000 | 211.67 |
| 1555286400000 | 212.16 |
| 1555372800000 | 212.7 |
| 1555459200000 | 212.74 |
| 1555545600000 | 213.25 |
| 1555977600000 | 213.95 |
| 1556064000000 | 213.92 |
| 1556150400000 | 213.62 |
| 1556236800000 | 214.3 |
| 1556496000000 | 214.66 |
| 1556582400000 | 214.67 |
| 1556668800000 | 214.56 |
| 1556755200000 | 213.58 |
| 1556841600000 | 214.46 |
| 1557100800000 | 212.81 |
| 1557187200000 | 210.14 |
| 1557273600000 | 210.51 |
| 1557360000000 | 207.41 |
| 1557446400000 | 207.98 |
| 1557705600000 | 205.73 |
| 1557792000000 | 207.66 |
| 1557878400000 | 208.6399 |
| 1557964800000 | 211.52 |
| 1558051200000 | 210.9 |
| 1558310400000 | 208.96 |
| 1558396800000 | 210.08 |
| 1558483200000 | 209.9 |
| 1558569600000 | 207.25 |
| 1558656000000 | 208.49 |
| 1558915200000 | 209.13 |
| 1559001600000 | 208.5 |
| 1559088000000 | 205.62 |
| 1559174400000 | 206.52 |
| 1559260800000 | 204.94 |
| 1559520000000 | 205.91 |
| 1559606400000 | 207.06 |
| 1559692800000 | 207.84 |
| 1559779200000 | 207.94 |
| 1559865600000 | 209.93 |
| 1560124800000 | 210.37 |
| 1560211200000 | 211.83 |
| 1560297600000 | 211.36 |
| 1560384000000 | 211.72 |
| 1560470400000 | 210.94 |
| 1560729600000 | 210.82 |
| 1560816000000 | 214.34 |
| 1560902400000 | 214.46 |
| 1560988800000 | 215.23 |
| 1561075200000 | 214.36 |
| 1561334400000 | 213.92 |
| 1561420800000 | 213.7 |
| 1561507200000 | 213.03 |
| 1561593600000 | 213.07 |
| 1561680000000 | 214.48 |
| 1561939200000 | 216.11 |
| 1562025600000 | 217 |
| 1562112000000 | 218.93 |
| 1562198400000 | 219.15 |
| 1562284800000 | 217.65 |
| 1562544000000 | 217.45 |
| 1562630400000 | 216.42 |
| 1562716800000 | 215.94 |
| 1562803200000 | 215.59 |
| 1562889600000 | 215.52 |
| 1563148800000 | 216.02 |
| 1563235200000 | 216.81 |
| 1563321600000 | 216.11 |
| 1563408000000 | 215.66 |
| 1563494400000 | 215.72 |
| 1563753600000 | 216 |
| 1563840000000 | 218.23 |
| 1563926400000 | 218.3 |
| 1564012800000 | 217.25 |
| 1564099200000 | 217.97 |
| 1564358400000 | 218.17 |
| 1564444800000 | 214.78 |
| 1564531200000 | 215.14 |
| 1564617600000 | 216.33 |
| 1564704000000 | 211.17 |
| 1564963200000 | 206.44 |
| 1565049600000 | 205.3899 |
| 1565136000000 | 205.84 |
| 1565222400000 | 209.57 |
| 1565308800000 | 207.93 |
| 1565568000000 | 207.44 |
| 1565654400000 | 208.54 |
| 1565740800000 | 205.16 |
| 1565827200000 | 204.78 |
| 1565913600000 | 207.36 |
| 1566172800000 | 209.56 |
| 1566259200000 | 208.11 |
| 1566345600000 | 210.52 |
| 1566432000000 | 209.74 |
| 1566518400000 | 208.18 |
| 1566777600000 | 208.22 |
| 1566864000000 | 209.58 |
| 1566950400000 | 209.2 |
| 1567036800000 | 211.34 |
| 1567123200000 | 212.82 |
| 1567382400000 | 213.56 |
| 1567468800000 | 213.2 |
| 1567555200000 | 214.9 |
| 1567641600000 | 216.45 |
| 1567728000000 | 217.2 |
| 1567987200000 | 216.47 |
| 1568073600000 | 216.67 |
| 1568160000000 | 218.39 |
| 1568246400000 | 218.82 |
| 1568332800000 | 219.22 |
| 1568592000000 | 217.96 |
| 1568678400000 | 218 |
| 1568764800000 | 218.08 |
| 1568851200000 | 219.54 |
| 1568937600000 | 220.26 |
| 1569196800000 | 218.6 |
| 1569283200000 | 218.67 |
| 1569369600000 | 217.55 |
| 1569456000000 | 218.94 |
| 1569542400000 | 220.06 |
| 1569801600000 | 220.9 |
| 1569888000000 | 218.04 |
| 1569974400000 | 212.19 |
| 1570060800000 | 212.31 |
| 1570147200000 | 213.85 |
| 1570406400000 | 215.41 |
| 1570492800000 | 213.13 |
| 1570579200000 | 213.96 |
| 1570665600000 | 215.23 |
| 1570752000000 | 220.08 |
| 1571011200000 | 219.06 |
| 1571097600000 | 221.38 |
| 1571184000000 | 221.18 |
| 1571270400000 | 221.04 |
| 1571356800000 | 220.27 |
| 1571616000000 | 221.54 |
| 1571702400000 | 221.88 |
| 1571788800000 | 222.13 |
| 1571875200000 | 223.63 |
| 1571961600000 | 224.03 |
| 1572220800000 | 224.55 |
| 1572307200000 | 224.23 |
| 1572393600000 | 224.64 |
| 1572480000000 | 223.55 |
| 1572566400000 | 224.87 |
| 1572825600000 | 226.9 |
| 1572912000000 | 227.12 |
| 1572998400000 | 227.67 |
| 1573084800000 | 228.52 |
| 1573171200000 | 228.05 |
| 1573430400000 | 228.06 |
| 1573516800000 | 228.92 |
| 1573603200000 | 228.43 |
| 1573689600000 | 227.6 |
| 1573776000000 | 228.43 |
| 1574035200000 | 228.47 |
| 1574121600000 | 228.23 |
| 1574208000000 | 227.24 |
| 1574294400000 | 226.49 |
| 1574380800000 | 227.41 |
| 1574640000000 | 229.72 |
| 1574726400000 | 229.76 |
| 1574812800000 | 230.55 |
| 1574899200000 | 230.3 |
| 1574985600000 | 229.29 |
| 1575244800000 | 225.68 |
| 1575331200000 | 224.33 |
| 1575417600000 | 226.95 |
| 1575504000000 | 226.77 |
| 1575590400000 | 229.38 |
| 1575849600000 | 228.83 |
| 1575936000000 | 228.38 |
| 1576022400000 | 229.02 |
| 1576108800000 | 229.63 |
| 1576195200000 | 232.09 |
| 1576454400000 | 235.25 |
| 1576540800000 | 233.78 |
| 1576627200000 | 233.52 |
| 1576713600000 | 233.91 |
| 1576800000000 | 235.92 |
| 1577059200000 | 235.77 |
| 1577145600000 | 236.12 |
| 1577404800000 | 236.67 |
| 1577664000000 | 234.67 |
| 1577750400000 | 234.44 |
| 1577923200000 | 236.61 |
| 1578009600000 | 235.75 |
| 1578268800000 | 234.85 |
| 1578355200000 | 235.31 |
| 1578441600000 | 235.69 |
| 1578528000000 | 236.18 |
| 1578614400000 | 235.7 |
| 1578873600000 | 235.25 |
| 1578960000000 | 236.07 |
| 1579046400000 | 236.28 |
| 1579132800000 | 236.68 |
| 1579219200000 | 239.02 |
| 1579478400000 | 238.66 |
| 1579564800000 | 238.18 |
| 1579651200000 | 238.03 |
| 1579737600000 | 236.17 |
| 1579824000000 | 238.23 |
| 1580083200000 | 232.88 |
| 1580169600000 | 234.81 |
| 1580256000000 | 235.64 |
| 1580342400000 | 233.16 |
| 1580428800000 | 230.72 |
| 1580688000000 | 231.25 |
| 1580774400000 | 234.79 |
| 1580860800000 | 237.53 |
| 1580947200000 | 238.94 |
| 1581033600000 | 238.35 |
| 1581292800000 | 238.48 |
| 1581379200000 | 240.52 |
| 1581465600000 | 242.23 |
| 1581552000000 | 242.29 |
| 1581638400000 | 242 |
| 1581897600000 | 242.76 |
| 1581984000000 | 241.95 |
| 1582070400000 | 243.96 |
| 1582156800000 | 241.91 |
| 1582243200000 | 240.76 |
| 1582502400000 | 231.72 |
| 1582588800000 | 227.49 |
| 1582675200000 | 227.44 |
| 1582761600000 | 219.32 |
| 1582848000000 | 211.65 |
| 1583107200000 | 212.03 |
| 1583193600000 | 214.96 |
| 1583280000000 | 217.89 |
| 1583366400000 | 214.81 |
| 1583452800000 | 207.03 |
| 1583712000000 | 191.69 |
| 1583798400000 | 189.46 |
| 1583884800000 | 188 |
| 1583971200000 | 166.45 |
| 1584057600000 | 168.63 |
| 1584316800000 | 160.58 |
| 1584403200000 | 164.82 |
| 1584489600000 | 158.47 |
| 1584576000000 | 163.04 |
| 1584662400000 | 166.1 |
| 1584921600000 | 159.01 |
| 1585008000000 | 172.22 |
| 1585094400000 | 177.88 |
| 1585180800000 | 182.52 |
| 1585267200000 | 176.57 |
| 1585526400000 | 179.21 |
| 1585612800000 | 181.88 |
| 1585699200000 | 176.49 |
| 1585785600000 | 177.22 |
| 1585872000000 | 175.58 |
| 1586131200000 | 182.03 |
| 1586217600000 | 185.49 |
| 1586304000000 | 185.35 |
| 1586390400000 | 188.37 |
| 1586822400000 | 189.59 |
| 1586908800000 | 183.53 |
| 1586995200000 | 184.6399 |
| 1587081600000 | 189.66 |
| 1587340800000 | 190.87 |
| 1587427200000 | 184.26 |
| 1587513600000 | 187.4199 |
| 1587600000000 | 189.05 |
| 1587686400000 | 186.87 |
| 1587945600000 | 190.59 |
| 1588032000000 | 193.87 |
| 1588118400000 | 197.23 |
| 1588204800000 | 193.31 |
| 1588291200000 | 191.8899 |
| 1588550400000 | 186.77 |
| 1588636800000 | 190.62 |
| 1588723200000 | 189.72 |
| 1588809600000 | 191.76 |
| 1588896000000 | 193.53 |
| 1589155200000 | 192.59 |
| 1589241600000 | 193.22 |
| 1589328000000 | 189.32 |
| 1589414400000 | 185.21 |
| 1589500800000 | 185.95 |
| 1589760000000 | 193.88 |
| 1589846400000 | 192.79 |
| 1589932800000 | 194.71 |
| 1590019200000 | 193.4 |
| 1590105600000 | 193.26 |
| 1590364800000 | 196.16 |
| 1590451200000 | 198.08 |
| 1590537600000 | 199.15 |
| 1590624000000 | 202.54 |
| 1590710400000 | 199.69 |
| 1590969600000 | 201.8 |
| 1591056000000 | 204.94 |
| 1591142400000 | 210.21 |
| 1591228800000 | 208.78 |
| 1591315200000 | 213.84 |
| 1591574400000 | 213.44 |
| 1591660800000 | 211.03 |
| 1591747200000 | 210.23 |
| 1591833600000 | 201.55 |
| 1591920000000 | 202.13 |
| 1592179200000 | 201.4199 |
| 1592265600000 | 207.33 |
| 1592352000000 | 208.8 |
| 1592438400000 | 207.45 |
| 1592524800000 | 208.75 |
| 1592784000000 | 207.23 |
| 1592870400000 | 210.06 |
| 1592956800000 | 204.3 |
| 1593043200000 | 205.73 |
| 1593129600000 | 204.98 |
| 1593388800000 | 206.05 |
| 1593475200000 | 206.22 |
| 1593561600000 | 206.6399 |
| 1593648000000 | 210.83 |
| 1593734400000 | 209.1399 |
| 1593993600000 | 212.38 |
| 1594080000000 | 211.01 |
| 1594166400000 | 209.6399 |
| 1594252800000 | 208.1 |
| 1594339200000 | 210.1 |
| 1594598400000 | 212.33 |
| 1594684800000 | 210.82 |
| 1594771200000 | 214.56 |
| 1594857600000 | 213.6 |
| 1594944000000 | 214.05 |
| 1595203200000 | 215.84 |
| 1595289600000 | 216.42 |
| 1595376000000 | 214.46 |
| 1595462400000 | 214.82 |
| 1595548800000 | 211.5 |
| 1595808000000 | 210.83 |
| 1595894400000 | 211.46 |
| 1595980800000 | 211.31 |
| 1596067200000 | 206.7 |
| 1596153600000 | 204.7 |
| 1596412800000 | 209.05 |
| 1596499200000 | 208.6399 |
| 1596585600000 | 209.51 |
| 1596672000000 | 208.12 |
| 1596758400000 | 208.78 |
| 1597017600000 | 209.59 |
| 1597104000000 | 213.18 |
| 1597190400000 | 215.7 |
| 1597276800000 | 214.51 |
| 1597363200000 | 212.01 |
| 1597622400000 | 212.59 |
| 1597708800000 | 211.46 |
| 1597795200000 | 212.84 |
| 1597881600000 | 210.55 |
| 1597968000000 | 210.28 |
| 1598227200000 | 213.72 |
| 1598313600000 | 213.21 |
| 1598400000000 | 214.98 |
| 1598486400000 | 213.67 |
| 1598572800000 | 212.59 |
| 1598832000000 | 211.12 |
| 1598918400000 | 210.41 |
| 1599004800000 | 213.97 |
| 1599091200000 | 211.44 |
| 1599177600000 | 209.22 |
| 1599436800000 | 212.63 |
| 1599523200000 | 210.22 |
| 1599609600000 | 213.59 |
| 1599696000000 | 212.3 |
| 1599782400000 | 212.62 |
| 1600041600000 | 213 |
| 1600128000000 | 214.53 |
| 1600214400000 | 215.89 |
| 1600300800000 | 214.68 |
| 1600387200000 | 213 |
| 1600646400000 | 206.22 |
| 1600732800000 | 206.45 |
| 1600819200000 | 207.98 |
| 1600905600000 | 205.8 |
| 1600992000000 | 205.48 |
| 1601251200000 | 210.26 |
| 1601337600000 | 209.32 |
| 1601424000000 | 209.13 |
| 1601510400000 | 209.59 |
| 1601596800000 | 210.11 |
| 1601856000000 | 211.65 |
| 1601942400000 | 211.66 |
| 1602028800000 | 211.51 |
| 1602115200000 | 213.15 |
| 1602201600000 | 214.2 |
| 1602460800000 | 215.82 |
| 1602547200000 | 214.81 |
| 1602633600000 | 214.64 |
| 1602720000000 | 210.05 |
| 1602806400000 | 212.78 |
| 1603065600000 | 212.34 |
| 1603152000000 | 211.75 |
| 1603238400000 | 209.27 |
| 1603324800000 | 209.12 |
| 1603411200000 | 210.22 |
| 1603670400000 | 206.03 |
| 1603756800000 | 203.78 |
| 1603843200000 | 197.5 |
| 1603929600000 | 197.15 |
| 1604016000000 | 197.28 |
| 1604275200000 | 200.51 |
| 1604361600000 | 205.32 |
| 1604448000000 | 209.18 |
| 1604534400000 | 211.4 |
| 1604620800000 | 210.96 |
| 1604880000000 | 220.29 |
| 1604966400000 | 222.84 |
| 1605052800000 | 224.96 |
| 1605139200000 | 222.98 |
| 1605225600000 | 222.88 |
| 1605484800000 | 225.3 |
| 1605571200000 | 224.86 |
| 1605657600000 | 225.92 |
| 1605744000000 | 224.3 |
| 1605830400000 | 225.36 |
| 1606089600000 | 224.87 |
| 1606176000000 | 227.03 |
| 1606262400000 | 226.9 |
| 1606348800000 | 226.4 |
| 1606435200000 | 227.23 |
| 1606694400000 | 224.88 |
| 1606780800000 | 226.5 |
| 1606867200000 | 226.35 |
| 1606953600000 | 226.21 |
| 1607040000000 | 227.58 |
| 1607299200000 | 226.72 |
| 1607385600000 | 227.21 |
| 1607472000000 | 228 |
| 1607558400000 | 226.9 |
| 1607644800000 | 224.95 |
| 1607904000000 | 225.8 |
| 1607990400000 | 226.26 |
| 1608076800000 | 228.01 |
| 1608163200000 | 228.79 |
| 1608249600000 | 227.84 |
| 1608508800000 | 222.51 |
| 1608595200000 | 225.19 |
| 1608681600000 | 227.6 |
| 1608768000000 | 227.93 |
| 1609113600000 | 229.57 |
| 1609200000000 | 231.49 |
| 1609286400000 | 230.66 |
| 1609372800000 | 229.88 |
| 1609718400000 | 231.46 |
| 1609804800000 | 230.71 |
| 1609891200000 | 234.19 |
| 1609977600000 | 235.6 |
| 1610064000000 | 236.91 |
| 1610323200000 | 235.09 |
| 1610409600000 | 234.82 |
| 1610496000000 | 235.07 |
| 1610582400000 | 236.85 |
| 1610668800000 | 234.33 |
| 1610928000000 | 234.79 |
| 1611014400000 | 234.24 |
| 1611100800000 | 235.83 |
| 1611187200000 | 236.08 |
| 1611273600000 | 234.79 |
| 1611532800000 | 232.91 |
| 1611619200000 | 234.43 |
| 1611705600000 | 231.85 |
| 1611792000000 | 231.99 |
| 1611878400000 | 227.47 |
| 1612137600000 | 230.17 |
| 1612224000000 | 233.24 |
| 1612310400000 | 234.09 |
| 1612396800000 | 235.28 |
| 1612483200000 | 235.25 |
| 1612742400000 | 235.81 |
| 1612828800000 | 235.66 |
| 1612915200000 | 234.98 |
| 1613001600000 | 235.94 |
| 1613088000000 | 237.66 |
| 1613347200000 | 241 |
| 1613433600000 | 240.81 |
| 1613520000000 | 239 |
| 1613606400000 | 237.27 |
| 1613692800000 | 238.26 |
| 1613952000000 | 237.19 |
| 1614038400000 | 236.59 |
| 1614124800000 | 237.51 |
| 1614211200000 | 237.07 |
| 1614297600000 | 232.94 |
| 1614556800000 | 237.34 |
| 1614643200000 | 237.96 |
| 1614729600000 | 238.18 |
| 1614816000000 | 237.77 |
| 1614902400000 | 236.07 |
| 1615161600000 | 241.15 |
| 1615248000000 | 242.86 |
| 1615334400000 | 244.05 |
| 1615420800000 | 245.08 |
| 1615507200000 | 244.68 |
| 1615766400000 | 244.49 |
| 1615852800000 | 246.76 |
| 1615939200000 | 245.83 |
| 1616025600000 | 246.95 |
| 1616112000000 | 244.89 |
| 1616371200000 | 245.21 |
| 1616457600000 | 245.03 |
| 1616544000000 | 245.06 |
| 1616630400000 | 245.34 |
| 1616716800000 | 247.48 |
| 1616976000000 | 248.29 |
| 1617062400000 | 250.16 |
| 1617148800000 | 249.46 |
| 1617235200000 | 250.91 |
| 1617667200000 | 252.67 |
| 1617753600000 | 252.12 |
| 1617840000000 | 253.88 |
| 1617926400000 | 254.22 |
| 1618185600000 | 253.15 |
| 1618272000000 | 253.18 |
| 1618358400000 | 253.54 |
| 1618444800000 | 254.92 |
| 1618531200000 | 257.5 |
| 1618790400000 | 257.65 |
| 1618876800000 | 252.77 |
| 1618963200000 | 254.54 |
| 1619049600000 | 256.47 |
| 1619136000000 | 256.08 |
| 1619395200000 | 256.61 |
| 1619481600000 | 256.49 |
| 1619568000000 | 256.58 |
| 1619654400000 | 256.15 |
| 1619740800000 | 255.64 |
| 1620000000000 | 257.05 |
| 1620086400000 | 253.71 |
| 1620172800000 | 258.57 |
| 1620259200000 | 258.74 |
| 1620345600000 | 261.17 |
| 1620604800000 | 261.8 |
| 1620691200000 | 256.79 |
| 1620777600000 | 257.76 |
| 1620864000000 | 257.56 |
| 1620950400000 | 260.8 |
| 1621209600000 | 260.8 |
| 1621296000000 | 261.1 |
| 1621382400000 | 257.31 |
| 1621468800000 | 260.7 |
| 1621555200000 | 262.27 |
| 1621814400000 | 262.72 |
| 1621900800000 | 262.71 |
| 1621987200000 | 262.69 |
| 1622073600000 | 263.27 |
| 1622160000000 | 264.79 |
| 1622419200000 | 263.36 |
| 1622505600000 | 265.27 |
| 1622592000000 | 266.17 |
| 1622678400000 | 266.01 |
| 1622764800000 | 266.82 |
| 1623024000000 | 267.41 |
| 1623110400000 | 267.47 |
| 1623196800000 | 267.47 |
| 1623283200000 | 267.61 |
| 1623369600000 | 269.37 |
| 1623628800000 | 269.79 |
| 1623715200000 | 270.48 |
| 1623801600000 | 271.08 |
| 1623888000000 | 271.05 |
| 1623974400000 | 266.52 |
| 1624233600000 | 268.62 |
| 1624320000000 | 269.21 |
| 1624406400000 | 267.14 |
| 1624492800000 | 269.4 |
| 1624579200000 | 269.76 |
| 1624838400000 | 268.15 |
| 1624924800000 | 269.04 |
| 1625011200000 | 266.94 |
| 1625097600000 | 268.5899 |
| 1625184000000 | 269.1 |
| 1625443200000 | 270.01 |
| 1625529600000 | 268.4 |
| 1625616000000 | 270.5 |
| 1625702400000 | 265.79 |
| 1625788800000 | 269.74 |
| 1626048000000 | 271.62 |
| 1626134400000 | 271.7799 |
| 1626220800000 | 271.52 |
| 1626307200000 | 268.85 |
| 1626393600000 | 267.88 |
| 1626652800000 | 261.62 |
| 1626739200000 | 263.19 |
| 1626825600000 | 267.41 |
| 1626912000000 | 268.73 |
| 1626998400000 | 271.9 |
| 1627257600000 | 271.64 |
| 1627344000000 | 270.06 |
| 1627430400000 | 271.8399 |
| 1627516800000 | 273.13 |
| 1627603200000 | 271.83 |
| 1627862400000 | 273.49 |
| 1627948800000 | 274.05 |
| 1628035200000 | 275.73 |
| 1628121600000 | 276.69 |
| 1628208000000 | 276.92 |
| 1628467200000 | 277.19 |
| 1628553600000 | 277.8399 |
| 1628640000000 | 279.02 |
| 1628726400000 | 279.7799 |
| 1628812800000 | 280.51 |
| 1629072000000 | 278.97 |
| 1629158400000 | 279.11 |
| 1629244800000 | 278.82 |
| 1629331200000 | 274.43 |
| 1629417600000 | 275.3399 |
| 1629676800000 | 277.0899 |
| 1629763200000 | 276.67 |
| 1629849600000 | 276.66 |
| 1629936000000 | 275.92 |
| 1630022400000 | 276.79 |
| 1630281600000 | 276.96 |
| 1630368000000 | 275.9 |
| 1630454400000 | 277.31 |
| 1630540800000 | 278.19 |
| 1630627200000 | 276.54 |
| 1630886400000 | 278.5 |
| 1630972800000 | 277.2799 |
| 1631059200000 | 274.39 |
| 1631145600000 | 274.35 |
| 1631232000000 | 273.72 |
| 1631491200000 | 274.99 |
| 1631577600000 | 274.58 |
| 1631664000000 | 272.1 |
| 1631750400000 | 273.18 |
| 1631836800000 | 270.73 |
| 1632096000000 | 266.42 |
| 1632182400000 | 269.14 |
| 1632268800000 | 271.87 |
| 1632355200000 | 274.44 |
| 1632441600000 | 272.07 |
| 1632700800000 | 271.65 |
| 1632787200000 | 265.94 |
| 1632873600000 | 267.85 |
| 1632960000000 | 267.61 |
| 1633046400000 | 266.31 |
| 1633305600000 | 265.27 |
| 1633392000000 | 268.25 |
| 1633478400000 | 265.6 |
| 1633564800000 | 269.94 |
| 1633651200000 | 269.24 |
| 1633910400000 | 269.58 |
| 1633996800000 | 269.4 |
| 1634083200000 | 271.19 |
| 1634169600000 | 274.52 |
| 1634256000000 | 276.4 |
| 1634515200000 | 274.66 |
| 1634601600000 | 275.42 |
| 1634688000000 | 276.39 |
| 1634774400000 | 276.14 |
| 1634860800000 | 277.76 |
| 1635120000000 | 277.82 |
| 1635206400000 | 280.07 |
| 1635292800000 | 279.31 |
| 1635379200000 | 280.36 |
| 1635465600000 | 280.76 |
| 1635724800000 | 282.7 |
| 1635811200000 | 283.21 |
| 1635897600000 | 283.97 |
| 1635984000000 | 284.92 |
| 1636070400000 | 285.6 |
| 1636329600000 | 285.66 |
| 1636416000000 | 285.18 |
| 1636502400000 | 286.08 |
| 1636588800000 | 287.04 |
| 1636675200000 | 288.0299 |
| 1636934400000 | 289.12 |
| 1637020800000 | 289.56 |
| 1637107200000 | 290.07 |
| 1637193600000 | 288.95 |
| 1637280000000 | 287.77 |
| 1637539200000 | 287.85 |
| 1637625600000 | 284.72 |
| 1637712000000 | 284.99 |
| 1637798400000 | 286.39 |
| 1637884800000 | 275.32 |
| 1638144000000 | 277.23 |
| 1638230400000 | 274.54 |
| 1638316800000 | 279.42 |
| 1638403200000 | 276.46 |
| 1638489600000 | 274.95 |
| 1638748800000 | 278.73 |
| 1638835200000 | 285.32 |
| 1638921600000 | 283.49 |
| 1639008000000 | 283.18 |
| 1639094400000 | 282.63 |
| 1639353600000 | 281.55 |
| 1639440000000 | 279.43 |
| 1639526400000 | 280.23 |
| 1639612800000 | 283.77 |
| 1639699200000 | 282.1 |
| 1639958400000 | 277.96 |
| 1640044800000 | 281.98 |
| 1640131200000 | 284.56 |
| 1640217600000 | 287.48 |
| 1640304000000 | 287.13 |
| 1640563200000 | 288.69 |
| 1640649600000 | 290.36 |
| 1640736000000 | 290.16 |
| 1640822400000 | 290.5299 |
| 1640908800000 | 290.04 |
| 1641168000000 | 291.49 |
| 1641254400000 | 294.37 |
| 1641340800000 | 294.49 |
| 1641427200000 | 290.8 |
| 1641513600000 | 289.7 |
| 1641772800000 | 285.99 |
| 1641859200000 | 288.3 |
| 1641945600000 | 290.04 |
| 1642032000000 | 290.0899 |
| 1642118400000 | 287.3399 |
| 1642377600000 | 289.42 |
| 1642464000000 | 286.91 |
| 1642550400000 | 287.61 |
| 1642636800000 | 289.06 |
| 1642723200000 | 283.96 |
| 1642982400000 | 273.8399 |
| 1643068800000 | 275.97 |
| 1643155200000 | 280.13 |
| 1643241600000 | 281.99 |
| 1643328000000 | 279.14 |
| 1643587200000 | 281.14 |
| 1643673600000 | 284.3399 |
| 1643760000000 | 285.61 |
| 1643846400000 | 280.96 |
| 1643932800000 | 277.05 |
| 1644192000000 | 279.02 |
| 1644278400000 | 279.19 |
| 1644364800000 | 283.42 |
| 1644451200000 | 282.92 |
| 1644537600000 | 281.68 |
| 1644796800000 | 276.44 |
| 1644883200000 | 280.65 |
| 1644969600000 | 280.38 |
| 1645056000000 | 279.07 |
| 1645142400000 | 277.2 |
| 1645401600000 | 273.69 |
| 1645488000000 | 273.5899 |
| 1645574400000 | 273.0299 |
| 1645660800000 | 263.87 |
| 1645747200000 | 272.83 |
| 1646006400000 | 272.5899 |
| 1646092800000 | 266.04 |
| 1646179200000 | 268.23 |
| 1646265600000 | 262.97 |
| 1646352000000 | 253.66 |
| 1646611200000 | 250.41 |
| 1646697600000 | 249.77 |
| 1646784000000 | 261.45 |
| 1646870400000 | 257.2 |
| 1646956800000 | 259.32 |
| 1647216000000 | 262.5 |
| 1647302400000 | 261.7799 |
| 1647388800000 | 269.66 |
| 1647475200000 | 270.87 |
| 1647561600000 | 273.17 |
| 1647820800000 | 273.05 |
| 1647907200000 | 275.55 |
| 1647993600000 | 272.65 |
| 1648080000000 | 272.02 |
| 1648166400000 | 272.21 |
| 1648425600000 | 273.02 |
| 1648512000000 | 277.92 |
| 1648598400000 | 276.7799 |
| 1648684800000 | 274.3 |
| 1648771200000 | 275.7799 |
| 1649030400000 | 277.76 |
| 1649116800000 | 278.44 |
| 1649203200000 | 274.49 |
| 1649289600000 | 274.21 |
| 1649376000000 | 278.08 |
| 1649635200000 | 276.8399 |
| 1649721600000 | 275.81 |
| 1649808000000 | 275.79 |
| 1649894400000 | 277.72 |
| 1650326400000 | 275.91 |
| 1650412800000 | 278.3399 |
| 1650499200000 | 279.73 |
| 1650585600000 | 275.02 |
| 1650844800000 | 270.57 |
| 1650931200000 | 268.64 |
| 1651017600000 | 270.65 |
| 1651104000000 | 272.45 |
| 1651190400000 | 274.6 |
| 1651449600000 | 271.19 |
| 1651536000000 | 272.52 |
| 1651622400000 | 269.66 |
| 1651708800000 | 267.87 |
| 1651795200000 | 262.92 |
| 1652054400000 | 255.72 |
| 1652140800000 | 257.65 |
| 1652227200000 | 262.56 |
| 1652313600000 | 260.98 |
| 1652400000000 | 266.2799 |
| 1652659200000 | 266.31 |
| 1652745600000 | 269.5299 |
| 1652832000000 | 266.38 |
| 1652918400000 | 262.52 |
| 1653004800000 | 264.37 |
| 1653264000000 | 267.9 |
| 1653350400000 | 264.96 |
| 1653436800000 | 266.57 |
| 1653523200000 | 268.64 |
| 1653609600000 | 272.3399 |
| 1653868800000 | 274.08 |
| 1653955200000 | 272.29 |
| 1654041600000 | 269.76 |
| 1654128000000 | 271.16 |
| 1654214400000 | 270.6 |
| 1654473600000 | 272.92 |
| 1654560000000 | 272.35 |
| 1654646400000 | 270.92 |
| 1654732800000 | 267.5 |
| 1654819200000 | 260.71 |
| 1655078400000 | 254.92 |
| 1655164800000 | 251.67 |
| 1655251200000 | 255.21 |
| 1655337600000 | 249.37 |
| 1655424000000 | 249.63 |
| 1655683200000 | 252.21 |
| 1655769600000 | 253.04 |
| 1655856000000 | 251.55 |
| 1655942400000 | 249.64 |
| 1656028800000 | 256.26 |
| 1656288000000 | 257.48 |
| 1656374400000 | 258.21 |
| 1656460800000 | 256.72 |
| 1656547200000 | 252.88 |
| 1656633600000 | 252.92 |
| 1656892800000 | 254.57 |
| 1656979200000 | 249.66 |
| 1657065600000 | 253.8 |
| 1657152000000 | 258.33 |
| 1657238400000 | 259.65 |
| 1657497600000 | 258.43 |
| 1657584000000 | 259.9 |
| 1657670400000 | 257.23 |
| 1657756800000 | 253.52 |
| 1657843200000 | 257.88 |
| 1658102400000 | 260.3 |
| 1658188800000 | 263.97 |
| 1658275200000 | 263.07 |
| 1658361600000 | 264.17 |
| 1658448000000 | 264.96 |
| 1658707200000 | 265.29 |
| 1658793600000 | 265.37 |
| 1658880000000 | 266.37 |
| 1658966400000 | 269.17 |
| 1659052800000 | 272.43 |
| 1659312000000 | 271.89 |
| 1659398400000 | 271.22 |
| 1659484800000 | 271.94 |
| 1659571200000 | 272.66 |
| 1659657600000 | 270.74 |
| 1659916800000 | 272.57 |
| 1660003200000 | 270.99 |
| 1660089600000 | 273.27 |
| 1660176000000 | 273.48 |
| 1660262400000 | 273.7 |
| 1660521600000 | 274.8 |
| 1660608000000 | 275.31 |
| 1660694400000 | 273.02 |
| 1660780800000 | 273.91 |
| 1660867200000 | 272.19 |
| 1661126400000 | 269.82 |
| 1661212800000 | 268.36 |
| 1661299200000 | 268.88 |
| 1661385600000 | 269.65 |
| 1661472000000 | 265.35 |
| 1661731200000 | 263.19 |
| 1661817600000 | 261.45 |
| 1661904000000 | 258.52 |
| 1661990400000 | 254.09 |
| 1662076800000 | 258.94 |
| 1662336000000 | 257.4 |
| 1662422400000 | 257.87 |
| 1662508800000 | 256.32 |
| 1662595200000 | 257.51 |
| 1662681600000 | 261.39 |
| 1662940800000 | 265.96 |
| 1663027200000 | 262 |
| 1663113600000 | 259.55 |
| 1663200000000 | 257.5299 |
| 1663286400000 | 253.56 |
| 1663545600000 | 253.56 |
| 1663632000000 | 251.01 |
| 1663718400000 | 253.38 |
| 1663804800000 | 249.16 |
| 1663891200000 | 243.63 |
| 1664150400000 | 242.73 |
| 1664236800000 | 242.01 |
| 1664323200000 | 242.45 |
| 1664409600000 | 238.73 |
| 1664496000000 | 241.5 |
| 1664755200000 | 243.14 |
| 1664841600000 | 250.38 |
| 1664928000000 | 247.86 |
| 1665014400000 | 246.31 |
| 1665100800000 | 243.75 |
| 1665360000000 | 242.97 |
| 1665446400000 | 241.76 |
| 1665532800000 | 240.66 |
| 1665619200000 | 242.31 |
| 1665705600000 | 243.68 |
| 1665964800000 | 247.99 |
| 1666051200000 | 248.9 |
| 1666137600000 | 247.93 |
| 1666224000000 | 248.3 |
| 1666310400000 | 246.54 |
| 1666569600000 | 249.91 |
| 1666656000000 | 253.29 |
| 1666742400000 | 254.9 |
| 1666828800000 | 254.9 |
| 1666915200000 | 255.4 |
| 1667174400000 | 256.44 |
| 1667260800000 | 257.82 |
| 1667347200000 | 257.2799 |
| 1667433600000 | 254.94 |
| 1667520000000 | 259.63 |
| 1667779200000 | 260.25 |
| 1667865600000 | 262.29 |
| 1667952000000 | 261.6 |
| 1668038400000 | 268.87 |
| 1668124800000 | 268.57 |
| 1668384000000 | 269.3399 |
| 1668470400000 | 270.18 |
| 1668556800000 | 267.87 |
| 1668643200000 | 267.3 |
| 1668729600000 | 270.49 |
| 1668988800000 | 270.64 |
| 1669075200000 | 272.51 |
| 1669161600000 | 274.04 |
| 1669248000000 | 275.1 |
| 1669334400000 | 275.04 |
| 1669593600000 | 273.37 |
| 1669680000000 | 273.23 |
| 1669766400000 | 275.06 |
| 1669852800000 | 277.62 |
| 1669939200000 | 277.22 |
| 1670198400000 | 276.21 |
| 1670284800000 | 274.95 |
| 1670371200000 | 273.5 |
| 1670457600000 | 272.81 |
| 1670544000000 | 275.42 |
| 1670803200000 | 273.91 |
| 1670889600000 | 277.22 |
| 1670976000000 | 277.41 |
| 1671062400000 | 269.65 |
| 1671148800000 | 266.57 |
| 1671408000000 | 267.26 |
| 1671494400000 | 266.1 |
| 1671580800000 | 270.5299 |
| 1671667200000 | 268.19 |
| 1671753600000 | 268.18 |
| 1672099200000 | 268.65 |
| 1672185600000 | 268.38 |
| 1672272000000 | 270.18 |
| 1672358400000 | 266.77 |
| 1672617600000 | 269.35 |
| 1672704000000 | 273.05 |
| 1672790400000 | 277.25 |
| 1672876800000 | 276.8 |
| 1672963200000 | 279.91 |
| 1673222400000 | 282.12 |
| 1673308800000 | 280.23 |
| 1673395200000 | 281.18 |
| 1673481600000 | 282.87 |
| 1673568000000 | 284.2799 |
| 1673827200000 | 285.64 |
| 1673913600000 | 286.69 |
| 1674000000000 | 287.27 |
| 1674086400000 | 283.1 |
| 1674172800000 | 283.93 |
| 1674432000000 | 285.33 |
| 1674518400000 | 284.62 |
| 1674604800000 | 283.75 |
| 1674691200000 | 284.66 |
| 1674777600000 | 285.25 |
| 1675036800000 | 285.08 |
| 1675123200000 | 284.38 |
| 1675209600000 | 284.26 |
| 1675296000000 | 287.69 |
| 1675382400000 | 288.69 |
| 1675641600000 | 286.51 |
| 1675728000000 | 286.82 |
| 1675814400000 | 287.68 |
| 1675900800000 | 289.64 |
| 1675987200000 | 287.26 |
| 1676246400000 | 290.1 |
| 1676332800000 | 290.32 |
| 1676419200000 | 291.69 |
| 1676505600000 | 292.16 |
| 1676592000000 | 291.87 |
| 1676851200000 | 291.93 |
| 1676937600000 | 291.57 |
| 1677024000000 | 290.91 |
| 1677110400000 | 291.3 |
| 1677196800000 | 288.27 |
| 1677456000000 | 291.3399 |
| 1677542400000 | 290.25 |
| 1677628800000 | 288.04 |
| 1677715200000 | 289.79 |
| 1677801600000 | 292.26 |
| 1678060800000 | 292.23 |
| 1678147200000 | 290.32 |
| 1678233600000 | 290.47 |
| 1678320000000 | 290.51 |
| 1678406400000 | 286.63 |
| 1678665600000 | 280.11 |
| 1678752000000 | 284.2799 |
| 1678838400000 | 276.64 |
| 1678924800000 | 280.35 |
| 1679011200000 | 276.89 |
| 1679270400000 | 279.61 |
| 1679356800000 | 283.2 |
| 1679443200000 | 283.91 |
| 1679529600000 | 283.64 |
| 1679616000000 | 280.67 |
| 1679875200000 | 283.77 |
| 1679961600000 | 283.69 |
| 1680048000000 | 287.26 |
| 1680134400000 | 290.08 |
| 1680220800000 | 292.17 |
| 1680480000000 | 292.21 |
| 1680566400000 | 291.97 |
| 1680652800000 | 291.68 |
| 1680739200000 | 292.8399 |
| 1681171200000 | 294.51 |
| 1681257600000 | 294.95 |
| 1681344000000 | 296.19 |
| 1681430400000 | 298.13 |
| 1681689600000 | 298.22 |
| 1681776000000 | 299.41 |
| 1681862400000 | 299.17 |
| 1681948800000 | 299.0299 |
| 1682035200000 | 300.41 |
| 1682294400000 | 300.8399 |
| 1682380800000 | 300.36 |
| 1682467200000 | 297.7 |
| 1682553600000 | 298.61 |
| 1682640000000 | 300.29 |
| 1682899200000 | 300.5 |
| 1682985600000 | 297.05 |
| 1683072000000 | 298.1 |
| 1683158400000 | 296.8 |
| 1683244800000 | 299.85 |
| 1683504000000 | 301.37 |
| 1683590400000 | 300.56 |
| 1683676800000 | 299.17 |
| 1683763200000 | 299.63 |
| 1683849600000 | 301.0299 |
| 1684108800000 | 301.85 |
| 1684195200000 | 300.67 |
| 1684281600000 | 300.1 |
| 1684368000000 | 301.32 |
| 1684454400000 | 303.13 |
| 1684713600000 | 303.56 |
| 1684800000000 | 301.47 |
| 1684886400000 | 296.2 |
| 1684972800000 | 295.33 |
| 1685059200000 | 298.62 |
| 1685318400000 | 298.29 |
| 1685404800000 | 295.68 |
| 1685491200000 | 292.81 |
| 1685577600000 | 294.89 |
| 1685664000000 | 298.77 |
| 1685923200000 | 297.46 |
| 1686009600000 | 298.74 |
| 1686096000000 | 297.95 |
| 1686182400000 | 297.97 |
| 1686268800000 | 297.45 |
| 1686528000000 | 298.16 |
| 1686614400000 | 299.68 |
| 1686700800000 | 300.54 |
| 1686787200000 | 300.36 |
| 1686873600000 | 302.0899 |
| 1687132800000 | 299.21 |
| 1687219200000 | 297.74 |
| 1687305600000 | 296.17 |
| 1687392000000 | 294.7 |
| 1687478400000 | 293.61 |
| 1687737600000 | 293.16 |
| 1687824000000 | 293.4 |
| 1687910400000 | 295.24 |
| 1687996800000 | 295.69 |
| 1688083200000 | 299.31 |
| 1688342400000 | 298.11 |
| 1688428800000 | 298.3 |
| 1688515200000 | 296.42 |
| 1688601600000 | 289.74 |
| 1688688000000 | 289.65 |
| 1688947200000 | 290.12 |
| 1689033600000 | 292.0299 |
| 1689120000000 | 296.15 |
| 1689206400000 | 297.89 |
| 1689292800000 | 297.64 |
| 1689552000000 | 295.54 |
| 1689638400000 | 297.3 |
| 1689724800000 | 297.99 |
| 1689811200000 | 299.24 |
| 1689897600000 | 300.3399 |
| 1690156800000 | 300.37 |
| 1690243200000 | 301.71 |
| 1690329600000 | 300 |
| 1690416000000 | 304.02 |
| 1690502400000 | 303.46 |
| 1690761600000 | 303.81 |
| 1690848000000 | 301.21 |
| 1690934400000 | 297.3 |
| 1691020800000 | 295.49 |
| 1691107200000 | 296.3 |
| 1691366400000 | 296.69 |
| 1691452800000 | 297.01 |
| 1691539200000 | 298.1 |
| 1691625600000 | 300.48 |
| 1691712000000 | 297.32 |
| 1691971200000 | 297.91 |
| 1692057600000 | 295.22 |
| 1692144000000 | 295.29 |
| 1692230400000 | 293.1 |
| 1692316800000 | 291.5 |
| 1692576000000 | 291.77 |
| 1692662400000 | 293.73 |
| 1692748800000 | 294.91 |
| 1692835200000 | 293.92 |
| 1692921600000 | 293.77 |
| 1693180800000 | 296.39 |
| 1693267200000 | 299.25 |
| 1693353600000 | 298.74 |
| 1693440000000 | 298.14 |
| 1693526400000 | 298.05 |
| 1693785600000 | 298.02 |
| 1693872000000 | 297.47 |
| 1693958400000 | 295.77 |
| 1694044800000 | 295.69 |
| 1694131200000 | 296.3399 |
| 1694390400000 | 297.17 |
| 1694476800000 | 296.58 |
| 1694563200000 | 295.48 |
| 1694649600000 | 299.86 |
| 1694736000000 | 300.48 |
| 1694995200000 | 297.4 |
| 1695081600000 | 297.0899 |
| 1695168000000 | 300.18 |
| 1695254400000 | 296.46 |
| 1695340800000 | 295.49 |
| 1695600000000 | 293.44 |
| 1695686400000 | 291.6 |
| 1695772800000 | 290.89 |
| 1695859200000 | 291.96 |
| 1695945600000 | 293.17 |
| 1696204800000 | 290.27 |
| 1696291200000 | 287.23 |
| 1696377600000 | 286.86 |
| 1696464000000 | 287.64 |
| 1696550400000 | 289.62 |
| 1696809600000 | 288.7799 |
| 1696896000000 | 294.52 |
| 1696982400000 | 295.01 |
| 1697068800000 | 295.14 |
| 1697155200000 | 292.04 |
| 1697414400000 | 292.67 |
| 1697500800000 | 292.57 |
| 1697587200000 | 289.46 |
| 1697673600000 | 286.45 |
| 1697760000000 | 282.77 |
| 1698019200000 | 282.38 |
| 1698105600000 | 283.74 |
| 1698192000000 | 283.97 |
| 1698278400000 | 282.3 |
| 1698364800000 | 279.58 |
| 1698624000000 | 280.77 |
| 1698710400000 | 282.77 |
| 1698796800000 | 284.71 |
| 1698883200000 | 289.13 |
| 1698969600000 | 289.67 |
| 1699228800000 | 289.06 |
| 1699315200000 | 288.87 |
| 1699401600000 | 289.92 |
| 1699488000000 | 292.33 |
| 1699574400000 | 289.1 |
| 1699833600000 | 291.08 |
| 1699920000000 | 294.62 |
| 1700006400000 | 295.72 |
| 1700092800000 | 293.94 |
| 1700179200000 | 296.91 |
| 1700438400000 | 297.38 |
| 1700524800000 | 297.29 |
| 1700611200000 | 298.52 |
| 1700697600000 | 299.32 |
| 1700784000000 | 300.29 |
| 1701043200000 | 299.3399 |
| 1701129600000 | 298.35 |
| 1701216000000 | 299.69 |
| 1701302400000 | 301.48 |
| 1701388800000 | 304.18 |
| 1701648000000 | 304.08 |
| 1701734400000 | 305.18 |
| 1701820800000 | 306.73 |
| 1701907200000 | 305.95 |
| 1701993600000 | 308.3399 |
| 1702252800000 | 309.33 |
| 1702339200000 | 308.74 |
| 1702425600000 | 308.71 |
| 1702512000000 | 311.3 |
| 1702598400000 | 311.0299 |
| 1702857600000 | 310.26 |
| 1702944000000 | 311.43 |
| 1703030400000 | 312.42 |
| 1703116800000 | 311.74 |
| 1703203200000 | 311.97 |
| 1703635200000 | 312.66 |
| 1703721600000 | 312.46 |
| 1703808000000 | 313.16 |
| 1704153600000 | 312.88 |
| 1704240000000 | 310.3 |
| 1704326400000 | 312.86 |
| 1704412800000 | 312.04 |
| 1704672000000 | 313.36 |
| 1704758400000 | 312.95 |
| 1704844800000 | 312.5 |
| 1704931200000 | 310.21 |
| 1705017600000 | 312.8399 |
| 1705276800000 | 311.27 |
| 1705363200000 | 310.72 |
| 1705449600000 | 307.41 |
| 1705536000000 | 309.45 |
| 1705622400000 | 308.82 |
| 1705881600000 | 311.2799 |
| 1705968000000 | 310.37 |
| 1706054400000 | 313.9 |
| 1706140800000 | 315.01 |
| 1706227200000 | 318.68 |
| 1706486400000 | 319.47 |
| 1706572800000 | 319.9 |
| 1706659200000 | 319.89 |
| 1706745600000 | 319.01 |
| 1706832000000 | 319.13 |
| 1707091200000 | 319.21 |
| 1707177600000 | 321.17 |
| 1707264000000 | 320.8 |
| 1707350400000 | 320.14 |
| 1707436800000 | 319.8 |
| 1707696000000 | 321.19 |
| 1707782400000 | 318.14 |
| 1707868800000 | 319.8 |
| 1707955200000 | 322.18 |
| 1708041600000 | 324.22 |
| 1708300800000 | 324.92 |
| 1708387200000 | 324.45 |
| 1708473600000 | 323.99 |
| 1708560000000 | 326.91 |
| 1708646400000 | 328.39 |
| 1708905600000 | 327.29 |
| 1708992000000 | 327.5299 |
| 1709078400000 | 326.35 |
| 1709164800000 | 326.16 |
| 1709251200000 | 328.1 |
| 1709510400000 | 328.24 |
| 1709596800000 | 327.31 |
| 1709683200000 | 328.43 |
| 1709769600000 | 332.5299 |
| 1709856000000 | 332.7 |
| 1710115200000 | 331.39 |
| 1710201600000 | 334.51 |
| 1710288000000 | 335.17 |
| 1710374400000 | 334.92 |
| 1710460800000 | 333.51 |
| 1710720000000 | 332.82 |
| 1710806400000 | 333.2799 |
| 1710892800000 | 333.27 |
| 1710979200000 | 336.26 |
| 1711065600000 | 336.29 |
| 1711324800000 | 336.37 |
| 1711411200000 | 337.16 |
| 1711497600000 | 337.62 |
| 1711584000000 | 338.27 |
| 1712016000000 | 335.02 |
| 1712102400000 | 335.73 |
| 1712188800000 | 336.26 |
| 1712275200000 | 333.32 |
| 1712534400000 | 334.63 |
| 1712620800000 | 332.8399 |
| 1712707200000 | 333.32 |
| 1712793600000 | 332.18 |
| 1712880000000 | 332.2 |
| 1713139200000 | 332.88 |
| 1713225600000 | 328.13 |
| 1713312000000 | 328.05 |
| 1713398400000 | 328.97 |
| 1713484800000 | 328.99 |
| 1713744000000 | 331.51 |
| 1713830400000 | 335.45 |
| 1713916800000 | 333.71 |
| 1714003200000 | 331.6 |
| 1714089600000 | 335.91 |
| 1714348800000 | 336.16 |
| 1714435200000 | 334.21 |
| 1714521600000 | 333.82 |
| 1714608000000 | 333.17 |
| 1714694400000 | 334.82 |
| 1714953600000 | 336.58 |
| 1715040000000 | 340.72 |
| 1715126400000 | 341.88 |
| 1715212800000 | 342.96 |
| 1715299200000 | 345.63 |
| 1715558400000 | 346.25 |
| 1715644800000 | 346.7 |
| 1715731200000 | 348.7799 |
| 1715817600000 | 348.63 |
| 1715904000000 | 348.0299 |
| 1716163200000 | 348.8 |
| 1716249600000 | 348.5299 |
| 1716336000000 | 347.48 |
| 1716422400000 | 347.71 |
| 1716508800000 | 347.05 |
| 1716768000000 | 348.06 |
| 1716854400000 | 346.04 |
| 1716940800000 | 342.31 |
| 1717027200000 | 344.68 |
| 1717113600000 | 345.7799 |
| 1717372800000 | 347.0299 |
| 1717459200000 | 345.73 |
| 1717545600000 | 348.9 |
| 1717632000000 | 351.56 |
| 1717718400000 | 350.89 |
| 1717977600000 | 349.75 |
| 1718064000000 | 346.64 |
| 1718150400000 | 350.64 |
| 1718236800000 | 346.18 |
| 1718323200000 | 343.26 |
| 1718582400000 | 343.6 |
| 1718668800000 | 345.74 |
| 1718755200000 | 345.0899 |
| 1718841600000 | 348.3399 |
| 1718928000000 | 345.8399 |
| 1719187200000 | 348.11 |
| 1719273600000 | 347.67 |
| 1719360000000 | 345.9 |
| 1719446400000 | 344.31 |
| 1719532800000 | 343.42 |
| 1719792000000 | 344.29 |
| 1719878400000 | 342.69 |
| 1719964800000 | 344.94 |
| 1720051200000 | 346.8399 |
| 1720137600000 | 346.51 |
| 1720396800000 | 346.51 |
| 1720483200000 | 343.3399 |
| 1720569600000 | 346.62 |
| 1720656000000 | 348.88 |
| 1720742400000 | 352.26 |
| 1721001600000 | 348.42 |
| 1721088000000 | 347.41 |
| 1721174400000 | 345.45 |
| 1721260800000 | 344.58 |
| 1721347200000 | 342.13 |
| 1721606400000 | 345.63 |
| 1721692800000 | 346.3399 |
| 1721779200000 | 343.89 |
| 1721865600000 | 341.2 |
| 1721952000000 | 344 |
| 1722211200000 | 343.14 |
| 1722297600000 | 344.49 |
| 1722384000000 | 347.19 |
| 1722470400000 | 343.1 |
| 1722556800000 | 333.56 |
| 1722816000000 | 326.58 |
| 1722902400000 | 327.6 |
| 1722988800000 | 332.23 |
| 1723075200000 | 332.83 |
| 1723161600000 | 334.77 |
| 1723420800000 | 334.29 |
| 1723507200000 | 336.33 |
| 1723593600000 | 338.2 |
| 1723680000000 | 342.63 |
| 1723766400000 | 343.63 |
| 1724025600000 | 345.75 |
| 1724112000000 | 344.56 |
| 1724198400000 | 345.73 |
| 1724284800000 | 347.2 |
| 1724371200000 | 348.7 |
| 1724630400000 | 348.44 |
| 1724716800000 | 349.06 |
| 1724803200000 | 350.25 |
| 1724889600000 | 353.2 |
| 1724976000000 | 353.71 |
| 1725235200000 | 353.88 |
| 1725321600000 | 350.8 |
| 1725408000000 | 347.0299 |
| 1725494400000 | 344.87 |
| 1725580800000 | 341.23 |
| 1725840000000 | 343.8 |
| 1725926400000 | 341.9 |
| 1726012800000 | 342.13 |
| 1726099200000 | 344.77 |
| 1726185600000 | 347.37 |
| 1726444800000 | 346.88 |
| 1726531200000 | 348.58 |
| 1726617600000 | 346.67 |
| 1726704000000 | 351.37 |
| 1726790400000 | 346.11 |
| 1727049600000 | 347.15 |
| 1727136000000 | 349.47 |
| 1727222400000 | 349.35 |
| 1727308800000 | 354.54 |
| 1727395200000 | 356.0299 |
| 1727654400000 | 352.41 |
| 1727740800000 | 350.64 |
| 1727827200000 | 350.49 |
| 1727913600000 | 347.13 |
| 1728000000000 | 348.57 |
| 1728259200000 | 349.25 |
| 1728345600000 | 347.75 |
| 1728432000000 | 350.14 |
| 1728518400000 | 349.57 |
| 1728604800000 | 351.63 |
| 1728864000000 | 353.29 |
| 1728950400000 | 350.47 |
| 1729036800000 | 349.39 |
| 1729123200000 | 352.3399 |
| 1729209600000 | 353.26 |
| 1729468800000 | 350.75 |
| 1729555200000 | 349.82 |
| 1729641600000 | 348.8399 |
| 1729728000000 | 349.15 |
| 1729814400000 | 348.85 |
| 1730073600000 | 350.2799 |
| 1730160000000 | 348.22 |
| 1730246400000 | 343.62 |
| 1730332800000 | 339.16 |
| 1730419200000 | 342.89 |
| 1730678400000 | 341.75 |
| 1730764800000 | 341.29 |
| 1730851200000 | 338.7799 |
| 1730937600000 | 340.77 |
| 1731024000000 | 338.8399 |
| 1731283200000 | 342.67 |
| 1731369600000 | 335.98 |
| 1731456000000 | 335.68 |
| 1731542400000 | 339.63 |
| 1731628800000 | 336.71 |
| 1731888000000 | 336.52 |
| 1731974400000 | 335.01 |
| 1732060800000 | 334.85 |
| 1732147200000 | 336.15 |
| 1732233600000 | 340.5 |
| 1732492800000 | 341.05 |
| 1732579200000 | 339.22 |
| 1732665600000 | 338.57 |
| 1732752000000 | 340.21 |
| 1732838400000 | 342.23 |
| 1733097600000 | 344.77 |
| 1733184000000 | 345.77 |
| 1733270400000 | 347.16 |
| 1733356800000 | 349.02 |
| 1733443200000 | 349.88 |
| 1733702400000 | 350.31 |
| 1733788800000 | 348.48 |
| 1733875200000 | 349.45 |
| 1733961600000 | 348.83 |
| 1734048000000 | 347.02 |
| 1734307200000 | 346.8399 |
| 1734393600000 | 345.71 |
| 1734480000000 | 345.99 |
| 1734566400000 | 340.57 |
| 1734652800000 | 336.88 |
| 1734912000000 | 337.5299 |
| 1734998400000 | 338.04 |
| 1735257600000 | 340.39 |
| 1735516800000 | 338.72 |
| 1735603200000 | 340.55 |
| 1735776000000 | 342.24 |
| 1735862400000 | 340.43 |
| 1736121600000 | 343.93 |
| 1736208000000 | 344.92 |
| 1736294400000 | 344.05 |
| 1736380800000 | 345.75 |
| 1736467200000 | 342.5299 |
| 1736726400000 | 340.48 |
| 1736812800000 | 340.04 |
| 1736899200000 | 344.81 |
| 1736985600000 | 347.91 |
| 1737072000000 | 349.83 |
| 1737331200000 | 349.87 |
| 1737417600000 | 351.6 |
| 1737504000000 | 353.1 |
| 1737590400000 | 354.69 |
| 1737676800000 | 354.95 |
| 1737936000000 | 354.65 |
| 1738022400000 | 355.99 |
| 1738108800000 | 358.06 |
| 1738195200000 | 361.0299 |
| 1738281600000 | 361.23 |
| 1738540800000 | 357.83 |
| 1738627200000 | 358.26 |
| 1738713600000 | 359.95 |
| 1738800000000 | 364.54 |
| 1738886400000 | 362.67 |
| 1739145600000 | 364.81 |
| 1739232000000 | 365.54 |
| 1739318400000 | 366.05 |
| 1739404800000 | 370.69 |
| 1739491200000 | 369.66 |
| 1739750400000 | 371.26 |
| 1739836800000 | 372.51 |
| 1739923200000 | 368.86 |
| 1740009600000 | 368.66 |
| 1740096000000 | 371.35 |
| 1740355200000 | 370.87 |
| 1740441600000 | 371.43 |
| 1740528000000 | 374.89 |
| 1740614400000 | 372.7 |
| 1740700800000 | 372.79 |
| STOXX Europe Reported Low Carbon | STOXX Europe 600 | |
|---|---|---|
| 2018 | -10.39936389483 | -10.369598751374 |
| 2019 | 28.449266376053 | 28.112147312413 |
| 2020 | -1.9599898240525 | -1.5008797540259 |
| 2021 | 26.397742715868 | 25.740639249642 |
| 2022 | -8.1127798957677 | -10.247498390557 |
| 2023 | 17.683954476467 | 16.793550982569 |
| 2024 | 8.8528171902613 | 9.5986973671539 |
| 2025 | 75.058322618627 | 80.60443876763 |
Methodology
Base universe is the STOXX Global 1800 Index; excluding companies that are non-compliant based on the ISS ESG Norms Based Screening assessment or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Civilian Firearms, and Military Contracting.. Only those stocks with reported carbon emission data are eligible for inclusion. STOXX uses reported Carbon Intensity data ((Scope 1 + Scope 2 emission data) / Revenue in $ million) provided by ISSESG. The remaining stocks are 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 |
|---|---|---|---|---|
| Net Return EUR | CH0304745927 | SXEURCEN | .SXEURCEN | |
| Price EUR | CH0304745901 | SXEURCEP | .SXEURCEP | |
| Gross Return EUR | CH0304745943 | SXEURCEG | .SXEURCEG | |
| Net Return USD | CH0304745935 | SXEURCUN | .SXEURCUN | |
| Gross Return USD | CH0304745950 | SXEURCUG | .SXEURCUG | |
| Price USD | CH0304745919 | SXEURCUP | .SXEURCUP |
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 | 3.275% |
| ASML HLDG | Technology | Netherlands | 2.995% |
| SAP | Technology | Germany | 2.747% |
| ROCHE HLDG P | Health Care | Switzerland | 2.565% |
| ASTRAZENECA | Health Care | UK | 2.552% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 2.544% |
| NOVARTIS | Health Care | Switzerland | 2.207% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 1.967% |
| SIEMENS | Industrial Goods and Services | Germany | 1.727% |
| DEUTSCHE TELEKOM | Telecommunications | Germany | 1.580% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 28, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.