Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Low Carbon 100
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Industry Leaders Low Carbon Indices represent the top industry (as defined by the ICB Industry classification) leaders with the lowest carbon emissions considering estimated and reported carbon intensity data. The indices are available for various regions and countries, including Global, Europe and USA. They are blue-chip indices with a fixed component number at the annual rebalance, and are price weighted with a weight factor based on the free-float market cap multiplied by the corresponding Z-score carbon intensity factor of each constituent. Components with lower carbon intensities are overweighted, while those with higher carbon emission are underweighted. Additionally, STOXX also calculates an equal weight version for this group of indices. The indices also exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas. STOXX uses ISS ESG as reliable and professional data sources for the estimated and reported data. Data considered comprise Scope 1 (All direct GHG emissions) and Scope 2 (Indirect GHG emissions from consumption of purchased electricity, heat or steam) emissions.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- As indices derived from those well-known broad indices, investor can easily use it for benchmark purposes.
- Comprehensive offering by covering global regions, Europe, Eurozone and USA.
- Usage of ISS ESG data.
- Only companies with reported data are available for selection.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global Low Carbon 100 | N/A | 35,494.6 | 354.9 | 125.9 | 2,058.5 | 8.8 | 5.8 | 0.0 | 46.3 |
| STOXX Global 200 | 39,509.1 | 37,304.7 | 186.5 | 108.2 | 2,842.1 | 6.4 | 7.6 | 0.0 | 6.2 |
Supersector weighting (top 10)
| Industrial Goods and Services | 20.7 |
|---|---|
| Health Care | 12.4 |
| Technology | 10.8 |
| Personal Care, Drug and Grocery Stores | 10.6 |
| Telecommunications | 9.9 |
| Travel and Leisure | 8.4 |
| Energy | 5.9 |
| Financial Services | 5.0 |
| Basic Resources | 3.8 |
| Real Estate | 3.6 |
Country weighting
| USA | 77.3 |
|---|---|
| Canada | 3.5 |
| Japan | 3.0 |
| Australia | 2.7 |
| Germany | 2.6 |
| Denmark | 2.4 |
| Sweden | 1.5 |
| Switzerland | 1.5 |
| Norway | 1.3 |
| Spain | 0.9 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global Low Carbon 100 | 0.1 | 3.8 | 12.5 | 18.4 | 92.6 | N/A | N/A | 12.6 | 5.8 | 14.2 |
| STOXX Global 200 | 3.5 | 13.7 | 26.0 | 46.9 | 107.5 | N/A | N/A | 26.3 | 13.8 | 15.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Low Carbon 100 | N/A | N/A | 10.5 | 15.4 | 17.7 | N/A | N/A | 0.8 | 0.3 | 0.7 |
| STOXX Global 200 | N/A | N/A | 10.7 | 15.1 | 18.6 | N/A | N/A | 1.8 | 0.7 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global Low Carbon 100 | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 6.0 | 6.4 | 6.1 | 6.0 | 7.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global Low Carbon 100 | 0.7 | 0.7 | 0.8 | 0.9 | 0.9 | -6.3 | -3.5 | -1.9 | -1.2 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of May 31, 2024
THEME INDICES
STOXX Global Low Carbon 100
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global Low Carbon 100 | 30.0 | 25.6 | 28.0 | 25.4 | 10.2 | 1.4 | 2.7 | 25.8 |
| STOXX Global 200 | 25.6 | 21.4 | 25.1 | 21.3 | 4.6 | 2.2 | 3.3 | 4.3 |
Performance and annual returns
| STOXX Global Low Carbon 100 | |
|---|---|
| 1324252800000 | 100 |
| 1324339200000 | 101.34 |
| 1324425600000 | 101.89 |
| 1324512000000 | 102.39 |
| 1324598400000 | 103.17 |
| 1324944000000 | 103.24 |
| 1325030400000 | 103.12 |
| 1325116800000 | 104.12 |
| 1325203200000 | 104.55 |
| 1325462400000 | 104.85 |
| 1325548800000 | 105.82 |
| 1325635200000 | 106.98 |
| 1325721600000 | 107.28 |
| 1325808000000 | 107.87 |
| 1326067200000 | 107.9 |
| 1326153600000 | 108.38 |
| 1326240000000 | 108.78 |
| 1326326400000 | 108.1 |
| 1326412800000 | 108.9 |
| 1326672000000 | 108.73 |
| 1326758400000 | 109.43 |
| 1326844800000 | 109.77 |
| 1326931200000 | 109.91 |
| 1327017600000 | 110.15 |
| 1327276800000 | 109.34 |
| 1327363200000 | 109 |
| 1327449600000 | 109.01 |
| 1327536000000 | 108.45 |
| 1327622400000 | 108.94 |
| 1327881600000 | 108.56 |
| 1327968000000 | 109.22 |
| 1328054400000 | 109.63 |
| 1328140800000 | 109.92 |
| 1328227200000 | 110.98 |
| 1328486400000 | 110.99 |
| 1328572800000 | 110.51 |
| 1328659200000 | 110.79 |
| 1328745600000 | 110.61 |
| 1328832000000 | 110.26 |
| 1329091200000 | 110.7 |
| 1329177600000 | 111.58 |
| 1329264000000 | 112.47 |
| 1329350400000 | 112.3 |
| 1329436800000 | 112.13 |
| 1329696000000 | 112.29 |
| 1329782400000 | 112.04 |
| 1329868800000 | 111.83 |
| 1329955200000 | 111.9 |
| 1330041600000 | 111.62 |
| 1330300800000 | 112.34 |
| 1330387200000 | 112.52 |
| 1330473600000 | 112.73 |
| 1330560000000 | 112.93 |
| 1330646400000 | 113.83 |
| 1330905600000 | 112.63 |
| 1330992000000 | 111.3 |
| 1331078400000 | 111.49 |
| 1331164800000 | 112.25 |
| 1331251200000 | 113.9 |
| 1331510400000 | 113.3 |
| 1331596800000 | 114.79 |
| 1331683200000 | 115.79 |
| 1331769600000 | 116.19 |
| 1331856000000 | 116.07 |
| 1332115200000 | 116.07 |
| 1332201600000 | 115.36 |
| 1332288000000 | 115.03 |
| 1332374400000 | 115.15 |
| 1332460800000 | 114.5 |
| 1332720000000 | 115.16 |
| 1332806400000 | 115.56 |
| 1332892800000 | 115.65 |
| 1332979200000 | 115.2 |
| 1333065600000 | 115.51 |
| 1333324800000 | 116.7 |
| 1333411200000 | 116.24 |
| 1333497600000 | 115.74 |
| 1333584000000 | 116.24 |
| 1334016000000 | 113.54 |
| 1334102400000 | 113.72 |
| 1334188800000 | 114.8 |
| 1334275200000 | 114.42 |
| 1334534400000 | 113.57 |
| 1334620800000 | 114.73 |
| 1334707200000 | 114.57 |
| 1334793600000 | 114.08 |
| 1334880000000 | 113.82 |
| 1335139200000 | 112.92 |
| 1335225600000 | 112.33 |
| 1335312000000 | 113.54 |
| 1335398400000 | 113.24 |
| 1335484800000 | 112.8 |
| 1335744000000 | 112.9 |
| 1335830400000 | 112.68 |
| 1335916800000 | 113.33 |
| 1336003200000 | 112.72 |
| 1336089600000 | 111.59 |
| 1336348800000 | 111.33 |
| 1336435200000 | 111.74 |
| 1336521600000 | 111 |
| 1336608000000 | 111.19 |
| 1336694400000 | 111.1 |
| 1336953600000 | 110.36 |
| 1337040000000 | 109.72 |
| 1337126400000 | 108.87 |
| 1337212800000 | 108.88 |
| 1337299200000 | 107.02 |
| 1337558400000 | 108.09 |
| 1337644800000 | 109.22 |
| 1337731200000 | 109.33 |
| 1337817600000 | 109.63 |
| 1337904000000 | 110.25 |
| 1338163200000 | 110.35 |
| 1338249600000 | 111.96 |
| 1338336000000 | 111.77 |
| 1338422400000 | 111.29 |
| 1338508800000 | 109.35 |
| 1338768000000 | 107.53 |
| 1338854400000 | 108.86 |
| 1338940800000 | 110.13 |
| 1339027200000 | 110.31 |
| 1339113600000 | 110.64 |
| 1339372800000 | 110.47 |
| 1339459200000 | 111.33 |
| 1339545600000 | 110.37 |
| 1339632000000 | 110.24 |
| 1339718400000 | 110.92 |
| 1339977600000 | 111.82 |
| 1340064000000 | 112.15 |
| 1340150400000 | 112.53 |
| 1340236800000 | 111.61 |
| 1340323200000 | 111.53 |
| 1340582400000 | 110.47 |
| 1340668800000 | 110.5 |
| 1340755200000 | 111.51 |
| 1340841600000 | 112.04 |
| 1340928000000 | 111.68 |
| 1341187200000 | 112.91 |
| 1341273600000 | 113.58 |
| 1341360000000 | 114.92 |
| 1341446400000 | 115.51 |
| 1341532800000 | 115.25 |
| 1341792000000 | 114.66 |
| 1341878400000 | 114.97 |
| 1341964800000 | 114.96 |
| 1342051200000 | 113.95 |
| 1342137600000 | 114.73 |
| 1342396800000 | 114.84 |
| 1342483200000 | 115.08 |
| 1342569600000 | 115.13 |
| 1342656000000 | 116.37 |
| 1342742400000 | 115.35 |
| 1343001600000 | 113.8 |
| 1343088000000 | 113.37 |
| 1343174400000 | 111.72 |
| 1343260800000 | 112.3 |
| 1343347200000 | 113.51 |
| 1343606400000 | 115.58 |
| 1343692800000 | 114.85 |
| 1343779200000 | 114.34 |
| 1343865600000 | 114.7 |
| 1343952000000 | 113.88 |
| 1344211200000 | 114.18 |
| 1344297600000 | 114.83 |
| 1344384000000 | 116.34 |
| 1344470400000 | 117.36 |
| 1344556800000 | 116.74 |
| 1344816000000 | 116.39 |
| 1344902400000 | 116.27 |
| 1344988800000 | 116.72 |
| 1345075200000 | 117.04 |
| 1345161600000 | 118.46 |
| 1345420800000 | 118.1 |
| 1345507200000 | 117.18 |
| 1345593600000 | 116.59 |
| 1345680000000 | 116.21 |
| 1345766400000 | 116.12 |
| 1346025600000 | 116.53 |
| 1346112000000 | 115.34 |
| 1346198400000 | 115.85 |
| 1346284800000 | 115.09 |
| 1346371200000 | 114.31 |
| 1346630400000 | 114.11 |
| 1346716800000 | 114.05 |
| 1346803200000 | 112.88 |
| 1346889600000 | 113.59 |
| 1346976000000 | 114.11 |
| 1347235200000 | 114.02 |
| 1347321600000 | 113.84 |
| 1347408000000 | 114.41 |
| 1347494400000 | 114.69 |
| 1347580800000 | 114.52 |
| 1347840000000 | 114.23 |
| 1347926400000 | 115.09 |
| 1348012800000 | 115.5 |
| 1348099200000 | 115.26 |
| 1348185600000 | 115.57 |
| 1348444800000 | 115.81 |
| 1348531200000 | 115.68 |
| 1348617600000 | 114.85 |
| 1348704000000 | 115.61 |
| 1348790400000 | 114.31 |
| 1349049600000 | 114.48 |
| 1349136000000 | 114.45 |
| 1349222400000 | 114.38 |
| 1349308800000 | 114.36 |
| 1349395200000 | 114.14 |
| 1349654400000 | 114.31 |
| 1349740800000 | 113.78 |
| 1349827200000 | 112.71 |
| 1349913600000 | 112.62 |
| 1350000000000 | 112.47 |
| 1350259200000 | 113.16 |
| 1350345600000 | 113.81 |
| 1350432000000 | 113.51 |
| 1350518400000 | 114.39 |
| 1350604800000 | 113.47 |
| 1350864000000 | 112.86 |
| 1350950400000 | 112.23 |
| 1351036800000 | 111.69 |
| 1351123200000 | 112.39 |
| 1351209600000 | 111.91 |
| 1351468800000 | 111.83 |
| 1351555200000 | 111.56 |
| 1351641600000 | 111.94 |
| 1351728000000 | 112.86 |
| 1351814400000 | 113.24 |
| 1352073600000 | 113.52 |
| 1352160000000 | 112.85 |
| 1352246400000 | 112.13 |
| 1352332800000 | 111.02 |
| 1352419200000 | 110.71 |
| 1352678400000 | 109.92 |
| 1352764800000 | 109.79 |
| 1352851200000 | 108.95 |
| 1352937600000 | 108.1 |
| 1353024000000 | 108.74 |
| 1353283200000 | 110.29 |
| 1353369600000 | 109.92 |
| 1353456000000 | 109.72 |
| 1353542400000 | 110.04 |
| 1353628800000 | 110.48 |
| 1353888000000 | 110.71 |
| 1353974400000 | 110.45 |
| 1354060800000 | 110.75 |
| 1354147200000 | 111.49 |
| 1354233600000 | 111.01 |
| 1354492800000 | 110.64 |
| 1354579200000 | 110.83 |
| 1354665600000 | 110.7 |
| 1354752000000 | 111.58 |
| 1354838400000 | 112.19 |
| 1355097600000 | 112.37 |
| 1355184000000 | 112.2 |
| 1355270400000 | 112.04 |
| 1355356800000 | 111.16 |
| 1355443200000 | 110.74 |
| 1355702400000 | 110.97 |
| 1355788800000 | 111.49 |
| 1355875200000 | 111.96 |
| 1355961600000 | 112.49 |
| 1356048000000 | 112.48 |
| 1356307200000 | 112.08 |
| 1356566400000 | 111.6 |
| 1356652800000 | 111.26 |
| 1356912000000 | 112.39 |
| 1357084800000 | 113.68 |
| 1357171200000 | 114.38 |
| 1357257600000 | 115.18 |
| 1357516800000 | 114.86 |
| 1357603200000 | 114.68 |
| 1357689600000 | 115.36 |
| 1357776000000 | 114.93 |
| 1357862400000 | 113.87 |
| 1358121600000 | 112.93 |
| 1358208000000 | 113.13 |
| 1358294400000 | 113.69 |
| 1358380800000 | 113.93 |
| 1358467200000 | 114.34 |
| 1358726400000 | 114.13 |
| 1358812800000 | 114.99 |
| 1358899200000 | 114.96 |
| 1358985600000 | 113.64 |
| 1359072000000 | 113.64 |
| 1359331200000 | 113.63 |
| 1359417600000 | 113.91 |
| 1359504000000 | 112.67 |
| 1359590400000 | 112.04 |
| 1359676800000 | 111.55 |
| 1359936000000 | 111.9 |
| 1360022400000 | 112.21 |
| 1360108800000 | 112.58 |
| 1360195200000 | 113.71 |
| 1360281600000 | 114.24 |
| 1360540800000 | 113.82 |
| 1360627200000 | 113.81 |
| 1360713600000 | 113.99 |
| 1360800000000 | 114.44 |
| 1360886400000 | 114.09 |
| 1361145600000 | 114.38 |
| 1361232000000 | 114.79 |
| 1361318400000 | 114.22 |
| 1361404800000 | 114.32 |
| 1361491200000 | 115.12 |
| 1361750400000 | 114.06 |
| 1361836800000 | 114.95 |
| 1361923200000 | 115.45 |
| 1362009600000 | 115.88 |
| 1362096000000 | 116.25 |
| 1362355200000 | 116.29 |
| 1362441600000 | 117.28 |
| 1362528000000 | 117.79 |
| 1362614400000 | 117.56 |
| 1362700800000 | 118.71 |
| 1362960000000 | 119.27 |
| 1363046400000 | 119.2 |
| 1363132800000 | 119.63 |
| 1363219200000 | 119.83 |
| 1363305600000 | 119.87 |
| 1363564800000 | 120.04 |
| 1363651200000 | 120.78 |
| 1363737600000 | 120.41 |
| 1363824000000 | 120.61 |
| 1363910400000 | 120.65 |
| 1364169600000 | 121.64 |
| 1364256000000 | 122.44 |
| 1364342400000 | 122.85 |
| 1364428800000 | 122.4 |
| 1364860800000 | 122.62 |
| 1364947200000 | 122.23 |
| 1365033600000 | 121.48 |
| 1365120000000 | 119.36 |
| 1365379200000 | 120.24 |
| 1365465600000 | 120.6 |
| 1365552000000 | 122.49 |
| 1365638400000 | 122.76 |
| 1365724800000 | 122.17 |
| 1365984000000 | 121.15 |
| 1366070400000 | 121.27 |
| 1366156800000 | 120.79 |
| 1366243200000 | 119.52 |
| 1366329600000 | 119.98 |
| 1366588800000 | 120.65 |
| 1366675200000 | 121.55 |
| 1366761600000 | 123.17 |
| 1366848000000 | 123.95 |
| 1366934400000 | 123.44 |
| 1367193600000 | 123.29 |
| 1367280000000 | 123.7 |
| 1367366400000 | 123.17 |
| 1367452800000 | 124.13 |
| 1367539200000 | 124.63 |
| 1367798400000 | 125.22 |
| 1367884800000 | 125.91 |
| 1367971200000 | 126.39 |
| 1368057600000 | 126.73 |
| 1368144000000 | 127.72 |
| 1368403200000 | 127.66 |
| 1368489600000 | 128.21 |
| 1368576000000 | 129.66 |
| 1368662400000 | 128.86 |
| 1368748800000 | 129.66 |
| 1369008000000 | 130.18 |
| 1369094400000 | 131.23 |
| 1369180800000 | 130.3 |
| 1369267200000 | 128.3 |
| 1369353600000 | 127.82 |
| 1369612800000 | 127.04 |
| 1369699200000 | 128.19 |
| 1369785600000 | 127.19 |
| 1369872000000 | 126.48 |
| 1369958400000 | 125.78 |
| 1370217600000 | 125.22 |
| 1370304000000 | 124.89 |
| 1370390400000 | 123.2 |
| 1370476800000 | 122.32 |
| 1370563200000 | 123.16 |
| 1370822400000 | 124.22 |
| 1370908800000 | 123.53 |
| 1370995200000 | 122.8 |
| 1371081600000 | 123.1 |
| 1371168000000 | 122.88 |
| 1371427200000 | 124.34 |
| 1371513600000 | 124.31 |
| 1371600000000 | 124.22 |
| 1371686400000 | 122.67 |
| 1371772800000 | 122.87 |
| 1372032000000 | 121.69 |
| 1372118400000 | 122.18 |
| 1372204800000 | 123.66 |
| 1372291200000 | 124.61 |
| 1372377600000 | 125.06 |
| 1372636800000 | 125.38 |
| 1372723200000 | 125.78 |
| 1372809600000 | 126.15 |
| 1372896000000 | 126.84 |
| 1372982400000 | 127.71 |
| 1373241600000 | 128.05 |
| 1373328000000 | 129.99 |
| 1373414400000 | 129.95 |
| 1373500800000 | 129.92 |
| 1373587200000 | 129.79 |
| 1373846400000 | 130.15 |
| 1373932800000 | 129.21 |
| 1374019200000 | 129.62 |
| 1374105600000 | 130.62 |
| 1374192000000 | 130.27 |
| 1374451200000 | 130.62 |
| 1374537600000 | 130.39 |
| 1374624000000 | 130.68 |
| 1374710400000 | 130.48 |
| 1374796800000 | 129.42 |
| 1375056000000 | 128.89 |
| 1375142400000 | 129.46 |
| 1375228800000 | 128.89 |
| 1375315200000 | 131.3 |
| 1375401600000 | 131.91 |
| 1375660800000 | 132.88 |
| 1375747200000 | 132.81 |
| 1375833600000 | 131.86 |
| 1375920000000 | 131.76 |
| 1376006400000 | 132.67 |
| 1376265600000 | 132.84 |
| 1376352000000 | 133.76 |
| 1376438400000 | 133.44 |
| 1376524800000 | 132.4 |
| 1376611200000 | 131.88 |
| 1376870400000 | 131.69 |
| 1376956800000 | 130.39 |
| 1377043200000 | 130.2 |
| 1377129600000 | 130.92 |
| 1377216000000 | 131.19 |
| 1377475200000 | 131.26 |
| 1377561600000 | 129.64 |
| 1377648000000 | 129.08 |
| 1377734400000 | 130.42 |
| 1377820800000 | 129.76 |
| 1378080000000 | 130.16 |
| 1378166400000 | 131.61 |
| 1378252800000 | 132.17 |
| 1378339200000 | 132.92 |
| 1378425600000 | 132.65 |
| 1378684800000 | 132.18 |
| 1378771200000 | 132.84 |
| 1378857600000 | 132.9 |
| 1378944000000 | 132.94 |
| 1379030400000 | 133.24 |
| 1379289600000 | 133.13 |
| 1379376000000 | 133.1 |
| 1379462400000 | 132.75 |
| 1379548800000 | 131.59 |
| 1379635200000 | 131.31 |
| 1379894400000 | 131.75 |
| 1379980800000 | 131.91 |
| 1380067200000 | 131.75 |
| 1380153600000 | 132.41 |
| 1380240000000 | 132.11 |
| 1380499200000 | 130.96 |
| 1380585600000 | 132.02 |
| 1380672000000 | 131.22 |
| 1380758400000 | 130.4 |
| 1380844800000 | 131.42 |
| 1381104000000 | 130.68 |
| 1381190400000 | 129.38 |
| 1381276800000 | 130.03 |
| 1381363200000 | 131.97 |
| 1381449600000 | 132.47 |
| 1381708800000 | 132.73 |
| 1381795200000 | 133.35 |
| 1381881600000 | 134.22 |
| 1381968000000 | 133.09 |
| 1382054400000 | 132.98 |
| 1382313600000 | 134.07 |
| 1382400000000 | 133.56 |
| 1382486400000 | 132.47 |
| 1382572800000 | 132.48 |
| 1382659200000 | 131.44 |
| 1382918400000 | 132.16 |
| 1383004800000 | 132.32 |
| 1383091200000 | 132.78 |
| 1383177600000 | 133.68 |
| 1383264000000 | 133.98 |
| 1383523200000 | 134.67 |
| 1383609600000 | 135.23 |
| 1383696000000 | 135.58 |
| 1383782400000 | 135.64 |
| 1383868800000 | 136.72 |
| 1384128000000 | 136.57 |
| 1384214400000 | 136.42 |
| 1384300800000 | 137.04 |
| 1384387200000 | 137.46 |
| 1384473600000 | 138.05 |
| 1384732800000 | 137.73 |
| 1384819200000 | 137.14 |
| 1384905600000 | 137.7 |
| 1384992000000 | 138.38 |
| 1385078400000 | 138.36 |
| 1385337600000 | 138.76 |
| 1385424000000 | 138.49 |
| 1385510400000 | 138.53 |
| 1385596800000 | 138.39 |
| 1385683200000 | 138.45 |
| 1385942400000 | 138.41 |
| 1386028800000 | 137.36 |
| 1386115200000 | 136.6 |
| 1386201600000 | 135.09 |
| 1386288000000 | 135.51 |
| 1386547200000 | 135.81 |
| 1386633600000 | 135.62 |
| 1386720000000 | 134.33 |
| 1386806400000 | 133.17 |
| 1386892800000 | 133.36 |
| 1387152000000 | 133.54 |
| 1387238400000 | 133.86 |
| 1387324800000 | 134.96 |
| 1387411200000 | 136.21 |
| 1387497600000 | 137.08 |
| 1387756800000 | 137.89 |
| 1387843200000 | 138.25 |
| 1388102400000 | 138.53 |
| 1388361600000 | 138.53 |
| 1388448000000 | 139.43 |
| 1388620800000 | 139.4 |
| 1388707200000 | 139.74 |
| 1388966400000 | 138.86 |
| 1389052800000 | 139.86 |
| 1389139200000 | 140.72 |
| 1389225600000 | 140.99 |
| 1389312000000 | 140.9 |
| 1389571200000 | 141.13 |
| 1389657600000 | 141.12 |
| 1389744000000 | 142.47 |
| 1389830400000 | 141.78 |
| 1389916800000 | 142.27 |
| 1390176000000 | 142.01 |
| 1390262400000 | 142.44 |
| 1390348800000 | 142.9 |
| 1390435200000 | 141.03 |
| 1390521600000 | 138.56 |
| 1390780800000 | 137.58 |
| 1390867200000 | 137.61 |
| 1390953600000 | 137.77 |
| 1391040000000 | 138.42 |
| 1391126400000 | 138.47 |
| 1391385600000 | 136.31 |
| 1391472000000 | 135.13 |
| 1391558400000 | 135.9 |
| 1391644800000 | 136.4 |
| 1391731200000 | 137.19 |
| 1391990400000 | 137.48 |
| 1392076800000 | 138.53 |
| 1392163200000 | 139.76 |
| 1392249600000 | 139.58 |
| 1392336000000 | 140.42 |
| 1392595200000 | 140.66 |
| 1392681600000 | 140.98 |
| 1392768000000 | 140.48 |
| 1392854400000 | 140.37 |
| 1392940800000 | 140.61 |
| 1393200000000 | 142.04 |
| 1393286400000 | 142.09 |
| 1393372800000 | 142.28 |
| 1393459200000 | 142.13 |
| 1393545600000 | 141.54 |
| 1393804800000 | 140.31 |
| 1393891200000 | 142.44 |
| 1393977600000 | 142.83 |
| 1394064000000 | 142.4 |
| 1394150400000 | 142.09 |
| 1394409600000 | 141.63 |
| 1394496000000 | 141.73 |
| 1394582400000 | 140.55 |
| 1394668800000 | 139.34 |
| 1394755200000 | 137.99 |
| 1395014400000 | 139.01 |
| 1395100800000 | 140.43 |
| 1395187200000 | 140.69 |
| 1395273600000 | 141.41 |
| 1395360000000 | 141.68 |
| 1395619200000 | 140.7 |
| 1395705600000 | 141.05 |
| 1395792000000 | 141.17 |
| 1395878400000 | 141.75 |
| 1395964800000 | 142.4 |
| 1396224000000 | 142.99 |
| 1396310400000 | 143.75 |
| 1396396800000 | 143.92 |
| 1396483200000 | 143.97 |
| 1396569600000 | 143.39 |
| 1396828800000 | 141.56 |
| 1396915200000 | 140.9 |
| 1397001600000 | 141.9 |
| 1397088000000 | 140.06 |
| 1397174400000 | 138.29 |
| 1397433600000 | 138.89 |
| 1397520000000 | 138.89 |
| 1397606400000 | 139.96 |
| 1397692800000 | 139.76 |
| 1398124800000 | 141 |
| 1398211200000 | 140.61 |
| 1398297600000 | 141.84 |
| 1398384000000 | 140.61 |
| 1398643200000 | 140.21 |
| 1398729600000 | 141.2 |
| 1398816000000 | 141.28 |
| 1398902400000 | 142.1 |
| 1398988800000 | 142.37 |
| 1399248000000 | 142.58 |
| 1399334400000 | 142.07 |
| 1399420800000 | 141.84 |
| 1399507200000 | 142.52 |
| 1399593600000 | 143.75 |
| 1399852800000 | 144.94 |
| 1399939200000 | 145.7 |
| 1400025600000 | 145.52 |
| 1400112000000 | 144.49 |
| 1400198400000 | 144.33 |
| 1400457600000 | 144.84 |
| 1400544000000 | 145.02 |
| 1400630400000 | 146.15 |
| 1400716800000 | 147.1 |
| 1400803200000 | 148.13 |
| 1401062400000 | 148.65 |
| 1401148800000 | 149.57 |
| 1401235200000 | 149.6 |
| 1401321600000 | 150.05 |
| 1401408000000 | 149.71 |
| 1401667200000 | 150.34 |
| 1401753600000 | 150.03 |
| 1401840000000 | 150.53 |
| 1401926400000 | 150.71 |
| 1402012800000 | 151.14 |
| 1402272000000 | 151.95 |
| 1402358400000 | 152.46 |
| 1402444800000 | 152.52 |
| 1402531200000 | 151.83 |
| 1402617600000 | 151.82 |
| 1402876800000 | 151.24 |
| 1402963200000 | 151.67 |
| 1403049600000 | 151.96 |
| 1403136000000 | 152.15 |
| 1403222400000 | 152.66 |
| 1403481600000 | 152.38 |
| 1403568000000 | 151.78 |
| 1403654400000 | 151.38 |
| 1403740800000 | 152.2 |
| 1403827200000 | 152.05 |
| 1404086400000 | 151.94 |
| 1404172800000 | 153.06 |
| 1404259200000 | 153.59 |
| 1404345600000 | 154.85 |
| 1404432000000 | 154.94 |
| 1404691200000 | 153.95 |
| 1404777600000 | 152.32 |
| 1404864000000 | 152.27 |
| 1404950400000 | 151.45 |
| 1405036800000 | 151.73 |
| 1405296000000 | 152.67 |
| 1405382400000 | 152.54 |
| 1405468800000 | 153.38 |
| 1405555200000 | 153 |
| 1405641600000 | 153.51 |
| 1405900800000 | 152.8 |
| 1405987200000 | 154.66 |
| 1406073600000 | 155.03 |
| 1406160000000 | 154.88 |
| 1406246400000 | 154.59 |
| 1406505600000 | 154.91 |
| 1406592000000 | 154.78 |
| 1406678400000 | 154.59 |
| 1406764800000 | 152.01 |
| 1406851200000 | 151.25 |
| 1407110400000 | 151.71 |
| 1407196800000 | 151.32 |
| 1407283200000 | 150.57 |
| 1407369600000 | 149.5 |
| 1407456000000 | 148.87 |
| 1407715200000 | 150.63 |
| 1407801600000 | 150.83 |
| 1407888000000 | 151.75 |
| 1407974400000 | 152.57 |
| 1408060800000 | 152.33 |
| 1408320000000 | 153.64 |
| 1408406400000 | 154.97 |
| 1408492800000 | 155.36 |
| 1408579200000 | 155.85 |
| 1408665600000 | 155.9 |
| 1408924800000 | 156.98 |
| 1409011200000 | 157.43 |
| 1409097600000 | 157.96 |
| 1409184000000 | 157.56 |
| 1409270400000 | 157.66 |
| 1409529600000 | 158.07 |
| 1409616000000 | 158.06 |
| 1409702400000 | 158.07 |
| 1409788800000 | 159.62 |
| 1409875200000 | 160.02 |
| 1410134400000 | 159.61 |
| 1410220800000 | 159.34 |
| 1410307200000 | 159.31 |
| 1410393600000 | 159.18 |
| 1410480000000 | 158.52 |
| 1410739200000 | 157.87 |
| 1410825600000 | 158.19 |
| 1410912000000 | 158.3 |
| 1410998400000 | 159.7 |
| 1411084800000 | 160.39 |
| 1411344000000 | 159.71 |
| 1411430400000 | 158.35 |
| 1411516800000 | 159.77 |
| 1411603200000 | 158.57 |
| 1411689600000 | 159.37 |
| 1411948800000 | 159.05 |
| 1412035200000 | 158.35 |
| 1412121600000 | 156.98 |
| 1412208000000 | 155.16 |
| 1412294400000 | 157.58 |
| 1412553600000 | 156.53 |
| 1412640000000 | 154.31 |
| 1412726400000 | 154.49 |
| 1412812800000 | 152.76 |
| 1412899200000 | 151.38 |
| 1413158400000 | 149.91 |
| 1413244800000 | 149.06 |
| 1413331200000 | 146.9 |
| 1413417600000 | 146.3 |
| 1413504000000 | 148.29 |
| 1413763200000 | 149.94 |
| 1413849600000 | 153.08 |
| 1413936000000 | 153.76 |
| 1414022400000 | 154.75 |
| 1414108800000 | 155.28 |
| 1414368000000 | 155.04 |
| 1414454400000 | 156 |
| 1414540800000 | 156.51 |
| 1414627200000 | 159 |
| 1414713600000 | 162.08 |
| 1414972800000 | 161.8 |
| 1415059200000 | 160.5 |
| 1415145600000 | 162.24 |
| 1415232000000 | 162.61 |
| 1415318400000 | 162.28 |
| 1415577600000 | 163.46 |
| 1415664000000 | 164.5 |
| 1415750400000 | 164.17 |
| 1415836800000 | 164.63 |
| 1415923200000 | 164.94 |
| 1416182400000 | 165.32 |
| 1416268800000 | 166.23 |
| 1416355200000 | 165.06 |
| 1416441600000 | 165.38 |
| 1416528000000 | 168.15 |
| 1416787200000 | 167.88 |
| 1416873600000 | 168.1 |
| 1416960000000 | 168.19 |
| 1417046400000 | 168.28 |
| 1417132800000 | 168.27 |
| 1417392000000 | 167.51 |
| 1417478400000 | 168.37 |
| 1417564800000 | 170.18 |
| 1417651200000 | 168.27 |
| 1417737600000 | 170.44 |
| 1417996800000 | 169.52 |
| 1418083200000 | 167.71 |
| 1418169600000 | 165.09 |
| 1418256000000 | 165.38 |
| 1418342400000 | 162.74 |
| 1418601600000 | 161.3 |
| 1418688000000 | 159.46 |
| 1418774400000 | 162.16 |
| 1418860800000 | 166.52 |
| 1418947200000 | 167.52 |
| 1419206400000 | 168.36 |
| 1419292800000 | 169.09 |
| 1419379200000 | 169.51 |
| 1419811200000 | 170.26 |
| 1419897600000 | 169.88 |
| 1419984000000 | 169.39 |
| 1420156800000 | 169.98 |
| 1420416000000 | 168.31 |
| 1420502400000 | 166.84 |
| 1420588800000 | 168.81 |
| 1420675200000 | 172.51 |
| 1420761600000 | 170.87 |
| 1421020800000 | 170.06 |
| 1421107200000 | 171.51 |
| 1421193600000 | 170.46 |
| 1421280000000 | 173.89 |
| 1421366400000 | 176.34 |
| 1421625600000 | 175.71 |
| 1421712000000 | 176.55 |
| 1421798400000 | 177.51 |
| 1421884800000 | 181.9 |
| 1421971200000 | 184.21 |
| 1422230400000 | 183.98 |
| 1422316800000 | 181.32 |
| 1422403200000 | 181.06 |
| 1422489600000 | 181.22 |
| 1422576000000 | 180.44 |
| 1422835200000 | 180.61 |
| 1422921600000 | 180.46 |
| 1423008000000 | 181.73 |
| 1423094400000 | 182.79 |
| 1423180800000 | 183.35 |
| 1423440000000 | 182.77 |
| 1423526400000 | 185.11 |
| 1423612800000 | 185.59 |
| 1423699200000 | 186.18 |
| 1423785600000 | 186.54 |
| 1424044800000 | 187.03 |
| 1424131200000 | 187.68 |
| 1424217600000 | 189.25 |
| 1424304000000 | 189.57 |
| 1424390400000 | 191.54 |
| 1424649600000 | 192.96 |
| 1424736000000 | 193.46 |
| 1424822400000 | 192.83 |
| 1424908800000 | 194.92 |
| 1424995200000 | 194.83 |
| 1425254400000 | 195.47 |
| 1425340800000 | 194.74 |
| 1425427200000 | 196.47 |
| 1425513600000 | 197.49 |
| 1425600000000 | 198.38 |
| 1425859200000 | 198.73 |
| 1425945600000 | 198.25 |
| 1426032000000 | 200.55 |
| 1426118400000 | 202.03 |
| 1426204800000 | 203.48 |
| 1426464000000 | 205.02 |
| 1426550400000 | 204.27 |
| 1426636800000 | 206.37 |
| 1426723200000 | 207.86 |
| 1426809600000 | 206.15 |
| 1427068800000 | 204.69 |
| 1427155200000 | 204.47 |
| 1427241600000 | 201.98 |
| 1427328000000 | 201.67 |
| 1427414400000 | 202.51 |
| 1427673600000 | 205.75 |
| 1427760000000 | 205.25 |
| 1427846400000 | 204.27 |
| 1427932800000 | 203.65 |
| 1428364800000 | 206.43 |
| 1428451200000 | 208.54 |
| 1428537600000 | 211.69 |
| 1428624000000 | 213.13 |
| 1428883200000 | 214.19 |
| 1428969600000 | 213.04 |
| 1429056000000 | 214.18 |
| 1429142400000 | 213.57 |
| 1429228800000 | 209.99 |
| 1429488000000 | 209.73 |
| 1429574400000 | 211.12 |
| 1429660800000 | 211.53 |
| 1429747200000 | 211 |
| 1429833600000 | 211.15 |
| 1430092800000 | 210.64 |
| 1430179200000 | 209.3 |
| 1430265600000 | 204.49 |
| 1430352000000 | 201.41 |
| 1430438400000 | 202.01 |
| 1430697600000 | 204.1 |
| 1430784000000 | 201.57 |
| 1430870400000 | 199.44 |
| 1430956800000 | 200.08 |
| 1431043200000 | 203.6 |
| 1431302400000 | 204.4 |
| 1431388800000 | 202.56 |
| 1431475200000 | 202.42 |
| 1431561600000 | 203.85 |
| 1431648000000 | 204 |
| 1431907200000 | 205.86 |
| 1431993600000 | 209.7 |
| 1432080000000 | 209.69 |
| 1432166400000 | 210.25 |
| 1432252800000 | 211.36 |
| 1432512000000 | 211.35 |
| 1432598400000 | 210.66 |
| 1432684800000 | 212.11 |
| 1432771200000 | 210.99 |
| 1432857600000 | 209.72 |
| 1433116800000 | 210.49 |
| 1433203200000 | 206.09 |
| 1433289600000 | 204.46 |
| 1433376000000 | 202.81 |
| 1433462400000 | 203.96 |
| 1433721600000 | 201.7 |
| 1433808000000 | 200.74 |
| 1433894400000 | 202.39 |
| 1433980800000 | 203.81 |
| 1434067200000 | 202.02 |
| 1434326400000 | 202.07 |
| 1434412800000 | 203.52 |
| 1434499200000 | 202.59 |
| 1434585600000 | 201.58 |
| 1434672000000 | 202.64 |
| 1434931200000 | 204.79 |
| 1435017600000 | 209.02 |
| 1435104000000 | 207.69 |
| 1435190400000 | 208.67 |
| 1435276800000 | 208.25 |
| 1435536000000 | 204.05 |
| 1435622400000 | 204.25 |
| 1435708800000 | 206.09 |
| 1435795200000 | 205.79 |
| 1435881600000 | 205.86 |
| 1436140800000 | 203.61 |
| 1436227200000 | 204.71 |
| 1436313600000 | 200.02 |
| 1436400000000 | 201.37 |
| 1436486400000 | 202.27 |
| 1436745600000 | 206.62 |
| 1436832000000 | 208.27 |
| 1436918400000 | 209.45 |
| 1437004800000 | 211.46 |
| 1437091200000 | 212.38 |
| 1437350400000 | 212.16 |
| 1437436800000 | 211 |
| 1437523200000 | 210.44 |
| 1437609600000 | 208.85 |
| 1437696000000 | 206.69 |
| 1437955200000 | 202.28 |
| 1438041600000 | 204.76 |
| 1438128000000 | 205.62 |
| 1438214400000 | 207.52 |
| 1438300800000 | 205.78 |
| 1438560000000 | 206.89 |
| 1438646400000 | 206.91 |
| 1438732800000 | 209.86 |
| 1438819200000 | 206.91 |
| 1438905600000 | 206.02 |
| 1439164800000 | 207.87 |
| 1439251200000 | 205.1 |
| 1439337600000 | 201.36 |
| 1439424000000 | 202.07 |
| 1439510400000 | 202.29 |
| 1439769600000 | 204.29 |
| 1439856000000 | 205.25 |
| 1439942400000 | 202.93 |
| 1440028800000 | 196.63 |
| 1440115200000 | 190.18 |
| 1440374400000 | 179.49 |
| 1440460800000 | 181.46 |
| 1440547200000 | 186.02 |
| 1440633600000 | 191.56 |
| 1440720000000 | 193.02 |
| 1440979200000 | 191.92 |
| 1441065600000 | 186.74 |
| 1441152000000 | 188.43 |
| 1441238400000 | 191.58 |
| 1441324800000 | 188.93 |
| 1441584000000 | 188.3 |
| 1441670400000 | 190.74 |
| 1441756800000 | 192.7 |
| 1441843200000 | 191.14 |
| 1441929600000 | 190.47 |
| 1442188800000 | 189.47 |
| 1442275200000 | 191.16 |
| 1442361600000 | 192.19 |
| 1442448000000 | 191.77 |
| 1442534400000 | 189.37 |
| 1442793600000 | 191.86 |
| 1442880000000 | 190.33 |
| 1442966400000 | 189.97 |
| 1443052800000 | 185.82 |
| 1443139200000 | 186.75 |
| 1443398400000 | 182.43 |
| 1443484800000 | 180.44 |
| 1443571200000 | 184.57 |
| 1443657600000 | 184.83 |
| 1443744000000 | 185.83 |
| 1444003200000 | 189.68 |
| 1444089600000 | 188.68 |
| 1444176000000 | 190.12 |
| 1444262400000 | 189.67 |
| 1444348800000 | 191.31 |
| 1444608000000 | 191.64 |
| 1444694400000 | 191.66 |
| 1444780800000 | 188.83 |
| 1444867200000 | 192.29 |
| 1444953600000 | 193.48 |
| 1445212800000 | 194.68 |
| 1445299200000 | 193.85 |
| 1445385600000 | 192.8 |
| 1445472000000 | 195.15 |
| 1445558400000 | 200.26 |
| 1445817600000 | 200.59 |
| 1445904000000 | 199.28 |
| 1445990400000 | 200.72 |
| 1446076800000 | 201.73 |
| 1446163200000 | 199.47 |
| 1446422400000 | 200.36 |
| 1446508800000 | 201.31 |
| 1446595200000 | 202.03 |
| 1446681600000 | 202.06 |
| 1446768000000 | 202.48 |
| 1447027200000 | 201.47 |
| 1447113600000 | 202.42 |
| 1447200000000 | 201.43 |
| 1447286400000 | 198.53 |
| 1447372800000 | 197.39 |
| 1447632000000 | 199.15 |
| 1447718400000 | 201.64 |
| 1447804800000 | 203.57 |
| 1447891200000 | 201.42 |
| 1447977600000 | 203.64 |
| 1448236800000 | 203.97 |
| 1448323200000 | 203.4 |
| 1448409600000 | 204.13 |
| 1448496000000 | 204.67 |
| 1448582400000 | 204.65 |
| 1448841600000 | 204.12 |
| 1448928000000 | 205.89 |
| 1449014400000 | 205.64 |
| 1449100800000 | 198.81 |
| 1449187200000 | 199.29 |
| 1449446400000 | 199.03 |
| 1449532800000 | 196.84 |
| 1449619200000 | 194.87 |
| 1449705600000 | 195.65 |
| 1449792000000 | 192.73 |
| 1450051200000 | 191.42 |
| 1450137600000 | 193.85 |
| 1450224000000 | 195.67 |
| 1450310400000 | 196.78 |
| 1450396800000 | 194.47 |
| 1450656000000 | 193.56 |
| 1450742400000 | 193.31 |
| 1450828800000 | 197.56 |
| 1450915200000 | 196.59 |
| 1451260800000 | 196.11 |
| 1451347200000 | 198.98 |
| 1451433600000 | 197.69 |
| 1451520000000 | 196.98 |
| 1451865600000 | 195 |
| 1451952000000 | 196.35 |
| 1452038400000 | 193.6 |
| 1452124800000 | 188.84 |
| 1452211200000 | 186.21 |
| 1452470400000 | 185.23 |
| 1452556800000 | 186.39 |
| 1452643200000 | 184.61 |
| 1452729600000 | 183.47 |
| 1452816000000 | 178.54 |
| 1453075200000 | 178.59 |
| 1453161600000 | 180.46 |
| 1453248000000 | 177.05 |
| 1453334400000 | 179.01 |
| 1453420800000 | 183.93 |
| 1453680000000 | 182.62 |
| 1453766400000 | 182.84 |
| 1453852800000 | 182.03 |
| 1453939200000 | 179.03 |
| 1454025600000 | 184.69 |
| 1454284800000 | 184.57 |
| 1454371200000 | 181.38 |
| 1454457600000 | 178.6 |
| 1454544000000 | 177.63 |
| 1454630400000 | 175.8899 |
| 1454889600000 | 170.74 |
| 1454976000000 | 168.81 |
| 1455062400000 | 170.79 |
| 1455148800000 | 166.45 |
| 1455235200000 | 168.41 |
| 1455494400000 | 173.27 |
| 1455580800000 | 174.48 |
| 1455667200000 | 177.83 |
| 1455753600000 | 179.56 |
| 1455840000000 | 178.21 |
| 1456099200000 | 181.86 |
| 1456185600000 | 180.45 |
| 1456272000000 | 178.53 |
| 1456358400000 | 181.26 |
| 1456444800000 | 183.71 |
| 1456704000000 | 184.15 |
| 1456790400000 | 187.2 |
| 1456876800000 | 188.09 |
| 1456963200000 | 187.97 |
| 1457049600000 | 187.65 |
| 1457308800000 | 187.58 |
| 1457395200000 | 184.71 |
| 1457481600000 | 186.1399 |
| 1457568000000 | 184.08 |
| 1457654400000 | 188.04 |
| 1457913600000 | 189.28 |
| 1458000000000 | 187.44 |
| 1458086400000 | 188.45 |
| 1458172800000 | 186.15 |
| 1458259200000 | 187.26 |
| 1458518400000 | 187.31 |
| 1458604800000 | 188.33 |
| 1458691200000 | 188.13 |
| 1458777600000 | 186.79 |
| 1459209600000 | 188.38 |
| 1459296000000 | 188.13 |
| 1459382400000 | 186.36 |
| 1459468800000 | 185.6399 |
| 1459728000000 | 186.04 |
| 1459814400000 | 182.93 |
| 1459900800000 | 184.96 |
| 1459987200000 | 184.07 |
| 1460073600000 | 184.79 |
| 1460332800000 | 184.5 |
| 1460419200000 | 186.44 |
| 1460505600000 | 189.63 |
| 1460592000000 | 190.6 |
| 1460678400000 | 189.84 |
| 1460937600000 | 189.8 |
| 1461024000000 | 191.55 |
| 1461110400000 | 192.44 |
| 1461196800000 | 192.6699 |
| 1461283200000 | 192.9 |
| 1461542400000 | 191.95 |
| 1461628800000 | 191.91 |
| 1461715200000 | 192.25 |
| 1461801600000 | 190.85 |
| 1461888000000 | 188.54 |
| 1462147200000 | 187.51 |
| 1462233600000 | 186.43 |
| 1462320000000 | 184.79 |
| 1462406400000 | 186.25 |
| 1462492800000 | 184.87 |
| 1462752000000 | 185.66 |
| 1462838400000 | 186.3899 |
| 1462924800000 | 184.99 |
| 1463011200000 | 184.1699 |
| 1463097600000 | 184.02 |
| 1463356800000 | 185.3899 |
| 1463443200000 | 185.46 |
| 1463529600000 | 186.72 |
| 1463616000000 | 186.01 |
| 1463702400000 | 187.45 |
| 1463961600000 | 187.09 |
| 1464048000000 | 189.55 |
| 1464134400000 | 191.53 |
| 1464220800000 | 191.46 |
| 1464307200000 | 192.84 |
| 1464566400000 | 192.83 |
| 1464652800000 | 192.59 |
| 1464739200000 | 191.52 |
| 1464825600000 | 192.58 |
| 1464912000000 | 190.86 |
| 1465171200000 | 191.15 |
| 1465257600000 | 192.19 |
| 1465344000000 | 192.43 |
| 1465430400000 | 191.83 |
| 1465516800000 | 188.93 |
| 1465776000000 | 185.79 |
| 1465862400000 | 184.63 |
| 1465948800000 | 184.86 |
| 1466035200000 | 185.08 |
| 1466121600000 | 185.31 |
| 1466380800000 | 188.72 |
| 1466467200000 | 189.4199 |
| 1466553600000 | 189.38 |
| 1466640000000 | 191.18 |
| 1466726400000 | 183.35 |
| 1466985600000 | 179.47 |
| 1467072000000 | 182.2 |
| 1467158400000 | 186.98 |
| 1467244800000 | 188.62 |
| 1467331200000 | 189.5 |
| 1467590400000 | 188.8 |
| 1467676800000 | 187.07 |
| 1467763200000 | 185.99 |
| 1467849600000 | 186.38 |
| 1467936000000 | 189.03 |
| 1468195200000 | 191.4 |
| 1468281600000 | 193.2 |
| 1468368000000 | 193.35 |
| 1468454400000 | 195.13 |
| 1468540800000 | 195.56 |
| 1468800000000 | 196.1399 |
| 1468886400000 | 197.03 |
| 1468972800000 | 197.47 |
| 1469059200000 | 197.95 |
| 1469145600000 | 198.62 |
| 1469404800000 | 196.8899 |
| 1469491200000 | 197.03 |
| 1469577600000 | 197.15 |
| 1469664000000 | 195.5 |
| 1469750400000 | 195.58 |
| 1470009600000 | 194.6 |
| 1470096000000 | 192.6 |
| 1470182400000 | 193.25 |
| 1470268800000 | 194.48 |
| 1470355200000 | 196.4 |
| 1470614400000 | 196.46 |
| 1470700800000 | 198.15 |
| 1470787200000 | 197.61 |
| 1470873600000 | 198.5 |
| 1470960000000 | 198.72 |
| 1471219200000 | 198.59 |
| 1471305600000 | 196.91 |
| 1471392000000 | 196.96 |
| 1471478400000 | 197.33 |
| 1471564800000 | 196.76 |
| 1471824000000 | 197.48 |
| 1471910400000 | 198.11 |
| 1471996800000 | 198.16 |
| 1472083200000 | 195.8 |
| 1472169600000 | 196.22 |
| 1472428800000 | 197.27 |
| 1472515200000 | 197.28 |
| 1472601600000 | 196.95 |
| 1472688000000 | 196.6399 |
| 1472774400000 | 198.41 |
| 1473033600000 | 199.18 |
| 1473120000000 | 198.68 |
| 1473206400000 | 199.44 |
| 1473292800000 | 199.58 |
| 1473379200000 | 197.11 |
| 1473638400000 | 196.9199 |
| 1473724800000 | 194.52 |
| 1473811200000 | 193.59 |
| 1473897600000 | 195.57 |
| 1473984000000 | 196.04 |
| 1474243200000 | 196.3899 |
| 1474329600000 | 196.86 |
| 1474416000000 | 199.05 |
| 1474502400000 | 200 |
| 1474588800000 | 198.99 |
| 1474848000000 | 196.59 |
| 1474934400000 | 197.6399 |
| 1475020800000 | 198.73 |
| 1475107200000 | 197.3899 |
| 1475193600000 | 197.66 |
| 1475452800000 | 196.9199 |
| 1475539200000 | 198.31 |
| 1475625600000 | 197.32 |
| 1475712000000 | 196.93 |
| 1475798400000 | 195.79 |
| 1476057600000 | 197.4199 |
| 1476144000000 | 196.52 |
| 1476230400000 | 195.9199 |
| 1476316800000 | 194.98 |
| 1476403200000 | 196.6399 |
| 1476662400000 | 195.99 |
| 1476748800000 | 199.33 |
| 1476835200000 | 199.9199 |
| 1476921600000 | 200.5 |
| 1477008000000 | 200.32 |
| 1477267200000 | 200.05 |
| 1477353600000 | 200.09 |
| 1477440000000 | 198.71 |
| 1477526400000 | 197.72 |
| 1477612800000 | 194.66 |
| 1477872000000 | 194.63 |
| 1477958400000 | 191.99 |
| 1478044800000 | 191.37 |
| 1478131200000 | 190.16 |
| 1478217600000 | 188.51 |
| 1478476800000 | 192.15 |
| 1478563200000 | 192.13 |
| 1478649600000 | 193.73 |
| 1478736000000 | 194.86 |
| 1478822400000 | 195.07 |
| 1479081600000 | 197.62 |
| 1479168000000 | 198.69 |
| 1479254400000 | 199.84 |
| 1479340800000 | 200.87 |
| 1479427200000 | 200.4 |
| 1479686400000 | 200.8899 |
| 1479772800000 | 202.18 |
| 1479859200000 | 202.83 |
| 1479945600000 | 203.16 |
| 1480032000000 | 203.77 |
| 1480291200000 | 203.37 |
| 1480377600000 | 204.45 |
| 1480464000000 | 203.79 |
| 1480550400000 | 203.61 |
| 1480636800000 | 202.79 |
| 1480896000000 | 201.75 |
| 1480982400000 | 203.09 |
| 1481068800000 | 203.95 |
| 1481155200000 | 206.18 |
| 1481241600000 | 208.4199 |
| 1481500800000 | 206.66 |
| 1481587200000 | 208.26 |
| 1481673600000 | 206.37 |
| 1481760000000 | 208.57 |
| 1481846400000 | 209.86 |
| 1482105600000 | 209.04 |
| 1482192000000 | 210.06 |
| 1482278400000 | 209.05 |
| 1482364800000 | 208.65 |
| 1482451200000 | 209.28 |
| 1482796800000 | 209.95 |
| 1482883200000 | 210.04 |
| 1482969600000 | 209.02 |
| 1483056000000 | 207.47 |
| 1483315200000 | 208.07 |
| 1483401600000 | 211.58 |
| 1483488000000 | 211.51 |
| 1483574400000 | 210.32 |
| 1483660800000 | 211.07 |
| 1483920000000 | 210.97 |
| 1484006400000 | 210.44 |
| 1484092800000 | 212.33 |
| 1484179200000 | 209.84 |
| 1484265600000 | 210.66 |
| 1484524800000 | 210.56 |
| 1484611200000 | 209.63 |
| 1484697600000 | 209.71 |
| 1484784000000 | 210.43 |
| 1484870400000 | 209.85 |
| 1485129600000 | 208.47 |
| 1485216000000 | 208.79 |
| 1485302400000 | 210.6 |
| 1485388800000 | 211.57 |
| 1485475200000 | 210.92 |
| 1485734400000 | 210.23 |
| 1485820800000 | 208.5 |
| 1485907200000 | 210.98 |
| 1485993600000 | 209.47 |
| 1486080000000 | 211.16 |
| 1486339200000 | 211.29 |
| 1486425600000 | 212.82 |
| 1486512000000 | 213.52 |
| 1486598400000 | 214.98 |
| 1486684800000 | 216.22 |
| 1486944000000 | 217.63 |
| 1487030400000 | 219.05 |
| 1487116800000 | 219.14 |
| 1487203200000 | 217.91 |
| 1487289600000 | 217.84 |
| 1487548800000 | 218.08 |
| 1487635200000 | 220.87 |
| 1487721600000 | 220.72 |
| 1487808000000 | 220.73 |
| 1487894400000 | 220.87 |
| 1488153600000 | 220.66 |
| 1488240000000 | 220.06 |
| 1488326400000 | 223.09 |
| 1488412800000 | 222.74 |
| 1488499200000 | 222.28 |
| 1488758400000 | 221.03 |
| 1488844800000 | 220.15 |
| 1488931200000 | 220.98 |
| 1489017600000 | 220.74 |
| 1489104000000 | 220.31 |
| 1489363200000 | 220.78 |
| 1489449600000 | 219.88 |
| 1489536000000 | 221.85 |
| 1489622400000 | 220.8 |
| 1489708800000 | 220.81 |
| 1489968000000 | 220.26 |
| 1490054400000 | 218.33 |
| 1490140800000 | 218.72 |
| 1490227200000 | 218.95 |
| 1490313600000 | 218.37 |
| 1490572800000 | 217.44 |
| 1490659200000 | 219.04 |
| 1490745600000 | 221.02 |
| 1490832000000 | 222 |
| 1490918400000 | 222.33 |
| 1491177600000 | 223.01 |
| 1491264000000 | 222.92 |
| 1491350400000 | 222.44 |
| 1491436800000 | 223.14 |
| 1491523200000 | 223.77 |
| 1491782400000 | 224.56 |
| 1491868800000 | 224 |
| 1491955200000 | 224 |
| 1492041600000 | 223.01 |
| 1492473600000 | 221.69 |
| 1492560000000 | 221.31 |
| 1492646400000 | 221.45 |
| 1492732800000 | 221.77 |
| 1492992000000 | 221.4 |
| 1493078400000 | 220 |
| 1493164800000 | 221.46 |
| 1493251200000 | 221.41 |
| 1493337600000 | 220.87 |
| 1493596800000 | 221.1 |
| 1493683200000 | 222.49 |
| 1493769600000 | 222.01 |
| 1493856000000 | 222.55 |
| 1493942400000 | 223.27 |
| 1494201600000 | 224.62 |
| 1494288000000 | 225.51 |
| 1494374400000 | 226.43 |
| 1494460800000 | 226.1 |
| 1494547200000 | 225.03 |
| 1494806400000 | 224.85 |
| 1494892800000 | 223.13 |
| 1494979200000 | 219.68 |
| 1495065600000 | 220.22 |
| 1495152000000 | 220.75 |
| 1495411200000 | 221.05 |
| 1495497600000 | 222.06 |
| 1495584000000 | 223.62 |
| 1495670400000 | 223.63 |
| 1495756800000 | 224.2 |
| 1496016000000 | 224.4 |
| 1496102400000 | 224.31 |
| 1496188800000 | 223.17 |
| 1496275200000 | 225.28 |
| 1496361600000 | 225.37 |
| 1496620800000 | 225.51 |
| 1496707200000 | 225.06 |
| 1496793600000 | 225.43 |
| 1496880000000 | 225.27 |
| 1496966400000 | 225.82 |
| 1497225600000 | 224.58 |
| 1497312000000 | 225.86 |
| 1497398400000 | 225.19 |
| 1497484800000 | 225.77 |
| 1497571200000 | 225.69 |
| 1497830400000 | 228.18 |
| 1497916800000 | 227.29 |
| 1498003200000 | 227.51 |
| 1498089600000 | 227.91 |
| 1498176000000 | 227.64 |
| 1498435200000 | 227.41 |
| 1498521600000 | 224.31 |
| 1498608000000 | 224.05 |
| 1498694400000 | 221.18 |
| 1498780800000 | 221.45 |
| 1499040000000 | 222.61 |
| 1499126400000 | 222.39 |
| 1499212800000 | 223.13 |
| 1499299200000 | 220.29 |
| 1499385600000 | 221.1 |
| 1499644800000 | 221.64 |
| 1499731200000 | 220.87 |
| 1499817600000 | 222.67 |
| 1499904000000 | 223.54 |
| 1499990400000 | 224.11 |
| 1500249600000 | 224.22 |
| 1500336000000 | 221.29 |
| 1500422400000 | 223.4 |
| 1500508800000 | 222.18 |
| 1500595200000 | 221.41 |
| 1500854400000 | 221.15 |
| 1500940800000 | 220.86 |
| 1501027200000 | 221.69 |
| 1501113600000 | 220.32 |
| 1501200000000 | 219.95 |
| 1501459200000 | 219.13 |
| 1501545600000 | 219.18 |
| 1501632000000 | 218.89 |
| 1501718400000 | 217.94 |
| 1501804800000 | 219.74 |
| 1502064000000 | 219.37 |
| 1502150400000 | 220.04 |
| 1502236800000 | 218.94 |
| 1502323200000 | 216.31 |
| 1502409600000 | 215.56 |
| 1502668800000 | 217.31 |
| 1502755200000 | 218.21 |
| 1502841600000 | 219.03 |
| 1502928000000 | 216.47 |
| 1503014400000 | 215.55 |
| 1503273600000 | 214.58 |
| 1503360000000 | 216.97 |
| 1503446400000 | 215.46 |
| 1503532800000 | 215.08 |
| 1503619200000 | 214.63 |
| 1503878400000 | 213.88 |
| 1503964800000 | 212.3 |
| 1504051200000 | 214.17 |
| 1504137600000 | 217.06 |
| 1504224000000 | 217.33 |
| 1504483200000 | 216.64 |
| 1504569600000 | 215.98 |
| 1504656000000 | 215.74 |
| 1504742400000 | 215.59 |
| 1504828800000 | 215.66 |
| 1505088000000 | 218.31 |
| 1505174400000 | 218.18 |
| 1505260800000 | 218.61 |
| 1505347200000 | 218.08 |
| 1505433600000 | 217.01 |
| 1505692800000 | 216.84 |
| 1505779200000 | 216.31 |
| 1505865600000 | 216.63 |
| 1505952000000 | 216.77 |
| 1506038400000 | 216.47 |
| 1506297600000 | 217.64 |
| 1506384000000 | 219 |
| 1506470400000 | 220.17 |
| 1506556800000 | 220.3 |
| 1506643200000 | 220.51 |
| 1506902400000 | 222.49 |
| 1506988800000 | 222.4 |
| 1507075200000 | 222.65 |
| 1507161600000 | 223.74 |
| 1507248000000 | 222.77 |
| 1507507200000 | 221.75 |
| 1507593600000 | 220.6 |
| 1507680000000 | 220.41 |
| 1507766400000 | 220.53 |
| 1507852800000 | 220.33 |
| 1508112000000 | 220.56 |
| 1508198400000 | 221.93 |
| 1508284800000 | 221.62 |
| 1508371200000 | 220.38 |
| 1508457600000 | 221.95 |
| 1508716800000 | 221.99 |
| 1508803200000 | 221.59 |
| 1508889600000 | 221.81 |
| 1508976000000 | 223.12 |
| 1509062400000 | 227.01 |
| 1509321600000 | 226.34 |
| 1509408000000 | 226.41 |
| 1509494400000 | 227.39 |
| 1509580800000 | 225.7 |
| 1509667200000 | 226.76 |
| 1509926400000 | 228.4 |
| 1510012800000 | 228.34 |
| 1510099200000 | 228.56 |
| 1510185600000 | 225.44 |
| 1510272000000 | 224.61 |
| 1510531200000 | 224.12 |
| 1510617600000 | 221.82 |
| 1510704000000 | 219.71 |
| 1510790400000 | 222.96 |
| 1510876800000 | 222.18 |
| 1511136000000 | 222.03 |
| 1511222400000 | 223.67 |
| 1511308800000 | 223.3 |
| 1511395200000 | 222.36 |
| 1511481600000 | 221.07 |
| 1511740800000 | 221.26 |
| 1511827200000 | 223.52 |
| 1511913600000 | 224.06 |
| 1512000000000 | 224.74 |
| 1512086400000 | 224.74 |
| 1512345600000 | 224.66 |
| 1512432000000 | 224.06 |
| 1512518400000 | 224.42 |
| 1512604800000 | 225.16 |
| 1512691200000 | 227.44 |
| 1512950400000 | 227.21 |
| 1513036800000 | 228.71 |
| 1513123200000 | 228.29 |
| 1513209600000 | 227.34 |
| 1513296000000 | 229 |
| 1513555200000 | 230.13 |
| 1513641600000 | 229.53 |
| 1513728000000 | 227.98 |
| 1513814400000 | 228.73 |
| 1513900800000 | 228.81 |
| 1514332800000 | 228.1 |
| 1514419200000 | 227.46 |
| 1514505600000 | 225.69 |
| 1514851200000 | 226.75 |
| 1514937600000 | 228.13 |
| 1515024000000 | 229.68 |
| 1515110400000 | 231.89 |
| 1515369600000 | 232.79 |
| 1515456000000 | 234.64 |
| 1515542400000 | 233.6 |
| 1515628800000 | 233.14 |
| 1515715200000 | 233.63 |
| 1515974400000 | 232.67 |
| 1516060800000 | 233.4 |
| 1516147200000 | 234.74 |
| 1516233600000 | 234.72 |
| 1516320000000 | 236.35 |
| 1516579200000 | 237.61 |
| 1516665600000 | 237.95 |
| 1516752000000 | 236.38 |
| 1516838400000 | 233.54 |
| 1516924800000 | 236.09 |
| 1517184000000 | 235.86 |
| 1517270400000 | 231.08 |
| 1517356800000 | 230.69 |
| 1517443200000 | 230.21 |
| 1517529600000 | 226.26 |
| 1517788800000 | 220.51 |
| 1517875200000 | 220.46 |
| 1517961600000 | 222.91 |
| 1518048000000 | 218.1 |
| 1518134400000 | 217.73 |
| 1518393600000 | 219.68 |
| 1518480000000 | 219.41 |
| 1518566400000 | 220.44 |
| 1518652800000 | 220.84 |
| 1518739200000 | 222.97 |
| 1518998400000 | 224.04 |
| 1519084800000 | 224.78 |
| 1519171200000 | 224.05 |
| 1519257600000 | 223.91 |
| 1519344000000 | 227.23 |
| 1519603200000 | 229.13 |
| 1519689600000 | 229.05 |
| 1519776000000 | 227.18 |
| 1519862400000 | 224.38 |
| 1519948800000 | 221.96 |
| 1520208000000 | 222.72 |
| 1520294400000 | 222.62 |
| 1520380800000 | 223.14 |
| 1520467200000 | 225.61 |
| 1520553600000 | 227.67 |
| 1520812800000 | 227.38 |
| 1520899200000 | 224.83 |
| 1520985600000 | 225.54 |
| 1521072000000 | 226.63 |
| 1521158400000 | 227.06 |
| 1521417600000 | 223.81 |
| 1521504000000 | 224.09 |
| 1521590400000 | 223.81 |
| 1521676800000 | 220.21 |
| 1521763200000 | 216.23 |
| 1522022400000 | 217.88 |
| 1522108800000 | 217.48 |
| 1522195200000 | 217.22 |
| 1522281600000 | 218.79 |
| 1522713600000 | 219.04 |
| 1522800000000 | 219.91 |
| 1522886400000 | 222.7 |
| 1522972800000 | 220.27 |
| 1523232000000 | 220 |
| 1523318400000 | 222.16 |
| 1523404800000 | 220.87 |
| 1523491200000 | 223.22 |
| 1523577600000 | 222.99 |
| 1523836800000 | 224.08 |
| 1523923200000 | 226.45 |
| 1524009600000 | 227.33 |
| 1524096000000 | 225.98 |
| 1524182400000 | 226.25 |
| 1524441600000 | 227.36 |
| 1524528000000 | 225.85 |
| 1524614400000 | 226.99 |
| 1524700800000 | 229.42 |
| 1524787200000 | 231.18 |
| 1525046400000 | 230.05 |
| 1525132800000 | 231.58 |
| 1525219200000 | 231.84 |
| 1525305600000 | 230.12 |
| 1525392000000 | 231.91 |
| 1525651200000 | 232.76 |
| 1525737600000 | 233.29 |
| 1525824000000 | 233.97 |
| 1525910400000 | 234.35 |
| 1525996800000 | 235.18 |
| 1526256000000 | 235.39 |
| 1526342400000 | 235.67 |
| 1526428800000 | 237.6 |
| 1526515200000 | 238.67 |
| 1526601600000 | 238.61 |
| 1526860800000 | 239.46 |
| 1526947200000 | 238.99 |
| 1527033600000 | 239.37 |
| 1527120000000 | 237.68 |
| 1527206400000 | 238.38 |
| 1527465600000 | 238.56 |
| 1527552000000 | 236.69 |
| 1527638400000 | 237.61 |
| 1527724800000 | 235.29 |
| 1527811200000 | 236.8 |
| 1528070400000 | 236.92 |
| 1528156800000 | 237.54 |
| 1528243200000 | 237.46 |
| 1528329600000 | 237.01 |
| 1528416000000 | 238.03 |
| 1528675200000 | 238.78 |
| 1528761600000 | 239.36 |
| 1528848000000 | 240.18 |
| 1528934400000 | 243.48 |
| 1529020800000 | 242.92 |
| 1529280000000 | 241.57 |
| 1529366400000 | 240.77 |
| 1529452800000 | 241.32 |
| 1529539200000 | 239.98 |
| 1529625600000 | 240.39 |
| 1529884800000 | 236.48 |
| 1529971200000 | 236.01 |
| 1530057600000 | 236.66 |
| 1530144000000 | 235.39 |
| 1530230400000 | 234.77 |
| 1530489600000 | 235.13 |
| 1530576000000 | 235.8 |
| 1530662400000 | 235.72 |
| 1530748800000 | 235.97 |
| 1530835200000 | 236.71 |
| 1531094400000 | 238.99 |
| 1531180800000 | 240.56 |
| 1531267200000 | 238.61 |
| 1531353600000 | 241.51 |
| 1531440000000 | 243.08 |
| 1531699200000 | 241.67 |
| 1531785600000 | 241.75 |
| 1531872000000 | 242.86 |
| 1531958400000 | 242.5 |
| 1532044800000 | 241.79 |
| 1532304000000 | 242.01 |
| 1532390400000 | 241.92 |
| 1532476800000 | 243.41 |
| 1532563200000 | 243.99 |
| 1532649600000 | 243.69 |
| 1532908800000 | 241.84 |
| 1532995200000 | 241.65 |
| 1533081600000 | 242.13 |
| 1533168000000 | 243.87 |
| 1533254400000 | 245.55 |
| 1533513600000 | 246.03 |
| 1533600000000 | 247.58 |
| 1533686400000 | 248.2 |
| 1533772800000 | 250.76 |
| 1533859200000 | 251.47 |
| 1534118400000 | 251.59 |
| 1534204800000 | 254.21 |
| 1534291200000 | 252.71 |
| 1534377600000 | 252.39 |
| 1534464000000 | 252.81 |
| 1534723200000 | 253.18 |
| 1534809600000 | 252.11 |
| 1534896000000 | 251.62 |
| 1534982400000 | 252.09 |
| 1535068800000 | 253.78 |
| 1535328000000 | 254.58 |
| 1535414400000 | 254.41 |
| 1535500800000 | 255.34 |
| 1535587200000 | 256 |
| 1535673600000 | 256.26 |
| 1535932800000 | 256.54 |
| 1536019200000 | 255.81 |
| 1536105600000 | 253.13 |
| 1536192000000 | 252.87 |
| 1536278400000 | 253.97 |
| 1536537600000 | 252.85 |
| 1536624000000 | 254.14 |
| 1536710400000 | 254.9 |
| 1536796800000 | 255.73 |
| 1536883200000 | 255.95 |
| 1537142400000 | 255.43 |
| 1537228800000 | 256.3 |
| 1537315200000 | 257.4 |
| 1537401600000 | 257.82 |
| 1537488000000 | 257.83 |
| 1537747200000 | 256.9 |
| 1537833600000 | 257.2 |
| 1537920000000 | 257.61 |
| 1538006400000 | 259.57 |
| 1538092800000 | 261.61 |
| 1538352000000 | 262.73 |
| 1538438400000 | 262.38 |
| 1538524800000 | 262.72 |
| 1538611200000 | 260.94 |
| 1538697600000 | 260.49 |
| 1538956800000 | 259.87 |
| 1539043200000 | 259.57 |
| 1539129600000 | 252.29 |
| 1539216000000 | 246.56 |
| 1539302400000 | 249.58 |
| 1539561600000 | 246.99 |
| 1539648000000 | 252.56 |
| 1539734400000 | 253.69 |
| 1539820800000 | 252.57 |
| 1539907200000 | 251.27 |
| 1540166400000 | 250.16 |
| 1540252800000 | 248.1 |
| 1540339200000 | 243.94 |
| 1540425600000 | 246.06 |
| 1540512000000 | 242.65 |
| 1540771200000 | 241.33 |
| 1540857600000 | 243.49 |
| 1540944000000 | 248.89 |
| 1541030400000 | 248.44 |
| 1541116800000 | 248.54 |
| 1541376000000 | 248.07 |
| 1541462400000 | 248.71 |
| 1541548800000 | 252.87 |
| 1541635200000 | 254.56 |
| 1541721600000 | 253.81 |
| 1541980800000 | 251.82 |
| 1542067200000 | 250.77 |
| 1542153600000 | 248.79 |
| 1542240000000 | 249.08 |
| 1542326400000 | 247.65 |
| 1542585600000 | 244.09 |
| 1542672000000 | 239.85 |
| 1542758400000 | 242.15 |
| 1542844800000 | 241.53 |
| 1542931200000 | 242.49 |
| 1543190400000 | 245.89 |
| 1543276800000 | 247.59 |
| 1543363200000 | 252.04 |
| 1543449600000 | 251.29 |
| 1543536000000 | 252.12 |
| 1543795200000 | 254.85 |
| 1543881600000 | 249.76 |
| 1543968000000 | 249.22 |
| 1544054400000 | 244.7 |
| 1544140800000 | 241.81 |
| 1544400000000 | 239.43 |
| 1544486400000 | 241.27 |
| 1544572800000 | 243.59 |
| 1544659200000 | 244.35 |
| 1544745600000 | 240.75 |
| 1545004800000 | 236.23 |
| 1545091200000 | 233.09 |
| 1545177600000 | 231.11 |
| 1545264000000 | 226.61 |
| 1545350400000 | 223.67 |
| 1545609600000 | 221.19 |
| 1545868800000 | 227.14 |
| 1545955200000 | 227.33 |
| 1546214400000 | 229.19 |
| 1546387200000 | 229.48 |
| 1546473600000 | 225.57 |
| 1546560000000 | 229.75 |
| 1546819200000 | 231.71 |
| 1546905600000 | 234.86 |
| 1546992000000 | 236.68 |
| 1547078400000 | 236.25 |
| 1547164800000 | 237.21 |
| 1547424000000 | 236.79 |
| 1547510400000 | 240.85 |
| 1547596800000 | 242.58 |
| 1547683200000 | 243.63 |
| 1547769600000 | 247.54 |
| 1548028800000 | 247.65 |
| 1548115200000 | 246.23 |
| 1548201600000 | 246.21 |
| 1548288000000 | 246.54 |
| 1548374400000 | 248.35 |
| 1548633600000 | 245.58 |
| 1548720000000 | 246.4 |
| 1548806400000 | 249.9 |
| 1548892800000 | 250.83 |
| 1548979200000 | 248.99 |
| 1549238400000 | 251.11 |
| 1549324800000 | 252.69 |
| 1549411200000 | 252.02 |
| 1549497600000 | 250.85 |
| 1549584000000 | 250.39 |
| 1549843200000 | 251.19 |
| 1549929600000 | 254.05 |
| 1550016000000 | 256.2799 |
| 1550102400000 | 256.98 |
| 1550188800000 | 258.51 |
| 1550448000000 | 258.49 |
| 1550534400000 | 258.16 |
| 1550620800000 | 259.16 |
| 1550707200000 | 258.14 |
| 1550793600000 | 260.63 |
| 1551052800000 | 260.99 |
| 1551139200000 | 261.49 |
| 1551225600000 | 259.29 |
| 1551312000000 | 256.43 |
| 1551398400000 | 258.62 |
| 1551657600000 | 257.52 |
| 1551744000000 | 257.61 |
| 1551830400000 | 256.46 |
| 1551916800000 | 256.1 |
| 1552003200000 | 255.06 |
| 1552262400000 | 258.6 |
| 1552348800000 | 259.41 |
| 1552435200000 | 261.01 |
| 1552521600000 | 261.98 |
| 1552608000000 | 263.31 |
| 1552867200000 | 265.72 |
| 1552953600000 | 265.98 |
| 1553040000000 | 264.02 |
| 1553126400000 | 266.5299 |
| 1553212800000 | 264.73 |
| 1553472000000 | 262.24 |
| 1553558400000 | 263 |
| 1553644800000 | 263.05 |
| 1553731200000 | 264.27 |
| 1553817600000 | 266.48 |
| 1554076800000 | 269.1 |
| 1554163200000 | 269.16 |
| 1554249600000 | 270.17 |
| 1554336000000 | 270.2 |
| 1554422400000 | 271.79 |
| 1554681600000 | 271.5 |
| 1554768000000 | 271.1 |
| 1554854400000 | 271.54 |
| 1554940800000 | 269.0299 |
| 1555027200000 | 267.1 |
| 1555286400000 | 269.21 |
| 1555372800000 | 266.8 |
| 1555459200000 | 265.32 |
| 1555545600000 | 267.17 |
| 1555977600000 | 272.97 |
| 1556064000000 | 273.22 |
| 1556150400000 | 274.65 |
| 1556236800000 | 276.16 |
| 1556496000000 | 275.77 |
| 1556582400000 | 274.95 |
| 1556668800000 | 273.68 |
| 1556755200000 | 274.39 |
| 1556841600000 | 276.95 |
| 1557100800000 | 277.45 |
| 1557187200000 | 274.26 |
| 1557273600000 | 274.85 |
| 1557360000000 | 271.75 |
| 1557446400000 | 272.56 |
| 1557705600000 | 267.25 |
| 1557792000000 | 268.8399 |
| 1557878400000 | 270.94 |
| 1557964800000 | 273.65 |
| 1558051200000 | 274.51 |
| 1558310400000 | 272.85 |
| 1558396800000 | 275.7 |
| 1558483200000 | 276.5 |
| 1558569600000 | 272.94 |
| 1558656000000 | 273.97 |
| 1558915200000 | 274.49 |
| 1559001600000 | 274.31 |
| 1559088000000 | 272.44 |
| 1559174400000 | 272.7 |
| 1559260800000 | 271.43 |
| 1559520000000 | 268.14 |
| 1559606400000 | 270.99 |
| 1559692800000 | 273.49 |
| 1559779200000 | 274.15 |
| 1559865600000 | 276.98 |
| 1560124800000 | 278.86 |
| 1560211200000 | 278.76 |
| 1560297600000 | 277.29 |
| 1560384000000 | 278.87 |
| 1560470400000 | 279.39 |
| 1560729600000 | 280.52 |
| 1560816000000 | 283.73 |
| 1560902400000 | 284.95 |
| 1560988800000 | 286.17 |
| 1561075200000 | 285.01 |
| 1561334400000 | 282.87 |
| 1561420800000 | 280.16 |
| 1561507200000 | 279.04 |
| 1561593600000 | 280.77 |
| 1561680000000 | 280.99 |
| 1561939200000 | 283.93 |
| 1562025600000 | 285.64 |
| 1562112000000 | 288.18 |
| 1562198400000 | 288.48 |
| 1562284800000 | 288.64 |
| 1562544000000 | 288.27 |
| 1562630400000 | 287.89 |
| 1562716800000 | 288.11 |
| 1562803200000 | 292.18 |
| 1562889600000 | 293.82 |
| 1563148800000 | 293.89 |
| 1563235200000 | 293.87 |
| 1563321600000 | 292.35 |
| 1563408000000 | 291.85 |
| 1563494400000 | 291.1 |
| 1563753600000 | 291.96 |
| 1563840000000 | 295.1 |
| 1563926400000 | 295.63 |
| 1564012800000 | 294.9 |
| 1564099200000 | 298 |
| 1564358400000 | 298.73 |
| 1564444800000 | 296.1 |
| 1564531200000 | 294.68 |
| 1564617600000 | 297.92 |
| 1564704000000 | 291.89 |
| 1564963200000 | 282.2 |
| 1565049600000 | 283.7 |
| 1565136000000 | 284.51 |
| 1565222400000 | 287.86 |
| 1565308800000 | 286.5299 |
| 1565568000000 | 283.98 |
| 1565654400000 | 286.38 |
| 1565740800000 | 281.23 |
| 1565827200000 | 280.61 |
| 1565913600000 | 283.0899 |
| 1566172800000 | 285.8399 |
| 1566259200000 | 285.02 |
| 1566345600000 | 286.86 |
| 1566432000000 | 284.69 |
| 1566518400000 | 281.01 |
| 1566777600000 | 281.54 |
| 1566864000000 | 281.11 |
| 1566950400000 | 281.5899 |
| 1567036800000 | 284.04 |
| 1567123200000 | 287.21 |
| 1567382400000 | 288.02 |
| 1567468800000 | 287.36 |
| 1567555200000 | 287.54 |
| 1567641600000 | 289.45 |
| 1567728000000 | 289.2799 |
| 1567987200000 | 289.01 |
| 1568073600000 | 288.79 |
| 1568160000000 | 290.83 |
| 1568246400000 | 290.02 |
| 1568332800000 | 289.17 |
| 1568592000000 | 291.45 |
| 1568678400000 | 289.62 |
| 1568764800000 | 289.46 |
| 1568851200000 | 291.24 |
| 1568937600000 | 291.02 |
| 1569196800000 | 290.22 |
| 1569283200000 | 288.08 |
| 1569369600000 | 287.5899 |
| 1569456000000 | 286.88 |
| 1569542400000 | 285.27 |
| 1569801600000 | 287.19 |
| 1569888000000 | 285.61 |
| 1569974400000 | 281.0299 |
| 1570060800000 | 280.7799 |
| 1570147200000 | 284.08 |
| 1570406400000 | 283.9 |
| 1570492800000 | 281.9 |
| 1570579200000 | 283.29 |
| 1570665600000 | 283.81 |
| 1570752000000 | 286.2 |
| 1571011200000 | 286.13 |
| 1571097600000 | 290.76 |
| 1571184000000 | 289.06 |
| 1571270400000 | 290.25 |
| 1571356800000 | 289.02 |
| 1571616000000 | 289.83 |
| 1571702400000 | 289.81 |
| 1571788800000 | 289.73 |
| 1571875200000 | 290.08 |
| 1571961600000 | 290.42 |
| 1572220800000 | 292.98 |
| 1572307200000 | 292.7799 |
| 1572393600000 | 294.99 |
| 1572480000000 | 294.26 |
| 1572566400000 | 296.3399 |
| 1572825600000 | 297.8 |
| 1572912000000 | 298.88 |
| 1572998400000 | 297.94 |
| 1573084800000 | 300.85 |
| 1573171200000 | 303.2 |
| 1573430400000 | 302.13 |
| 1573516800000 | 304.05 |
| 1573603200000 | 303.9 |
| 1573689600000 | 303.8 |
| 1573776000000 | 306.96 |
| 1574035200000 | 307.76 |
| 1574121600000 | 307.92 |
| 1574208000000 | 308.47 |
| 1574294400000 | 307.43 |
| 1574380800000 | 307.35 |
| 1574640000000 | 310.81 |
| 1574726400000 | 311.43 |
| 1574812800000 | 312.68 |
| 1574899200000 | 312.64 |
| 1574985600000 | 310.94 |
| 1575244800000 | 307.88 |
| 1575331200000 | 307.31 |
| 1575417600000 | 308.96 |
| 1575504000000 | 309.06 |
| 1575590400000 | 312.2799 |
| 1575849600000 | 310.73 |
| 1575936000000 | 310.73 |
| 1576022400000 | 311.6 |
| 1576108800000 | 312.33 |
| 1576195200000 | 313.94 |
| 1576454400000 | 318.65 |
| 1576540800000 | 317.21 |
| 1576627200000 | 318.56 |
| 1576713600000 | 319.5299 |
| 1576800000000 | 321.3 |
| 1577059200000 | 322.75 |
| 1577145600000 | 323.92 |
| 1577404800000 | 324.19 |
| 1577664000000 | 321.7 |
| 1577750400000 | 321.36 |
| 1577923200000 | 323.45 |
| 1578009600000 | 322.46 |
| 1578268800000 | 322.82 |
| 1578355200000 | 324.01 |
| 1578441600000 | 326.06 |
| 1578528000000 | 327.72 |
| 1578614400000 | 327.66 |
| 1578873600000 | 325.68 |
| 1578960000000 | 326.31 |
| 1579046400000 | 328.06 |
| 1579132800000 | 330.71 |
| 1579219200000 | 332.87 |
| 1579478400000 | 333.13 |
| 1579564800000 | 332.92 |
| 1579651200000 | 335.85 |
| 1579737600000 | 335.91 |
| 1579824000000 | 336.17 |
| 1580083200000 | 328.8399 |
| 1580169600000 | 332.11 |
| 1580256000000 | 331.33 |
| 1580342400000 | 327.38 |
| 1580428800000 | 321.89 |
| 1580688000000 | 323.14 |
| 1580774400000 | 328.54 |
| 1580860800000 | 334.2 |
| 1580947200000 | 336.89 |
| 1581033600000 | 335.37 |
| 1581292800000 | 336.18 |
| 1581379200000 | 338.41 |
| 1581465600000 | 343.18 |
| 1581552000000 | 343.13 |
| 1581638400000 | 342.7 |
| 1581897600000 | 343.32 |
| 1581984000000 | 343.32 |
| 1582070400000 | 346.8399 |
| 1582156800000 | 343.32 |
| 1582243200000 | 340.05 |
| 1582502400000 | 327.63 |
| 1582588800000 | 318.96 |
| 1582675200000 | 316.69 |
| 1582761600000 | 303.4 |
| 1582848000000 | 297.86 |
| 1583107200000 | 303.42 |
| 1583193600000 | 300.5899 |
| 1583280000000 | 313.36 |
| 1583366400000 | 309.12 |
| 1583452800000 | 299.25 |
| 1583712000000 | 277.72 |
| 1583798400000 | 283.49 |
| 1583884800000 | 274.91 |
| 1583971200000 | 253.73 |
| 1584057600000 | 262.72 |
| 1584316800000 | 240.92 |
| 1584403200000 | 253.27 |
| 1584489600000 | 245.25 |
| 1584576000000 | 248.32 |
| 1584662400000 | 243.48 |
| 1584921600000 | 234.63 |
| 1585008000000 | 253.96 |
| 1585094400000 | 262.68 |
| 1585180800000 | 269.88 |
| 1585267200000 | 261.5899 |
| 1585526400000 | 267.74 |
| 1585612800000 | 268.32 |
| 1585699200000 | 260.42 |
| 1585785600000 | 262.11 |
| 1585872000000 | 258.75 |
| 1586131200000 | 272.45 |
| 1586217600000 | 274.23 |
| 1586304000000 | 282.4 |
| 1586390400000 | 284.18 |
| 1586822400000 | 291.41 |
| 1586908800000 | 290.19 |
| 1586995200000 | 295.93 |
| 1587081600000 | 299.93 |
| 1587340800000 | 298.48 |
| 1587427200000 | 290.44 |
| 1587513600000 | 297.05 |
| 1587600000000 | 298.98 |
| 1587686400000 | 301.42 |
| 1587945600000 | 304.37 |
| 1588032000000 | 304.17 |
| 1588118400000 | 309.25 |
| 1588204800000 | 306.08 |
| 1588291200000 | 300.35 |
| 1588550400000 | 300.98 |
| 1588636800000 | 307.73 |
| 1588723200000 | 307.51 |
| 1588809600000 | 310.54 |
| 1588896000000 | 312.45 |
| 1589155200000 | 314.96 |
| 1589241600000 | 313.35 |
| 1589328000000 | 309.52 |
| 1589414400000 | 309.13 |
| 1589500800000 | 313.64 |
| 1589760000000 | 319.51 |
| 1589846400000 | 318.13 |
| 1589932800000 | 320.08 |
| 1590019200000 | 320.26 |
| 1590105600000 | 321.35 |
| 1590364800000 | 324.37 |
| 1590451200000 | 323.87 |
| 1590537600000 | 324.25 |
| 1590624000000 | 326.7 |
| 1590710400000 | 325.96 |
| 1590969600000 | 327.66 |
| 1591056000000 | 329.14 |
| 1591142400000 | 330.42 |
| 1591228800000 | 326.21 |
| 1591315200000 | 330.87 |
| 1591574400000 | 334.49 |
| 1591660800000 | 331.8 |
| 1591747200000 | 331.91 |
| 1591833600000 | 316.94 |
| 1591920000000 | 319.91 |
| 1592179200000 | 320.55 |
| 1592265600000 | 329.25 |
| 1592352000000 | 331.15 |
| 1592438400000 | 333.33 |
| 1592524800000 | 335.37 |
| 1592784000000 | 334.64 |
| 1592870400000 | 336.13 |
| 1592956800000 | 330.67 |
| 1593043200000 | 334.67 |
| 1593129600000 | 331.3 |
| 1593388800000 | 332.5 |
| 1593475200000 | 335.72 |
| 1593561600000 | 337.74 |
| 1593648000000 | 342.05 |
| 1593734400000 | 342.23 |
| 1593993600000 | 343.91 |
| 1594080000000 | 342.89 |
| 1594166400000 | 343.1 |
| 1594252800000 | 342.2799 |
| 1594339200000 | 341.76 |
| 1594598400000 | 340.46 |
| 1594684800000 | 341.05 |
| 1594771200000 | 344.16 |
| 1594857600000 | 341.49 |
| 1594944000000 | 343.4 |
| 1595203200000 | 347.04 |
| 1595289600000 | 347.82 |
| 1595376000000 | 346.29 |
| 1595462400000 | 343.88 |
| 1595548800000 | 341.31 |
| 1595808000000 | 340.18 |
| 1595894400000 | 339.13 |
| 1595980800000 | 341.61 |
| 1596067200000 | 337.67 |
| 1596153600000 | 336.93 |
| 1596412800000 | 343.21 |
| 1596499200000 | 344.18 |
| 1596585600000 | 344.94 |
| 1596672000000 | 345.7799 |
| 1596758400000 | 346.3399 |
| 1597017600000 | 346.21 |
| 1597104000000 | 345.87 |
| 1597190400000 | 349.83 |
| 1597276800000 | 350.97 |
| 1597363200000 | 350.14 |
| 1597622400000 | 351.54 |
| 1597708800000 | 351.0299 |
| 1597795200000 | 351.8399 |
| 1597881600000 | 352.88 |
| 1597968000000 | 354.88 |
| 1598227200000 | 356.24 |
| 1598313600000 | 355.87 |
| 1598400000000 | 359.33 |
| 1598486400000 | 360.07 |
| 1598572800000 | 359.05 |
| 1598832000000 | 359.29 |
| 1598918400000 | 362.64 |
| 1599004800000 | 368.7 |
| 1599091200000 | 359.51 |
| 1599177600000 | 354.82 |
| 1599436800000 | 355.89 |
| 1599523200000 | 348.24 |
| 1599609600000 | 354.23 |
| 1599696000000 | 350.39 |
| 1599782400000 | 350.58 |
| 1600041600000 | 353.65 |
| 1600128000000 | 354.96 |
| 1600214400000 | 356.17 |
| 1600300800000 | 353.48 |
| 1600387200000 | 353.07 |
| 1600646400000 | 349.02 |
| 1600732800000 | 350.06 |
| 1600819200000 | 347.71 |
| 1600905600000 | 345.89 |
| 1600992000000 | 350.37 |
| 1601251200000 | 354.64 |
| 1601337600000 | 354.2 |
| 1601424000000 | 356.06 |
| 1601510400000 | 358.04 |
| 1601596800000 | 355.3 |
| 1601856000000 | 359.95 |
| 1601942400000 | 357.65 |
| 1602028800000 | 362.51 |
| 1602115200000 | 365 |
| 1602201600000 | 366.24 |
| 1602460800000 | 371.54 |
| 1602547200000 | 373.33 |
| 1602633600000 | 372.15 |
| 1602720000000 | 371.36 |
| 1602806400000 | 371.5 |
| 1603065600000 | 367.62 |
| 1603152000000 | 366.17 |
| 1603238400000 | 366.06 |
| 1603324800000 | 366.83 |
| 1603411200000 | 368.33 |
| 1603670400000 | 363.07 |
| 1603756800000 | 362.92 |
| 1603843200000 | 352.91 |
| 1603929600000 | 353.31 |
| 1604016000000 | 349.68 |
| 1604275200000 | 355.13 |
| 1604361600000 | 361.29 |
| 1604448000000 | 372.37 |
| 1604534400000 | 377.62 |
| 1604620800000 | 377.44 |
| 1604880000000 | 380.38 |
| 1604966400000 | 378.63 |
| 1605052800000 | 380.67 |
| 1605139200000 | 380 |
| 1605225600000 | 380.88 |
| 1605484800000 | 382.44 |
| 1605571200000 | 379.81 |
| 1605657600000 | 377.42 |
| 1605744000000 | 376.86 |
| 1605830400000 | 377.61 |
| 1606089600000 | 378.87 |
| 1606176000000 | 378.82 |
| 1606262400000 | 378.69 |
| 1606348800000 | 380.37 |
| 1606435200000 | 382.0899 |
| 1606694400000 | 382.3399 |
| 1606780800000 | 380.82 |
| 1606867200000 | 380.62 |
| 1606953600000 | 379 |
| 1607040000000 | 381.27 |
| 1607299200000 | 383.93 |
| 1607385600000 | 387.08 |
| 1607472000000 | 386.76 |
| 1607558400000 | 384.0899 |
| 1607644800000 | 383.58 |
| 1607904000000 | 383.71 |
| 1607990400000 | 386.54 |
| 1608076800000 | 387.8 |
| 1608163200000 | 392.49 |
| 1608249600000 | 391.61 |
| 1608508800000 | 388.91 |
| 1608595200000 | 391.38 |
| 1608681600000 | 393.68 |
| 1608768000000 | 395.76 |
| 1609113600000 | 397.2 |
| 1609200000000 | 398.29 |
| 1609286400000 | 396.8399 |
| 1609372800000 | 399.42 |
| 1609718400000 | 397.43 |
| 1609804800000 | 397.47 |
| 1609891200000 | 402.44 |
| 1609977600000 | 410.06 |
| 1610064000000 | 413 |
| 1610323200000 | 411.48 |
| 1610409600000 | 410.74 |
| 1610496000000 | 410.69 |
| 1610582400000 | 409.39 |
| 1610668800000 | 404.86 |
| 1610928000000 | 406.14 |
| 1611014400000 | 406.06 |
| 1611100800000 | 411.2 |
| 1611187200000 | 412.08 |
| 1611273600000 | 408.27 |
| 1611532800000 | 407.99 |
| 1611619200000 | 404.71 |
| 1611705600000 | 398.86 |
| 1611792000000 | 401.17 |
| 1611878400000 | 393.61 |
| 1612137600000 | 401.2799 |
| 1612224000000 | 408.14 |
| 1612310400000 | 409.02 |
| 1612396800000 | 411.22 |
| 1612483200000 | 410.94 |
| 1612742400000 | 413.64 |
| 1612828800000 | 414.88 |
| 1612915200000 | 414.48 |
| 1613001600000 | 416.38 |
| 1613088000000 | 417.5 |
| 1613347200000 | 417.82 |
| 1613433600000 | 418.82 |
| 1613520000000 | 418.45 |
| 1613606400000 | 415 |
| 1613692800000 | 414.36 |
| 1613952000000 | 413.02 |
| 1614038400000 | 409.92 |
| 1614124800000 | 412.7 |
| 1614211200000 | 402.27 |
| 1614297600000 | 399.7 |
| 1614556800000 | 411.29 |
| 1614643200000 | 410.23 |
| 1614729600000 | 403.86 |
| 1614816000000 | 399.72 |
| 1614902400000 | 404.4 |
| 1615161600000 | 406.69 |
| 1615248000000 | 412.04 |
| 1615334400000 | 413.75 |
| 1615420800000 | 419.54 |
| 1615507200000 | 421.1 |
| 1615766400000 | 424.63 |
| 1615852800000 | 425.45 |
| 1615939200000 | 423.69 |
| 1616025600000 | 420.32 |
| 1616112000000 | 418.98 |
| 1616371200000 | 421.07 |
| 1616457600000 | 420.74 |
| 1616544000000 | 419.47 |
| 1616630400000 | 421.97 |
| 1616716800000 | 428.15 |
| 1616976000000 | 428.24 |
| 1617062400000 | 429.09 |
| 1617148800000 | 429.6 |
| 1617235200000 | 432.65 |
| 1617667200000 | 432.41 |
| 1617753600000 | 430.88 |
| 1617840000000 | 433.8 |
| 1617926400000 | 437.52 |
| 1618185600000 | 434.7 |
| 1618272000000 | 436.45 |
| 1618358400000 | 434.34 |
| 1618444800000 | 440.03 |
| 1618531200000 | 441.48 |
| 1618790400000 | 437.06 |
| 1618876800000 | 431.91 |
| 1618963200000 | 434.51 |
| 1619049600000 | 436.05 |
| 1619136000000 | 437.79 |
| 1619395200000 | 439.08 |
| 1619481600000 | 437.18 |
| 1619568000000 | 435.19 |
| 1619654400000 | 436.03 |
| 1619740800000 | 433.89 |
| 1620000000000 | 434.55 |
| 1620086400000 | 432.51 |
| 1620172800000 | 435.15 |
| 1620259200000 | 434.91 |
| 1620345600000 | 438.94 |
| 1620604800000 | 436.01 |
| 1620691200000 | 429.99 |
| 1620777600000 | 426.76 |
| 1620864000000 | 427.76 |
| 1620950400000 | 432.03 |
| 1621209600000 | 432.93 |
| 1621296000000 | 432.97 |
| 1621382400000 | 432.02 |
| 1621468800000 | 437.4 |
| 1621555200000 | 440.65 |
| 1621814400000 | 442.04 |
| 1621900800000 | 441.06 |
| 1621987200000 | 442.27 |
| 1622073600000 | 441.89 |
| 1622160000000 | 443.97 |
| 1622419200000 | 441.51 |
| 1622505600000 | 442.07 |
| 1622592000000 | 443.11 |
| 1622678400000 | 444.02 |
| 1622764800000 | 445.38 |
| 1623024000000 | 444.51 |
| 1623110400000 | 445.26 |
| 1623196800000 | 443.12 |
| 1623283200000 | 445.22 |
| 1623369600000 | 446.51 |
| 1623628800000 | 446.95 |
| 1623715200000 | 447.63 |
| 1623801600000 | 447.64 |
| 1623888000000 | 451.4 |
| 1623974400000 | 448.48 |
| 1624233600000 | 452.23 |
| 1624320000000 | 455.96 |
| 1624406400000 | 452.35 |
| 1624492800000 | 455.72 |
| 1624579200000 | 457.87 |
| 1624838400000 | 458.14 |
| 1624924800000 | 459.73 |
| 1625011200000 | 459.34 |
| 1625097600000 | 461.19 |
| 1625184000000 | 464.9 |
| 1625443200000 | 465.2 |
| 1625529600000 | 467.39 |
| 1625616000000 | 469.85 |
| 1625702400000 | 462.09 |
| 1625788800000 | 466.9 |
| 1626048000000 | 470.6 |
| 1626134400000 | 472.8 |
| 1626220800000 | 471.95 |
| 1626307200000 | 468.88 |
| 1626393600000 | 465.53 |
| 1626652800000 | 456.92 |
| 1626739200000 | 463.66 |
| 1626825600000 | 469.17 |
| 1626912000000 | 471.49 |
| 1626998400000 | 474.59 |
| 1627257600000 | 472.27 |
| 1627344000000 | 470.87 |
| 1627430400000 | 468.9 |
| 1627516800000 | 469.83 |
| 1627603200000 | 468.51 |
| 1627862400000 | 469.55 |
| 1627948800000 | 471.37 |
| 1628035200000 | 472.69 |
| 1628121600000 | 469.92 |
| 1628208000000 | 472.05 |
| 1628467200000 | 472.3 |
| 1628553600000 | 472.06 |
| 1628640000000 | 471.32 |
| 1628726400000 | 471.53 |
| 1628812800000 | 473.24 |
| 1629072000000 | 472.34 |
| 1629158400000 | 472.76 |
| 1629244800000 | 469.8 |
| 1629331200000 | 469.94 |
| 1629417600000 | 473.18 |
| 1629676800000 | 476.32 |
| 1629763200000 | 477.63 |
| 1629849600000 | 477.14 |
| 1629936000000 | 473.44 |
| 1630022400000 | 476.23 |
| 1630281600000 | 475.91 |
| 1630368000000 | 475.68 |
| 1630454400000 | 474.77 |
| 1630540800000 | 478.6 |
| 1630627200000 | 477.19 |
| 1630886400000 | 478.61 |
| 1630972800000 | 478.31 |
| 1631059200000 | 475.07 |
| 1631145600000 | 474.47 |
| 1631232000000 | 470.03 |
| 1631491200000 | 473.52 |
| 1631577600000 | 471.06 |
| 1631664000000 | 471.94 |
| 1631750400000 | 472.88 |
| 1631836800000 | 472.39 |
| 1632096000000 | 465.27 |
| 1632182400000 | 466.43 |
| 1632268800000 | 469.35 |
| 1632355200000 | 474.1 |
| 1632441600000 | 473.75 |
| 1632700800000 | 473.63 |
| 1632787200000 | 465.39 |
| 1632873600000 | 465.99 |
| 1632960000000 | 462.9 |
| 1633046400000 | 464.67 |
| 1633305600000 | 457.47 |
| 1633392000000 | 461.09 |
| 1633478400000 | 463.01 |
| 1633564800000 | 468.67 |
| 1633651200000 | 468.58 |
| 1633910400000 | 467.74 |
| 1633996800000 | 469.2 |
| 1634083200000 | 470.47 |
| 1634169600000 | 478.08 |
| 1634256000000 | 482.59 |
| 1634515200000 | 482.54 |
| 1634601600000 | 485.06 |
| 1634688000000 | 489.26 |
| 1634774400000 | 490.29 |
| 1634860800000 | 491.96 |
| 1635120000000 | 493.55 |
| 1635206400000 | 494.65 |
| 1635292800000 | 493.14 |
| 1635379200000 | 494.85 |
| 1635465600000 | 497.27 |
| 1635724800000 | 499.3 |
| 1635811200000 | 498.44 |
| 1635897600000 | 499.26 |
| 1635984000000 | 501.86 |
| 1636070400000 | 502.49 |
| 1636329600000 | 503.49 |
| 1636416000000 | 502.72 |
| 1636502400000 | 503.12 |
| 1636588800000 | 505.82 |
| 1636675200000 | 513.87 |
| 1636934400000 | 513 |
| 1637020800000 | 514.79 |
| 1637107200000 | 514.13 |
| 1637193600000 | 510.38 |
| 1637280000000 | 510.15 |
| 1637539200000 | 506.68 |
| 1637625600000 | 505.32 |
| 1637712000000 | 508.31 |
| 1637798400000 | 508.98 |
| 1637884800000 | 492.43 |
| 1638144000000 | 497.68 |
| 1638230400000 | 488.05 |
| 1638316800000 | 483.24 |
| 1638403200000 | 487 |
| 1638489600000 | 484.5 |
| 1638748800000 | 491.63 |
| 1638835200000 | 504.75 |
| 1638921600000 | 504.08 |
| 1639008000000 | 505.02 |
| 1639094400000 | 506.09 |
| 1639353600000 | 501.74 |
| 1639440000000 | 496.68 |
| 1639526400000 | 504.04 |
| 1639612800000 | 502.31 |
| 1639699200000 | 499.91 |
| 1639958400000 | 491.21 |
| 1640044800000 | 504.08 |
| 1640131200000 | 505.54 |
| 1640217600000 | 510.06 |
| 1640304000000 | 509.34 |
| 1640563200000 | 514.15 |
| 1640649600000 | 515.22 |
| 1640736000000 | 513.47 |
| 1640822400000 | 514.22 |
| 1640908800000 | 510.29 |
| 1641168000000 | 516.4 |
| 1641254400000 | 512.37 |
| 1641340800000 | 501.8 |
| 1641427200000 | 496.94 |
| 1641513600000 | 493.06 |
| 1641772800000 | 493.22 |
| 1641859200000 | 499.1 |
| 1641945600000 | 497.1 |
| 1642032000000 | 490.23 |
| 1642118400000 | 489.03 |
| 1642377600000 | 490.72 |
| 1642464000000 | 484.66 |
| 1642550400000 | 482.17 |
| 1642636800000 | 483.07 |
| 1642723200000 | 470.15 |
| 1642982400000 | 469.69 |
| 1643068800000 | 467.26 |
| 1643155200000 | 466.75 |
| 1643241600000 | 469.04 |
| 1643328000000 | 480.64 |
| 1643587200000 | 488.09 |
| 1643673600000 | 489.55 |
| 1643760000000 | 489.43 |
| 1643846400000 | 470.48 |
| 1643932800000 | 470.42 |
| 1644192000000 | 470.57 |
| 1644278400000 | 475.35 |
| 1644364800000 | 484.41 |
| 1644451200000 | 476.16 |
| 1644537600000 | 472.1 |
| 1644796800000 | 472.61 |
| 1644883200000 | 478.95 |
| 1644969600000 | 479.09 |
| 1645056000000 | 470.52 |
| 1645142400000 | 466.67 |
| 1645401600000 | 465.83 |
| 1645488000000 | 461.79 |
| 1645574400000 | 455.4 |
| 1645660800000 | 466.02 |
| 1645747200000 | 473.37 |
| 1646006400000 | 477.27 |
| 1646092800000 | 471.38 |
| 1646179200000 | 477.15 |
| 1646265600000 | 472.97 |
| 1646352000000 | 472.77 |
| 1646611200000 | 460.26 |
| 1646697600000 | 458.72 |
| 1646784000000 | 466.46 |
| 1646870400000 | 464.49 |
| 1646956800000 | 461.57 |
| 1647216000000 | 458.76 |
| 1647302400000 | 465.79 |
| 1647388800000 | 478.8 |
| 1647475200000 | 481.55 |
| 1647561600000 | 489.75 |
| 1647820800000 | 486.55 |
| 1647907200000 | 492.93 |
| 1647993600000 | 487.37 |
| 1648080000000 | 492.64 |
| 1648166400000 | 494.44 |
| 1648425600000 | 496.68 |
| 1648512000000 | 500.76 |
| 1648598400000 | 496.01 |
| 1648684800000 | 489.27 |
| 1648771200000 | 497.99 |
| 1649030400000 | 503.91 |
| 1649116800000 | 503.48 |
| 1649203200000 | 498.72 |
| 1649289600000 | 499.61 |
| 1649376000000 | 502.1 |
| 1649635200000 | 493.36 |
| 1649721600000 | 492.15 |
| 1649808000000 | 498.17 |
| 1649894400000 | 498.58 |
| 1650326400000 | 503.33 |
| 1650412800000 | 500.16 |
| 1650499200000 | 491.69 |
| 1650585600000 | 480.15 |
| 1650844800000 | 483.03 |
| 1650931200000 | 474.48 |
| 1651017600000 | 480.28 |
| 1651104000000 | 494.07 |
| 1651190400000 | 480.04 |
| 1651449600000 | 479.56 |
| 1651536000000 | 479.48 |
| 1651622400000 | 491.49 |
| 1651708800000 | 476.22 |
| 1651795200000 | 470.29 |
| 1652054400000 | 454.61 |
| 1652140800000 | 454.86 |
| 1652227200000 | 450.88 |
| 1652313600000 | 451.66 |
| 1652400000000 | 465.07 |
| 1652659200000 | 463.1 |
| 1652745600000 | 466.72 |
| 1652832000000 | 453.53 |
| 1652918400000 | 449.46 |
| 1653004800000 | 454.68 |
| 1653264000000 | 457.23 |
| 1653350400000 | 449.76 |
| 1653436800000 | 454.48 |
| 1653523200000 | 460.58 |
| 1653609600000 | 470.7 |
| 1653868800000 | 469.97 |
| 1653955200000 | 466.86 |
| 1654041600000 | 464.09 |
| 1654128000000 | 469.96 |
| 1654214400000 | 461.86 |
| 1654473600000 | 465.53 |
| 1654560000000 | 469.87 |
| 1654646400000 | 465.76 |
| 1654732800000 | 456.91 |
| 1654819200000 | 449.92 |
| 1655078400000 | 435.1 |
| 1655164800000 | 433.22 |
| 1655251200000 | 439.68 |
| 1655337600000 | 423.48 |
| 1655424000000 | 427.69 |
| 1655683200000 | 425.76 |
| 1655769600000 | 431.99 |
| 1655856000000 | 431.44 |
| 1655942400000 | 438.15 |
| 1656028800000 | 448.79 |
| 1656288000000 | 449.66 |
| 1656374400000 | 444.86 |
| 1656460800000 | 446.05 |
| 1656547200000 | 441.65 |
| 1656633600000 | 448.39 |
| 1656892800000 | 448.3 |
| 1656979200000 | 454.41 |
| 1657065600000 | 459.3 |
| 1657152000000 | 466.59 |
| 1657238400000 | 468.8 |
| 1657497600000 | 467.79 |
| 1657584000000 | 467.12 |
| 1657670400000 | 461.29 |
| 1657756800000 | 461.27 |
| 1657843200000 | 469.2 |
| 1658102400000 | 464.72 |
| 1658188800000 | 472.93 |
| 1658275200000 | 475.14 |
| 1658361600000 | 478.93 |
| 1658448000000 | 474.05 |
| 1658707200000 | 475.62 |
| 1658793600000 | 473.84 |
| 1658880000000 | 481.89 |
| 1658966400000 | 487.42 |
| 1659052800000 | 490.13 |
| 1659312000000 | 485.22 |
| 1659398400000 | 484.9 |
| 1659484800000 | 492.26 |
| 1659571200000 | 492.82 |
| 1659657600000 | 495.89 |
| 1659916800000 | 493.73 |
| 1660003200000 | 492.08 |
| 1660089600000 | 497.48 |
| 1660176000000 | 496.88 |
| 1660262400000 | 507.22 |
| 1660521600000 | 510.97 |
| 1660608000000 | 510.64 |
| 1660694400000 | 507 |
| 1660780800000 | 509.55 |
| 1660867200000 | 507.36 |
| 1661126400000 | 503.01 |
| 1661212800000 | 498.24 |
| 1661299200000 | 499.83 |
| 1661385600000 | 506.49 |
| 1661472000000 | 490.71 |
| 1661731200000 | 488.82 |
| 1661817600000 | 485.36 |
| 1661904000000 | 480.2 |
| 1661990400000 | 483.1 |
| 1662076800000 | 477.12 |
| 1662336000000 | 480.77 |
| 1662422400000 | 479.47 |
| 1662508800000 | 484.46 |
| 1662595200000 | 487.34 |
| 1662681600000 | 490.49 |
| 1662940800000 | 492.6 |
| 1663027200000 | 479.15 |
| 1663113600000 | 478.29 |
| 1663200000000 | 476.32 |
| 1663286400000 | 470.01 |
| 1663545600000 | 471.79 |
| 1663632000000 | 467.29 |
| 1663718400000 | 465.77 |
| 1663804800000 | 461.89 |
| 1663891200000 | 458.93 |
| 1664150400000 | 455.16 |
| 1664236800000 | 455.82 |
| 1664323200000 | 462.57 |
| 1664409600000 | 448.71 |
| 1664496000000 | 445.11 |
| 1664755200000 | 454.7 |
| 1664841600000 | 462.19 |
| 1664928000000 | 464.75 |
| 1665014400000 | 461.77 |
| 1665100800000 | 451.14 |
| 1665360000000 | 450.93 |
| 1665446400000 | 447.13 |
| 1665532800000 | 444.68 |
| 1665619200000 | 451.27 |
| 1665705600000 | 443.76 |
| 1665964800000 | 451.25 |
| 1666051200000 | 455.2 |
| 1666137600000 | 453.14 |
| 1666224000000 | 451.68 |
| 1666310400000 | 458.79 |
| 1666569600000 | 461.09 |
| 1666656000000 | 468 |
| 1666742400000 | 467.77 |
| 1666828800000 | 466.15 |
| 1666915200000 | 475.86 |
| 1667174400000 | 476.01 |
| 1667260800000 | 476.42 |
| 1667347200000 | 467.17 |
| 1667433600000 | 467.22 |
| 1667520000000 | 465 |
| 1667779200000 | 465.89 |
| 1667865600000 | 468.4 |
| 1667952000000 | 461.69 |
| 1668038400000 | 478.19 |
| 1668124800000 | 470.48 |
| 1668384000000 | 467.41 |
| 1668470400000 | 467.14 |
| 1668556800000 | 461.62 |
| 1668643200000 | 463.66 |
| 1668729600000 | 467.15 |
| 1668988800000 | 467.88 |
| 1669075200000 | 472.41 |
| 1669161600000 | 471.05 |
| 1669248000000 | 471.08 |
| 1669334400000 | 472.24 |
| 1669593600000 | 465.42 |
| 1669680000000 | 466.71 |
| 1669766400000 | 482.56 |
| 1669852800000 | 476.81 |
| 1669939200000 | 477.49 |
| 1670198400000 | 471.91 |
| 1670284800000 | 466.29 |
| 1670371200000 | 466.22 |
| 1670457600000 | 467.31 |
| 1670544000000 | 465.95 |
| 1670803200000 | 471.87 |
| 1670889600000 | 469.18 |
| 1670976000000 | 468.75 |
| 1671062400000 | 455.98 |
| 1671148800000 | 452.1 |
| 1671408000000 | 450.37 |
| 1671494400000 | 449.2 |
| 1671580800000 | 456.07 |
| 1671667200000 | 451.59 |
| 1671753600000 | 452.05 |
| 1672099200000 | 448.66 |
| 1672185600000 | 444.71 |
| 1672272000000 | 449.67 |
| 1672358400000 | 447.99 |
| 1672617600000 | 449.07 |
| 1672704000000 | 452.49 |
| 1672790400000 | 455.55 |
| 1672876800000 | 453.88 |
| 1672963200000 | 460.16 |
| 1673222400000 | 458.8 |
| 1673308800000 | 460.42 |
| 1673395200000 | 465.07 |
| 1673481600000 | 465.77 |
| 1673568000000 | 468.15 |
| 1673827200000 | 467.98 |
| 1673913600000 | 469.59 |
| 1674000000000 | 465.48 |
| 1674086400000 | 462.15 |
| 1674172800000 | 466.82 |
| 1674432000000 | 470.83 |
| 1674518400000 | 470.39 |
| 1674604800000 | 471.05 |
| 1674691200000 | 477.19 |
| 1674777600000 | 481.02 |
| 1675036800000 | 473.51 |
| 1675123200000 | 478.63 |
| 1675209600000 | 477.77 |
| 1675296000000 | 482.05 |
| 1675382400000 | 481.24 |
| 1675641600000 | 479.79 |
| 1675728000000 | 484.91 |
| 1675814400000 | 479.7 |
| 1675900800000 | 478.08 |
| 1675987200000 | 478.94 |
| 1676246400000 | 482.23 |
| 1676332800000 | 482.52 |
| 1676419200000 | 488.17 |
| 1676505600000 | 484.08 |
| 1676592000000 | 480.49 |
| 1676851200000 | 479.77 |
| 1676937600000 | 470.45 |
| 1677024000000 | 472.03 |
| 1677110400000 | 472.42 |
| 1677196800000 | 468.61 |
| 1677456000000 | 468.69 |
| 1677542400000 | 467.27 |
| 1677628800000 | 463.81 |
| 1677715200000 | 466.86 |
| 1677801600000 | 474.13 |
| 1678060800000 | 473.71 |
| 1678147200000 | 469.46 |
| 1678233600000 | 470.65 |
| 1678320000000 | 462.72 |
| 1678406400000 | 451.24 |
| 1678665600000 | 448.74 |
| 1678752000000 | 454.83 |
| 1678838400000 | 456.68 |
| 1678924800000 | 458.27 |
| 1679011200000 | 454.44 |
| 1679270400000 | 455.86 |
| 1679356800000 | 459.96 |
| 1679443200000 | 455.01 |
| 1679529600000 | 452.8 |
| 1679616000000 | 456.51 |
| 1679875200000 | 456.05 |
| 1679961600000 | 453.61 |
| 1680048000000 | 460.2 |
| 1680134400000 | 460.63 |
| 1680220800000 | 467.61 |
| 1680480000000 | 469.19 |
| 1680566400000 | 465.02 |
| 1680652800000 | 465.37 |
| 1680739200000 | 464.15 |
| 1681171200000 | 464.66 |
| 1681257600000 | 459.53 |
| 1681344000000 | 464.63 |
| 1681430400000 | 465.05 |
| 1681689600000 | 470.15 |
| 1681776000000 | 469.91 |
| 1681862400000 | 467.24 |
| 1681948800000 | 465.2 |
| 1682035200000 | 464.58 |
| 1682294400000 | 462.04 |
| 1682380800000 | 458.96 |
| 1682467200000 | 450.85 |
| 1682553600000 | 458.6 |
| 1682640000000 | 461.3 |
| 1682899200000 | 462.31 |
| 1682985600000 | 457.72 |
| 1683072000000 | 452.07 |
| 1683158400000 | 453.72 |
| 1683244800000 | 462.35 |
| 1683504000000 | 464.66 |
| 1683590400000 | 463.94 |
| 1683676800000 | 462.72 |
| 1683763200000 | 463.57 |
| 1683849600000 | 464.49 |
| 1684108800000 | 467.95 |
| 1684195200000 | 464.44 |
| 1684281600000 | 470.29 |
| 1684368000000 | 473.61 |
| 1684454400000 | 472.33 |
| 1684713600000 | 473.74 |
| 1684800000000 | 469.96 |
| 1684886400000 | 464.02 |
| 1684972800000 | 461.67 |
| 1685059200000 | 464.91 |
| 1685318400000 | 464.23 |
| 1685404800000 | 461.7 |
| 1685491200000 | 464.77 |
| 1685577600000 | 469.48 |
| 1685664000000 | 474.9 |
| 1685923200000 | 477.08 |
| 1686009600000 | 479.25 |
| 1686096000000 | 473.91 |
| 1686182400000 | 472.05 |
| 1686268800000 | 473.61 |
| 1686528000000 | 476.95 |
| 1686614400000 | 476.4 |
| 1686700800000 | 472.02 |
| 1686787200000 | 475.58 |
| 1686873600000 | 474.48 |
| 1687132800000 | 473.32 |
| 1687219200000 | 469.77 |
| 1687305600000 | 466.28 |
| 1687392000000 | 467.16 |
| 1687478400000 | 465.15 |
| 1687737600000 | 463.65 |
| 1687824000000 | 467.27 |
| 1687910400000 | 469.84 |
| 1687996800000 | 471.31 |
| 1688083200000 | 476.12 |
| 1688342400000 | 477.34 |
| 1688428800000 | 477.97 |
| 1688515200000 | 476.44 |
| 1688601600000 | 469.35 |
| 1688688000000 | 466.24 |
| 1688947200000 | 468.99 |
| 1689033600000 | 473.32 |
| 1689120000000 | 472.7 |
| 1689206400000 | 475.85 |
| 1689292800000 | 474.78 |
| 1689552000000 | 477.38 |
| 1689638400000 | 477.54 |
| 1689724800000 | 481.9 |
| 1689811200000 | 481.87 |
| 1689897600000 | 483.22 |
| 1690156800000 | 484.97 |
| 1690243200000 | 486.13 |
| 1690329600000 | 484.5 |
| 1690416000000 | 483.87 |
| 1690502400000 | 485.95 |
| 1690761600000 | 487.05 |
| 1690848000000 | 485.45 |
| 1690934400000 | 479.88 |
| 1691020800000 | 476.37 |
| 1691107200000 | 471.51 |
| 1691366400000 | 475.71 |
| 1691452800000 | 474.4 |
| 1691539200000 | 472.42 |
| 1691625600000 | 473.04 |
| 1691712000000 | 473.55 |
| 1691971200000 | 477.2 |
| 1692057600000 | 469.71 |
| 1692144000000 | 468.25 |
| 1692230400000 | 459.04 |
| 1692316800000 | 458.49 |
| 1692576000000 | 458.77 |
| 1692662400000 | 461.23 |
| 1692748800000 | 465.89 |
| 1692835200000 | 461.37 |
| 1692921600000 | 465.21 |
| 1693180800000 | 468.36 |
| 1693267200000 | 473.26 |
| 1693353600000 | 470.7 |
| 1693440000000 | 471.34 |
| 1693526400000 | 475.34 |
| 1693785600000 | 476.12 |
| 1693872000000 | 477.11 |
| 1693958400000 | 474.93 |
| 1694044800000 | 474.63 |
| 1694131200000 | 474 |
| 1694390400000 | 476.15 |
| 1694476800000 | 476.15 |
| 1694563200000 | 473.87 |
| 1694649600000 | 480.94 |
| 1694736000000 | 479.62 |
| 1694995200000 | 476.98 |
| 1695081600000 | 475.51 |
| 1695168000000 | 473.05 |
| 1695254400000 | 466.62 |
| 1695340800000 | 466.13 |
| 1695600000000 | 469.46 |
| 1695686400000 | 463.4 |
| 1695772800000 | 464.73 |
| 1695859200000 | 464.91 |
| 1695945600000 | 463.77 |
| 1696204800000 | 464.98 |
| 1696291200000 | 458.01 |
| 1696377600000 | 460.65 |
| 1696464000000 | 459.67 |
| 1696550400000 | 464.26 |
| 1696809600000 | 464.98 |
| 1696896000000 | 469.76 |
| 1696982400000 | 470.45 |
| 1697068800000 | 469.81 |
| 1697155200000 | 468.85 |
| 1697414400000 | 469.95 |
| 1697500800000 | 469.63 |
| 1697587200000 | 464.36 |
| 1697673600000 | 457.01 |
| 1697760000000 | 450.06 |
| 1698019200000 | 448.01 |
| 1698105600000 | 453.01 |
| 1698192000000 | 448.2 |
| 1698278400000 | 445.74 |
| 1698364800000 | 442.12 |
| 1698624000000 | 444.03 |
| 1698710400000 | 449.02 |
| 1698796800000 | 452.46 |
| 1698883200000 | 457.32 |
| 1698969600000 | 459.72 |
| 1699228800000 | 459.04 |
| 1699315200000 | 461.39 |
| 1699401600000 | 461.66 |
| 1699488000000 | 461.96 |
| 1699574400000 | 466.65 |
| 1699833600000 | 467.71 |
| 1699920000000 | 470.76 |
| 1700006400000 | 471.49 |
| 1700092800000 | 470.24 |
| 1700179200000 | 471.87 |
| 1700438400000 | 473.1 |
| 1700524800000 | 472.25 |
| 1700611200000 | 476.99 |
| 1700697600000 | 475.59 |
| 1700784000000 | 474.85 |
| 1701043200000 | 474.94 |
| 1701129600000 | 474.5 |
| 1701216000000 | 474.22 |
| 1701302400000 | 480.31 |
| 1701388800000 | 487.8 |
| 1701648000000 | 487.66 |
| 1701734400000 | 487.88 |
| 1701820800000 | 488.69 |
| 1701907200000 | 490.66 |
| 1701993600000 | 492.7 |
| 1702252800000 | 498.61 |
| 1702339200000 | 498 |
| 1702425600000 | 504.63 |
| 1702512000000 | 500.06 |
| 1702598400000 | 501.64 |
| 1702857600000 | 501.4 |
| 1702944000000 | 503.05 |
| 1703030400000 | 498.06 |
| 1703116800000 | 501.71 |
| 1703203200000 | 499.45 |
| 1703635200000 | 500.33 |
| 1703721600000 | 501.78 |
| 1703808000000 | 503.45 |
| 1704153600000 | 506.22 |
| 1704240000000 | 502.46 |
| 1704326400000 | 500.78 |
| 1704412800000 | 501.19 |
| 1704672000000 | 505.85 |
| 1704758400000 | 508.55 |
| 1704844800000 | 507.39 |
| 1704931200000 | 507.58 |
| 1705017600000 | 507.2 |
| 1705276800000 | 506.92 |
| 1705363200000 | 506.27 |
| 1705449600000 | 502.7 |
| 1705536000000 | 505.07 |
| 1705622400000 | 506.85 |
| 1705881600000 | 508.9 |
| 1705968000000 | 513.01 |
| 1706054400000 | 510.48 |
| 1706140800000 | 514.3 |
| 1706227200000 | 515.28 |
| 1706486400000 | 521.52 |
| 1706572800000 | 519.04 |
| 1706659200000 | 515.3 |
| 1706745600000 | 519.72 |
| 1706832000000 | 521.44 |
| 1707091200000 | 521.7 |
| 1707177600000 | 525.37 |
| 1707264000000 | 529.1799 |
| 1707350400000 | 529.76 |
| 1707436800000 | 529.87 |
| 1707696000000 | 532.37 |
| 1707782400000 | 527.39 |
| 1707868800000 | 529.63 |
| 1707955200000 | 534.71 |
| 1708041600000 | 532.52 |
| 1708300800000 | 531.76 |
| 1708387200000 | 525.01 |
| 1708473600000 | 525.44 |
| 1708560000000 | 531.48 |
| 1708646400000 | 529 |
| 1708905600000 | 526.21 |
| 1708992000000 | 528.08 |
| 1709078400000 | 526.48 |
| 1709164800000 | 528.65 |
| 1709251200000 | 531.12 |
| 1709510400000 | 527.82 |
| 1709596800000 | 524.07 |
| 1709683200000 | 526.17 |
| 1709769600000 | 527.78 |
| 1709856000000 | 528.12 |
| 1710115200000 | 530.72 |
| 1710201600000 | 533.11 |
| 1710288000000 | 531.83 |
| 1710374400000 | 532.64 |
| 1710460800000 | 528.6799 |
| 1710720000000 | 531.88 |
| 1710806400000 | 535.03 |
| 1710892800000 | 539.9 |
| 1710979200000 | 541 |
| 1711065600000 | 539.9299 |
| 1711324800000 | 537.7 |
| 1711411200000 | 539.19 |
| 1711497600000 | 541.97 |
| 1711584000000 | 543.85 |
| 1712016000000 | 535.72 |
| 1712102400000 | 534.5 |
| 1712188800000 | 527.47 |
| 1712275200000 | 533.77 |
| 1712534400000 | 532.3 |
| 1712620800000 | 533.27 |
| 1712707200000 | 531.34 |
| 1712793600000 | 535.83 |
| 1712880000000 | 531.5 |
| 1713139200000 | 524.66 |
| 1713225600000 | 522.47 |
| 1713312000000 | 521.7 |
| 1713398400000 | 520.95 |
| 1713484800000 | 518.42 |
| 1713744000000 | 522.92 |
| 1713830400000 | 526.59 |
| 1713916800000 | 527.12 |
| 1714003200000 | 525.89 |
| 1714089600000 | 528.44 |
| 1714348800000 | 527.61 |
| 1714435200000 | 522.01 |
| STOXX Global Low Carbon 100 | STOXX Global 200 | |
|---|---|---|
| 2017 | 8.9251615866116 | 8.2249264715288 |
| 2018 | 1.5752208771952 | -1.2180807686514 |
| 2019 | 40.95803731062 | 33.049074558398 |
| 2020 | 24.500204859031 | 10.05872355503 |
| 2021 | 28.00058594427 | 32.868654379909 |
| 2022 | -12.342080221505 | -14.363842584494 |
| 2023 | 12.584868726803 | 25.133194487956 |
| 2024 | 9.5922444867973 | 36.707723167545 |
Methodology
Base universe is the STOXX Global 1800 Index, excluding companies that are non-compliant based on the ISS ESG Norms Based Screening assessment or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Civilian Firearms, and Military Contracting. Only those stocks with reported or estimated low carbon emission data are eligible for inclusion. STOXX uses estimated and reported carbon intensity data ((scope 1 + scope 2 emission data) / revenue in $ million) provided by ISS ESG. The remaining stocks are sorted by ICB Industry and ranked in ascending order by carbon intensity. The top 5 & 10 (regional) and top 10 & 40 (global) stocks with the lowest carbon intensity figures are selected to create both global, regional and country Industry top 50 / 100 / 400 indices. The remaining stocks are sorted by ICB Industry and a z-score per Industry is calculated. Indices are price weighted with a weight factor based on the free-float market cap multiplied by the corresponding z-score carbon intensity factor of each constituent. The resulting tilt overweights stocks with lower carbon intensities and underweights those with higher emissions. Individual components are subject to a 5% cap.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0304746461 | SXG1CCEN | .SXG1CCEN | |
| Price EUR | CH0304746446 | SXG1CCEP | .SXG1CCEP | |
| Gross Return EUR | CH0304746487 | SXG1CCEG | .SXG1CCEG | |
| Gross Return USD | CH0304746495 | SXG1CCUG | .SXG1CCUG | |
| Price USD | CH0304746453 | SXG1CCUP | .SXG1CCUP | |
| Net Return USD | CH0304746479 | SXG1CCUN | .SXG1CCUN |
Quick Facts
| Weighting | Price weighted-weight factor based on FF M-cap multiplied by Z-score carbon intensity factor of each constituent; Equal weighted |
| Cap Factor | 5% on component level |
| No. of components | Fixed at Dec. review, variable thereafter |
| Review frequency | Components: Annually Shares, Free Float and Weight Factor: Quarterly |
| Calculation/distribution | See https://www.stoxx.com/data-vendor-codes |
| Calculation hours | End-of-day |
| Base value/base date | 100 on Dec. 19, 2011 |
| History | Yes |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Apple Inc. | Technology | USA | 5.798% |
| McKesson Corp. | Personal Care, Drug and Grocery Stores | USA | 5.494% |
| Elevance Health | Health Care | USA | 5.472% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 4.991% |
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 4.874% |
| AIRBNB A | Travel and Leisure | USA | 4.517% |
| T-Mobile US Inc | Telecommunications | USA | 3.647% |
| BOOKING HOLDINGS | Travel and Leisure | USA | 3.429% |
| ARISTA NETWORKS | Telecommunications | USA | 3.352% |
| Cencora | Personal Care, Drug and Grocery Stores | USA | 2.795% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of May 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.