Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX USA Low Carbon 50 Equal Weight
- 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, Europe and USA regions.
- Usage of ISS ESG data.
- Components with the lowest carbon intensities within each ICB Industry are selected.
- Indices are offered in two weight versions: Price weighted with a weight factor based on the free-float market capitalization multiplied by the corresponding Z-score carbon intensity factor of each constituent and an equal weighted version.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX USA Low Carbon 50 Equal Weight | N/A | 100,225.3 | 2,004.5 | 2,002.5 | 2,166.3 | 1,810.0 | 2.2 | 1.8 | 51.3 |
| STOXX USA 50 | 28,069.3 | 26,973.5 | 539.5 | 261.2 | 2,780.8 | 140.0 | 10.3 | 0.5 | 12.9 |
Supersector weighting (top 10)
| Health Care | 10.1 |
|---|---|
| Industrial Goods and Services | 10.0 |
| Real Estate | 9.9 |
| Technology | 9.9 |
| Telecommunications | 8.3 |
| Utilities | 8.2 |
| Energy | 7.9 |
| Financial Services | 7.7 |
| Travel and Leisure | 6.1 |
| Personal Care, Drug and Grocery Stores | 6.0 |
Country weighting
| USA | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX USA Low Carbon 50 Equal Weight | -5.9 | 12.6 | 12.6 | 11.4 | 71.3 | N/A | N/A | 12.8 | 3.7 | 11.5 |
| STOXX USA 50 | 0.3 | 35.3 | 35.3 | 42.3 | 128.9 | N/A | N/A | 35.8 | 12.7 | 18.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA Low Carbon 50 Equal Weight | N/A | N/A | 12.1 | 18.9 | 23.2 | N/A | N/A | 0.6 | 0.1 | 0.4 |
| STOXX USA 50 | N/A | N/A | 14.9 | 19.2 | 22.4 | N/A | N/A | 1.8 | 0.5 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA Low Carbon 50 Equal Weight | 0.8 | 0.7 | 0.7 | 0.9 | 0.9 | 9.3 | 11.1 | 11.1 | 9.6 | 10.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA Low Carbon 50 Equal Weight | 0.7 | 0.6 | 0.6 | 0.9 | 0.9 | -9.0 | -1.8 | -1.8 | -0.9 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of December 31, 2024
THEME INDICES
STOXX USA Low Carbon 50 Equal Weight
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 USA Low Carbon 50 Equal Weight | 28.2 | 19.4 | 24.8 | 19.4 | 3.2 | 1.8 | 1.3 | 20.9 |
| STOXX USA 50 | 32.6 | 27.3 | 32.3 | 27.3 | 6.6 | 1.5 | 5.0 | 22.5 |
Performance and annual returns
| STOXX USA Low Carbon 50 Equal Weight | |
|---|---|
| 1324252800000 | 100 |
| 1324339200000 | 103.21 |
| 1324425600000 | 103.66 |
| 1324512000000 | 104.55 |
| 1324598400000 | 105.55 |
| 1324944000000 | 105.83 |
| 1325030400000 | 103.93 |
| 1325116800000 | 105.1 |
| 1325203200000 | 104.85 |
| 1325462400000 | 104.85 |
| 1325548800000 | 106.24 |
| 1325635200000 | 106.09 |
| 1325721600000 | 106.34 |
| 1325808000000 | 106.84 |
| 1326067200000 | 106.92 |
| 1326153600000 | 108.33 |
| 1326240000000 | 108.1 |
| 1326326400000 | 108.7 |
| 1326412800000 | 108.11 |
| 1326672000000 | 108.11 |
| 1326758400000 | 108.87 |
| 1326844800000 | 110.48 |
| 1326931200000 | 110.83 |
| 1327017600000 | 110.77 |
| 1327276800000 | 110.53 |
| 1327363200000 | 110.64 |
| 1327449600000 | 112.02 |
| 1327536000000 | 111.3 |
| 1327622400000 | 111.33 |
| 1327881600000 | 110.72 |
| 1327968000000 | 111.15 |
| 1328054400000 | 112.83 |
| 1328140800000 | 112.97 |
| 1328227200000 | 114.15 |
| 1328486400000 | 113.82 |
| 1328572800000 | 114.18 |
| 1328659200000 | 114.43 |
| 1328745600000 | 114.59 |
| 1328832000000 | 113.57 |
| 1329091200000 | 114.22 |
| 1329177600000 | 114.28 |
| 1329264000000 | 113.62 |
| 1329350400000 | 114.83 |
| 1329436800000 | 115.02 |
| 1329696000000 | 115.02 |
| 1329782400000 | 114.51 |
| 1329868800000 | 114.23 |
| 1329955200000 | 115.28 |
| 1330041600000 | 115.3 |
| 1330300800000 | 115.2 |
| 1330387200000 | 115.33 |
| 1330473600000 | 114.65 |
| 1330560000000 | 115.67 |
| 1330646400000 | 114.97 |
| 1330905600000 | 114.05 |
| 1330992000000 | 112 |
| 1331078400000 | 112.93 |
| 1331164800000 | 114.47 |
| 1331251200000 | 115.33 |
| 1331510400000 | 114.77 |
| 1331596800000 | 116.71 |
| 1331683200000 | 116.23 |
| 1331769600000 | 116.67 |
| 1331856000000 | 117.02 |
| 1332115200000 | 117.29 |
| 1332201600000 | 116.68 |
| 1332288000000 | 116.67 |
| 1332374400000 | 115.68 |
| 1332460800000 | 115.96 |
| 1332720000000 | 117.77 |
| 1332806400000 | 117.27 |
| 1332892800000 | 116.29 |
| 1332979200000 | 116.75 |
| 1333065600000 | 117.49 |
| 1333324800000 | 118.18 |
| 1333411200000 | 117.93 |
| 1333497600000 | 116.94 |
| 1333584000000 | 116.78 |
| 1334016000000 | 113.54 |
| 1334102400000 | 114.64 |
| 1334188800000 | 116.38 |
| 1334275200000 | 114.99 |
| 1334534400000 | 114.72 |
| 1334620800000 | 116.59 |
| 1334707200000 | 116.17 |
| 1334793600000 | 115.68 |
| 1334880000000 | 115.96 |
| 1335139200000 | 114.86 |
| 1335225600000 | 114.87 |
| 1335312000000 | 116.29 |
| 1335398400000 | 116.28 |
| 1335484800000 | 116.98 |
| 1335744000000 | 116.8 |
| 1335830400000 | 117.39 |
| 1335916800000 | 117.53 |
| 1336003200000 | 116.26 |
| 1336089600000 | 114.21 |
| 1336348800000 | 114.15 |
| 1336435200000 | 113.57 |
| 1336521600000 | 112.91 |
| 1336608000000 | 113 |
| 1336694400000 | 113.07 |
| 1336953600000 | 111.51 |
| 1337040000000 | 111 |
| 1337126400000 | 110.49 |
| 1337212800000 | 108.19 |
| 1337299200000 | 106.95 |
| 1337558400000 | 109.25 |
| 1337644800000 | 109.33 |
| 1337731200000 | 109.76 |
| 1337817600000 | 109.9 |
| 1337904000000 | 110.15 |
| 1338163200000 | 110.15 |
| 1338249600000 | 111.72 |
| 1338336000000 | 109.76 |
| 1338422400000 | 109.56 |
| 1338508800000 | 106.84 |
| 1338768000000 | 106.71 |
| 1338854400000 | 108.06 |
| 1338940800000 | 110.22 |
| 1339027200000 | 109.58 |
| 1339113600000 | 110.38 |
| 1339372800000 | 108.93 |
| 1339459200000 | 110.39 |
| 1339545600000 | 109.04 |
| 1339632000000 | 109.65 |
| 1339718400000 | 110.95 |
| 1339977600000 | 111.33 |
| 1340064000000 | 112.68 |
| 1340150400000 | 112.18 |
| 1340236800000 | 109.13 |
| 1340323200000 | 109.92 |
| 1340582400000 | 107.77 |
| 1340668800000 | 108.09 |
| 1340755200000 | 109.1 |
| 1340841600000 | 108.86 |
| 1340928000000 | 110.92 |
| 1341187200000 | 111.39 |
| 1341273600000 | 112.36 |
| 1341360000000 | 112.36 |
| 1341446400000 | 112 |
| 1341532800000 | 110.53 |
| 1341792000000 | 110.23 |
| 1341878400000 | 109.07 |
| 1341964800000 | 108.61 |
| 1342051200000 | 107.84 |
| 1342137600000 | 109.45 |
| 1342396800000 | 109.1 |
| 1342483200000 | 110.02 |
| 1342569600000 | 110.92 |
| 1342656000000 | 111.64 |
| 1342742400000 | 110.69 |
| 1343001600000 | 109.8 |
| 1343088000000 | 108.58 |
| 1343174400000 | 107.79 |
| 1343260800000 | 109.81 |
| 1343347200000 | 112.79 |
| 1343606400000 | 112.81 |
| 1343692800000 | 111.23 |
| 1343779200000 | 111.24 |
| 1343865600000 | 110.46 |
| 1343952000000 | 112.45 |
| 1344211200000 | 113.22 |
| 1344297600000 | 113.91 |
| 1344384000000 | 113.87 |
| 1344470400000 | 114.34 |
| 1344556800000 | 114.41 |
| 1344816000000 | 114.04 |
| 1344902400000 | 113.86 |
| 1344988800000 | 114.33 |
| 1345075200000 | 115.04 |
| 1345161600000 | 115.47 |
| 1345420800000 | 115.15 |
| 1345507200000 | 114.82 |
| 1345593600000 | 114.85 |
| 1345680000000 | 114.24 |
| 1345766400000 | 114.25 |
| 1346025600000 | 114.16 |
| 1346112000000 | 114.09 |
| 1346198400000 | 114.36 |
| 1346284800000 | 113.34 |
| 1346371200000 | 113.98 |
| 1346630400000 | 113.98 |
| 1346716800000 | 114.18 |
| 1346803200000 | 114.07 |
| 1346889600000 | 116.24 |
| 1346976000000 | 117.28 |
| 1347235200000 | 116.9 |
| 1347321600000 | 117.42 |
| 1347408000000 | 117.82 |
| 1347494400000 | 119.11 |
| 1347580800000 | 119.91 |
| 1347840000000 | 119.17 |
| 1347926400000 | 118.98 |
| 1348012800000 | 118.87 |
| 1348099200000 | 118.83 |
| 1348185600000 | 119.05 |
| 1348444800000 | 118.53 |
| 1348531200000 | 116.96 |
| 1348617600000 | 116.56 |
| 1348704000000 | 117.63 |
| 1348790400000 | 117.03 |
| 1349049600000 | 117.01 |
| 1349136000000 | 116.91 |
| 1349222400000 | 116.96 |
| 1349308800000 | 118.19 |
| 1349395200000 | 118.1 |
| 1349654400000 | 117.74 |
| 1349740800000 | 116.65 |
| 1349827200000 | 115.94 |
| 1349913600000 | 116.62 |
| 1350000000000 | 116.3 |
| 1350259200000 | 117.27 |
| 1350345600000 | 118.66 |
| 1350432000000 | 119.27 |
| 1350518400000 | 119.86 |
| 1350604800000 | 117.74 |
| 1350864000000 | 117.44 |
| 1350950400000 | 116.53 |
| 1351036800000 | 115.81 |
| 1351123200000 | 116.15 |
| 1351209600000 | 116.03 |
| 1351468800000 | 116.03 |
| 1351555200000 | 116.04 |
| 1351641600000 | 116.18 |
| 1351728000000 | 117.54 |
| 1351814400000 | 115.65 |
| 1352073600000 | 116.27 |
| 1352160000000 | 116.94 |
| 1352246400000 | 114.64 |
| 1352332800000 | 112.8 |
| 1352419200000 | 112.81 |
| 1352678400000 | 112.7 |
| 1352764800000 | 111.92 |
| 1352851200000 | 110.45 |
| 1352937600000 | 110.41 |
| 1353024000000 | 111.43 |
| 1353283200000 | 113.53 |
| 1353369600000 | 113.63 |
| 1353456000000 | 113.94 |
| 1353542400000 | 113.94 |
| 1353628800000 | 115.4 |
| 1353888000000 | 115.27 |
| 1353974400000 | 114.85 |
| 1354060800000 | 115.86 |
| 1354147200000 | 116.5 |
| 1354233600000 | 116.77 |
| 1354492800000 | 116.27 |
| 1354579200000 | 116.32 |
| 1354665600000 | 116.63 |
| 1354752000000 | 117.24 |
| 1354838400000 | 117.74 |
| 1355097600000 | 117.95 |
| 1355184000000 | 118.75 |
| 1355270400000 | 118.69 |
| 1355356800000 | 118.11 |
| 1355443200000 | 117.91 |
| 1355702400000 | 119.02 |
| 1355788800000 | 120.56 |
| 1355875200000 | 119.99 |
| 1355961600000 | 120.63 |
| 1356048000000 | 119.44 |
| 1356307200000 | 119.32 |
| 1356566400000 | 118.32 |
| 1356652800000 | 117.3 |
| 1356912000000 | 119.42 |
| 1357084800000 | 122.44 |
| 1357171200000 | 121.98 |
| 1357257600000 | 122.89 |
| 1357516800000 | 122.79 |
| 1357603200000 | 122.34 |
| 1357689600000 | 122.86 |
| 1357776000000 | 123.75 |
| 1357862400000 | 123.56 |
| 1358121600000 | 123.39 |
| 1358208000000 | 123.92 |
| 1358294400000 | 123.95 |
| 1358380800000 | 125.14 |
| 1358467200000 | 125.77 |
| 1358726400000 | 125.77 |
| 1358812800000 | 126.74 |
| 1358899200000 | 126.5 |
| 1358985600000 | 126.56 |
| 1359072000000 | 128.01 |
| 1359331200000 | 127.5 |
| 1359417600000 | 128.11 |
| 1359504000000 | 127 |
| 1359590400000 | 127.16 |
| 1359676800000 | 128.28 |
| 1359936000000 | 127.05 |
| 1360022400000 | 128.95 |
| 1360108800000 | 128.86 |
| 1360195200000 | 128.77 |
| 1360281600000 | 129.58 |
| 1360540800000 | 129.23 |
| 1360627200000 | 129.81 |
| 1360713600000 | 129.87 |
| 1360800000000 | 129.67 |
| 1360886400000 | 129.4 |
| 1361145600000 | 129.4 |
| 1361232000000 | 130.1 |
| 1361318400000 | 127.8 |
| 1361404800000 | 126.91 |
| 1361491200000 | 127.98 |
| 1361750400000 | 125.31 |
| 1361836800000 | 126.43 |
| 1361923200000 | 128.17 |
| 1362009600000 | 128.09 |
| 1362096000000 | 128.03 |
| 1362355200000 | 128.35 |
| 1362441600000 | 129.74 |
| 1362528000000 | 129.96 |
| 1362614400000 | 130.17 |
| 1362700800000 | 131.11 |
| 1362960000000 | 131.46 |
| 1363046400000 | 131.39 |
| 1363132800000 | 131.74 |
| 1363219200000 | 132.59 |
| 1363305600000 | 132.5 |
| 1363564800000 | 131.41 |
| 1363651200000 | 130.64 |
| 1363737600000 | 131.55 |
| 1363824000000 | 130.61 |
| 1363910400000 | 131.47 |
| 1364169600000 | 130.97 |
| 1364256000000 | 131.56 |
| 1364342400000 | 131.55 |
| 1364428800000 | 132.53 |
| 1364860800000 | 132.17 |
| 1364947200000 | 130.39 |
| 1365033600000 | 130.87 |
| 1365120000000 | 130.62 |
| 1365379200000 | 131.55 |
| 1365465600000 | 132.02 |
| 1365552000000 | 133.66 |
| 1365638400000 | 134.32 |
| 1365724800000 | 133.62 |
| 1365984000000 | 129.81 |
| 1366070400000 | 132.11 |
| 1366156800000 | 130.12 |
| 1366243200000 | 129.7 |
| 1366329600000 | 130.9 |
| 1366588800000 | 131.58 |
| 1366675200000 | 133.2 |
| 1366761600000 | 134.49 |
| 1366848000000 | 135.44 |
| 1366934400000 | 134.48 |
| 1367193600000 | 135.38 |
| 1367280000000 | 136.03 |
| 1367366400000 | 134.57 |
| 1367452800000 | 135.76 |
| 1367539200000 | 137.27 |
| 1367798400000 | 137.38 |
| 1367884800000 | 138.18 |
| 1367971200000 | 139.34 |
| 1368057600000 | 138.62 |
| 1368144000000 | 139.41 |
| 1368403200000 | 138.9 |
| 1368489600000 | 140.13 |
| 1368576000000 | 140.84 |
| 1368662400000 | 139.78 |
| 1368748800000 | 141.42 |
| 1369008000000 | 141.58 |
| 1369094400000 | 141.71 |
| 1369180800000 | 139.92 |
| 1369267200000 | 139.71 |
| 1369353600000 | 139.23 |
| 1369612800000 | 139.23 |
| 1369699200000 | 139.9 |
| 1369785600000 | 138.53 |
| 1369872000000 | 139.45 |
| 1369958400000 | 137.71 |
| 1370217600000 | 137.78 |
| 1370304000000 | 136.85 |
| 1370390400000 | 135.11 |
| 1370476800000 | 136.26 |
| 1370563200000 | 137.67 |
| 1370822400000 | 137.64 |
| 1370908800000 | 136.19 |
| 1370995200000 | 135.51 |
| 1371081600000 | 137.85 |
| 1371168000000 | 137.33 |
| 1371427200000 | 138.61 |
| 1371513600000 | 139.63 |
| 1371600000000 | 137.56 |
| 1371686400000 | 134 |
| 1371772800000 | 134.16 |
| 1372032000000 | 132.66 |
| 1372118400000 | 133.78 |
| 1372204800000 | 135.01 |
| 1372291200000 | 136.41 |
| 1372377600000 | 135.94 |
| 1372636800000 | 136.33 |
| 1372723200000 | 135.9 |
| 1372809600000 | 136.14 |
| 1372896000000 | 136.14 |
| 1372982400000 | 137.11 |
| 1373241600000 | 137.57 |
| 1373328000000 | 139.3 |
| 1373414400000 | 139.99 |
| 1373500800000 | 141.86 |
| 1373587200000 | 142.38 |
| 1373846400000 | 142.1 |
| 1373932800000 | 141.13 |
| 1374019200000 | 141.37 |
| 1374105600000 | 142.39 |
| 1374192000000 | 142.9 |
| 1374451200000 | 143.16 |
| 1374537600000 | 142.82 |
| 1374624000000 | 141.41 |
| 1374710400000 | 141.68 |
| 1374796800000 | 140.44 |
| 1375056000000 | 139.79 |
| 1375142400000 | 140.01 |
| 1375228800000 | 140.21 |
| 1375315200000 | 142.57 |
| 1375401600000 | 142.7 |
| 1375660800000 | 142.8 |
| 1375747200000 | 141.9 |
| 1375833600000 | 141.23 |
| 1375920000000 | 141.98 |
| 1376006400000 | 141.99 |
| 1376265600000 | 141.76 |
| 1376352000000 | 142.33 |
| 1376438400000 | 141.79 |
| 1376524800000 | 140.42 |
| 1376611200000 | 140.17 |
| 1376870400000 | 139.15 |
| 1376956800000 | 140.15 |
| 1377043200000 | 139.2 |
| 1377129600000 | 140.72 |
| 1377216000000 | 141.41 |
| 1377475200000 | 140.9 |
| 1377561600000 | 138.69 |
| 1377648000000 | 138.95 |
| 1377734400000 | 139.44 |
| 1377820800000 | 138.51 |
| 1378080000000 | 138.51 |
| 1378166400000 | 139.25 |
| 1378252800000 | 140.67 |
| 1378339200000 | 140.71 |
| 1378425600000 | 140.94 |
| 1378684800000 | 142.68 |
| 1378771200000 | 143.68 |
| 1378857600000 | 144.08 |
| 1378944000000 | 143.62 |
| 1379030400000 | 143.44 |
| 1379289600000 | 144.6 |
| 1379376000000 | 145.2 |
| 1379462400000 | 147.02 |
| 1379548800000 | 146.63 |
| 1379635200000 | 145.38 |
| 1379894400000 | 145.1 |
| 1379980800000 | 145.2 |
| 1380067200000 | 145.32 |
| 1380153600000 | 145.79 |
| 1380240000000 | 145.22 |
| 1380499200000 | 144.87 |
| 1380585600000 | 146.32 |
| 1380672000000 | 146.76 |
| 1380758400000 | 145.17 |
| 1380844800000 | 146.42 |
| 1381104000000 | 145.27 |
| 1381190400000 | 143.44 |
| 1381276800000 | 143.18 |
| 1381363200000 | 146.34 |
| 1381449600000 | 147.35 |
| 1381708800000 | 147.67 |
| 1381795200000 | 146.6 |
| 1381881600000 | 148.67 |
| 1381968000000 | 150.15 |
| 1382054400000 | 150.78 |
| 1382313600000 | 150.86 |
| 1382400000000 | 151.54 |
| 1382486400000 | 150 |
| 1382572800000 | 150.33 |
| 1382659200000 | 150.38 |
| 1382918400000 | 150.6 |
| 1383004800000 | 152.05 |
| 1383091200000 | 151.4 |
| 1383177600000 | 151.38 |
| 1383264000000 | 151.7 |
| 1383523200000 | 152.61 |
| 1383609600000 | 151.86 |
| 1383696000000 | 153.04 |
| 1383782400000 | 150.73 |
| 1383868800000 | 152.53 |
| 1384128000000 | 152.87 |
| 1384214400000 | 152.63 |
| 1384300800000 | 154.05 |
| 1384387200000 | 155.05 |
| 1384473600000 | 155.73 |
| 1384732800000 | 154.74 |
| 1384819200000 | 153.67 |
| 1384905600000 | 153.14 |
| 1384992000000 | 154.78 |
| 1385078400000 | 155.19 |
| 1385337600000 | 154.81 |
| 1385424000000 | 155.38 |
| 1385510400000 | 155.69 |
| 1385596800000 | 155.69 |
| 1385683200000 | 155.68 |
| 1385942400000 | 155 |
| 1386028800000 | 154.81 |
| 1386115200000 | 154.14 |
| 1386201600000 | 153.4 |
| 1386288000000 | 154.88 |
| 1386547200000 | 155.3 |
| 1386633600000 | 155.25 |
| 1386720000000 | 153.36 |
| 1386806400000 | 152.97 |
| 1386892800000 | 153.15 |
| 1387152000000 | 153.74 |
| 1387238400000 | 154.27 |
| 1387324800000 | 156.65 |
| 1387411200000 | 156.36 |
| 1387497600000 | 157.96 |
| 1387756800000 | 158.65 |
| 1387843200000 | 159.17 |
| 1388102400000 | 160.14 |
| 1388361600000 | 160.2 |
| 1388448000000 | 161.19 |
| 1388620800000 | 159.02 |
| 1388707200000 | 158.67 |
| 1388966400000 | 157.86 |
| 1389052800000 | 159.06 |
| 1389139200000 | 159.35 |
| 1389225600000 | 159.4 |
| 1389312000000 | 160.18 |
| 1389571200000 | 158.1 |
| 1389657600000 | 159.76 |
| 1389744000000 | 160.55 |
| 1389830400000 | 160.24 |
| 1389916800000 | 159.94 |
| 1390176000000 | 159.94 |
| 1390262400000 | 160.54 |
| 1390348800000 | 160.92 |
| 1390435200000 | 159.59 |
| 1390521600000 | 156.31 |
| 1390780800000 | 155.86 |
| 1390867200000 | 156.99 |
| 1390953600000 | 155.7 |
| 1391040000000 | 157.64 |
| 1391126400000 | 156.4 |
| 1391385600000 | 152.72 |
| 1391472000000 | 153.85 |
| 1391558400000 | 153.7 |
| 1391644800000 | 155.14 |
| 1391731200000 | 156.73 |
| 1391990400000 | 156.85 |
| 1392076800000 | 158.87 |
| 1392163200000 | 159.55 |
| 1392249600000 | 161.06 |
| 1392336000000 | 162.11 |
| 1392595200000 | 162.11 |
| 1392681600000 | 162.62 |
| 1392768000000 | 161.76 |
| 1392854400000 | 162.79 |
| 1392940800000 | 162.26 |
| 1393200000000 | 163.03 |
| 1393286400000 | 162.37 |
| 1393372800000 | 162.56 |
| 1393459200000 | 163.34 |
| 1393545600000 | 163.35 |
| 1393804800000 | 162.01 |
| 1393891200000 | 164.36 |
| 1393977600000 | 164.12 |
| 1394064000000 | 164.66 |
| 1394150400000 | 164.71 |
| 1394409600000 | 164.23 |
| 1394496000000 | 163.46 |
| 1394582400000 | 163.65 |
| 1394668800000 | 162.27 |
| 1394755200000 | 162.33 |
| 1395014400000 | 163.63 |
| 1395100800000 | 164.83 |
| 1395187200000 | 164.17 |
| 1395273600000 | 164.9 |
| 1395360000000 | 164.34 |
| 1395619200000 | 163.15 |
| 1395705600000 | 163.46 |
| 1395792000000 | 161.95 |
| 1395878400000 | 161.82 |
| 1395964800000 | 162.93 |
| 1396224000000 | 164.34 |
| 1396310400000 | 165.62 |
| 1396396800000 | 166.04 |
| 1396483200000 | 165.73 |
| 1396569600000 | 163.93 |
| 1396828800000 | 161.43 |
| 1396915200000 | 162.32 |
| 1397001600000 | 164.12 |
| 1397088000000 | 161.21 |
| 1397174400000 | 159.37 |
| 1397433600000 | 160.47 |
| 1397520000000 | 161.6 |
| 1397606400000 | 163.27 |
| 1397692800000 | 163.53 |
| 1398124800000 | 164.89 |
| 1398211200000 | 164.45 |
| 1398297600000 | 164.33 |
| 1398384000000 | 162.28 |
| 1398643200000 | 162.07 |
| 1398729600000 | 162.79 |
| 1398816000000 | 163.7 |
| 1398902400000 | 164.34 |
| 1398988800000 | 164.14 |
| 1399248000000 | 164.42 |
| 1399334400000 | 163.24 |
| 1399420800000 | 164.02 |
| 1399507200000 | 163.72 |
| 1399593600000 | 163.83 |
| 1399852800000 | 165.18 |
| 1399939200000 | 165.39 |
| 1400025600000 | 164.8 |
| 1400112000000 | 163.89 |
| 1400198400000 | 164.33 |
| 1400457600000 | 165.14 |
| 1400544000000 | 164.18 |
| 1400630400000 | 165.35 |
| 1400716800000 | 166.14 |
| 1400803200000 | 167.11 |
| 1401062400000 | 167.11 |
| 1401148800000 | 168.32 |
| 1401235200000 | 168.25 |
| 1401321600000 | 169.36 |
| 1401408000000 | 169.32 |
| 1401667200000 | 169.43 |
| 1401753600000 | 169.1 |
| 1401840000000 | 169.78 |
| 1401926400000 | 170.4 |
| 1402012800000 | 171.25 |
| 1402272000000 | 171.36 |
| 1402358400000 | 171.14 |
| 1402444800000 | 170.78 |
| 1402531200000 | 169.69 |
| 1402617600000 | 169.89 |
| 1402876800000 | 170.01 |
| 1402963200000 | 170.64 |
| 1403049600000 | 171.89 |
| 1403136000000 | 171.75 |
| 1403222400000 | 172.35 |
| 1403481600000 | 172.39 |
| 1403568000000 | 171.2 |
| 1403654400000 | 172.23 |
| 1403740800000 | 171.87 |
| 1403827200000 | 172.75 |
| 1404086400000 | 173.44 |
| 1404172800000 | 174.47 |
| 1404259200000 | 173.74 |
| 1404345600000 | 174.8 |
| 1404432000000 | 174.81 |
| 1404691200000 | 173.76 |
| 1404777600000 | 172.87 |
| 1404864000000 | 173.74 |
| 1404950400000 | 172.84 |
| 1405036800000 | 172.97 |
| 1405296000000 | 173.69 |
| 1405382400000 | 173.43 |
| 1405468800000 | 173.56 |
| 1405555200000 | 172.04 |
| 1405641600000 | 173.57 |
| 1405900800000 | 172.78 |
| 1405987200000 | 174.05 |
| 1406073600000 | 174.36 |
| 1406160000000 | 174.05 |
| 1406246400000 | 172.89 |
| 1406505600000 | 173.43 |
| 1406592000000 | 172.88 |
| 1406678400000 | 172.51 |
| 1406764800000 | 169.01 |
| 1406851200000 | 169.29 |
| 1407110400000 | 170.25 |
| 1407196800000 | 168.82 |
| 1407283200000 | 167.95 |
| 1407369600000 | 166.35 |
| 1407456000000 | 168.25 |
| 1407715200000 | 168.84 |
| 1407801600000 | 168.68 |
| 1407888000000 | 169.82 |
| 1407974400000 | 170.58 |
| 1408060800000 | 170.26 |
| 1408320000000 | 171.54 |
| 1408406400000 | 172.43 |
| 1408492800000 | 172.9 |
| 1408579200000 | 173.29 |
| 1408665600000 | 172.82 |
| 1408924800000 | 173.83 |
| 1409011200000 | 174.19 |
| 1409097600000 | 174.38 |
| 1409184000000 | 174.34 |
| 1409270400000 | 174.77 |
| 1409529600000 | 174.77 |
| 1409616000000 | 174.82 |
| 1409702400000 | 174.82 |
| 1409788800000 | 174.4 |
| 1409875200000 | 175.55 |
| 1410134400000 | 175.04 |
| 1410220800000 | 173.94 |
| 1410307200000 | 174.21 |
| 1410393600000 | 174.74 |
| 1410480000000 | 173.43 |
| 1410739200000 | 173.02 |
| 1410825600000 | 173.97 |
| 1410912000000 | 173.91 |
| 1410998400000 | 174.75 |
| 1411084800000 | 174.3 |
| 1411344000000 | 173.6 |
| 1411430400000 | 172.61 |
| 1411516800000 | 173.85 |
| 1411603200000 | 171.09 |
| 1411689600000 | 172.69 |
| 1411948800000 | 172.3 |
| 1412035200000 | 171.47 |
| 1412121600000 | 169.04 |
| 1412208000000 | 169.33 |
| 1412294400000 | 170.76 |
| 1412553600000 | 169.93 |
| 1412640000000 | 167.94 |
| 1412726400000 | 170.36 |
| 1412812800000 | 166.74 |
| 1412899200000 | 164.39 |
| 1413158400000 | 161.71 |
| 1413244800000 | 161.77 |
| 1413331200000 | 161.79 |
| 1413417600000 | 161.94 |
| 1413504000000 | 163.96 |
| 1413763200000 | 165.9 |
| 1413849600000 | 169.63 |
| 1413936000000 | 167.92 |
| 1414022400000 | 169.41 |
| 1414108800000 | 170.63 |
| 1414368000000 | 170.17 |
| 1414454400000 | 172.44 |
| 1414540800000 | 171.76 |
| 1414627200000 | 173.32 |
| 1414713600000 | 175.68 |
| 1414972800000 | 175.59 |
| 1415059200000 | 173.91 |
| 1415145600000 | 174.77 |
| 1415232000000 | 175.36 |
| 1415318400000 | 175.74 |
| 1415577600000 | 176.17 |
| 1415664000000 | 176.75 |
| 1415750400000 | 176.95 |
| 1415836800000 | 176.7 |
| 1415923200000 | 176.73 |
| 1416182400000 | 177.1 |
| 1416268800000 | 178.26 |
| 1416355200000 | 177.58 |
| 1416441600000 | 178.46 |
| 1416528000000 | 179.67 |
| 1416787200000 | 179.49 |
| 1416873600000 | 179.56 |
| 1416960000000 | 179.21 |
| 1417046400000 | 179.21 |
| 1417132800000 | 177.8 |
| 1417392000000 | 175.7 |
| 1417478400000 | 176.27 |
| 1417564800000 | 177.4 |
| 1417651200000 | 177.14 |
| 1417737600000 | 177.08 |
| 1417996800000 | 175.04 |
| 1418083200000 | 175 |
| 1418169600000 | 171.43 |
| 1418256000000 | 172.3 |
| 1418342400000 | 169.76 |
| 1418601600000 | 168.65 |
| 1418688000000 | 167.14 |
| 1418774400000 | 170.23 |
| 1418860800000 | 173.4 |
| 1418947200000 | 174.32 |
| 1419206400000 | 175.04 |
| 1419292800000 | 176.02 |
| 1419379200000 | 176.03 |
| 1419811200000 | 177.17 |
| 1419897600000 | 176.15 |
| 1419984000000 | 174.59 |
| 1420156800000 | 174.37 |
| 1420416000000 | 170.88 |
| 1420502400000 | 169.09 |
| 1420588800000 | 170.77 |
| 1420675200000 | 174.33 |
| 1420761600000 | 172.36 |
| 1421020800000 | 170.08 |
| 1421107200000 | 169.62 |
| 1421193600000 | 169.09 |
| 1421280000000 | 167.33 |
| 1421366400000 | 170.09 |
| 1421625600000 | 170.09 |
| 1421712000000 | 170.12 |
| 1421798400000 | 172.42 |
| 1421884800000 | 174.22 |
| 1421971200000 | 173.01 |
| 1422230400000 | 174.06 |
| 1422316800000 | 172.93 |
| 1422403200000 | 170.08 |
| 1422489600000 | 171.4 |
| 1422576000000 | 169.67 |
| 1422835200000 | 171.66 |
| 1422921600000 | 174.78 |
| 1423008000000 | 174.33 |
| 1423094400000 | 176.12 |
| 1423180800000 | 175.88 |
| 1423440000000 | 175.6 |
| 1423526400000 | 177.52 |
| 1423612800000 | 177.81 |
| 1423699200000 | 179.52 |
| 1423785600000 | 180.88 |
| 1424044800000 | 180.88 |
| 1424131200000 | 181.52 |
| 1424217600000 | 181.5 |
| 1424304000000 | 181.76 |
| 1424390400000 | 182.37 |
| 1424649600000 | 182.23 |
| 1424736000000 | 183.32 |
| 1424822400000 | 183.3 |
| 1424908800000 | 182.73 |
| 1424995200000 | 182.67 |
| 1425254400000 | 183.51 |
| 1425340800000 | 182.59 |
| 1425427200000 | 182.38 |
| 1425513600000 | 182.52 |
| 1425600000000 | 179.86 |
| 1425859200000 | 180.28 |
| 1425945600000 | 177.37 |
| 1426032000000 | 177.34 |
| 1426118400000 | 179.26 |
| 1426204800000 | 177.61 |
| 1426464000000 | 179.68 |
| 1426550400000 | 179.08 |
| 1426636800000 | 181.39 |
| 1426723200000 | 180.56 |
| 1426809600000 | 182.4 |
| 1427068800000 | 182.14 |
| 1427155200000 | 181.73 |
| 1427241600000 | 179.41 |
| 1427328000000 | 178.93 |
| 1427414400000 | 179.65 |
| 1427673600000 | 181.68 |
| 1427760000000 | 180.51 |
| 1427846400000 | 180.16 |
| 1427932800000 | 181.11 |
| 1428364800000 | 182.78 |
| 1428451200000 | 183.5 |
| 1428537600000 | 185.01 |
| 1428624000000 | 185.42 |
| 1428883200000 | 184.74 |
| 1428969600000 | 185.6 |
| 1429056000000 | 187.22 |
| 1429142400000 | 187.5 |
| 1429228800000 | 185.76 |
| 1429488000000 | 185.69 |
| 1429574400000 | 185.01 |
| 1429660800000 | 185.65 |
| 1429747200000 | 186.99 |
| 1429833600000 | 186.28 |
| 1430092800000 | 185.81 |
| 1430179200000 | 186.21 |
| 1430265600000 | 185.77 |
| 1430352000000 | 184.21 |
| 1430438400000 | 185.62 |
| 1430697600000 | 186.07 |
| 1430784000000 | 184.2 |
| 1430870400000 | 183.62 |
| 1430956800000 | 183.55 |
| 1431043200000 | 185.74 |
| 1431302400000 | 184.84 |
| 1431388800000 | 184.31 |
| 1431475200000 | 184.47 |
| 1431561600000 | 186.11 |
| 1431648000000 | 186.99 |
| 1431907200000 | 187.71 |
| 1431993600000 | 186.91 |
| 1432080000000 | 187.45 |
| 1432166400000 | 187.94 |
| 1432252800000 | 187.37 |
| 1432512000000 | 187.37 |
| 1432598400000 | 185.42 |
| 1432684800000 | 187.5 |
| 1432771200000 | 187.04 |
| 1432857600000 | 186.44 |
| 1433116800000 | 186.52 |
| 1433203200000 | 186.44 |
| 1433289600000 | 186.86 |
| 1433376000000 | 185.2 |
| 1433462400000 | 185.46 |
| 1433721600000 | 184.16 |
| 1433808000000 | 184.3 |
| 1433894400000 | 186.53 |
| 1433980800000 | 186.89 |
| 1434067200000 | 185.74 |
| 1434326400000 | 185.78 |
| 1434412800000 | 186.78 |
| 1434499200000 | 187.17 |
| 1434585600000 | 188.38 |
| 1434672000000 | 187.64 |
| 1434931200000 | 189.34 |
| 1435017600000 | 189.53 |
| 1435104000000 | 188.2 |
| 1435190400000 | 187.57 |
| 1435276800000 | 187.09 |
| 1435536000000 | 183.36 |
| 1435622400000 | 183.85 |
| 1435708800000 | 185.08 |
| 1435795200000 | 185.15 |
| 1435881600000 | 185.15 |
| 1436140800000 | 183.54 |
| 1436227200000 | 184.64 |
| 1436313600000 | 181.64 |
| 1436400000000 | 181.89 |
| 1436486400000 | 183.99 |
| 1436745600000 | 185.48 |
| 1436832000000 | 186.59 |
| 1436918400000 | 185.12 |
| 1437004800000 | 186.07 |
| 1437091200000 | 184.92 |
| 1437350400000 | 184.63 |
| 1437436800000 | 184.22 |
| 1437523200000 | 183.09 |
| 1437609600000 | 183.06 |
| 1437696000000 | 180.38 |
| 1437955200000 | 179.6 |
| 1438041600000 | 182.14 |
| 1438128000000 | 183.85 |
| 1438214400000 | 183.8 |
| 1438300800000 | 183.85 |
| 1438560000000 | 183.26 |
| 1438646400000 | 183.28 |
| 1438732800000 | 184.6 |
| 1438819200000 | 183.52 |
| 1438905600000 | 182.68 |
| 1439164800000 | 186.06 |
| 1439251200000 | 184.91 |
| 1439337600000 | 185.38 |
| 1439424000000 | 184.73 |
| 1439510400000 | 185.3 |
| 1439769600000 | 186.48 |
| 1439856000000 | 186.01 |
| 1439942400000 | 184.58 |
| 1440028800000 | 180.12 |
| 1440115200000 | 175.52 |
| 1440374400000 | 168.32 |
| 1440460800000 | 166.74 |
| 1440547200000 | 173 |
| 1440633600000 | 177.97 |
| 1440720000000 | 178.58 |
| 1440979200000 | 178.23 |
| 1441065600000 | 173.23 |
| 1441152000000 | 175.98 |
| 1441238400000 | 177.04 |
| 1441324800000 | 174.25 |
| 1441584000000 | 174.25 |
| 1441670400000 | 177.81 |
| 1441756800000 | 176.06 |
| 1441843200000 | 176.56 |
| 1441929600000 | 176.98 |
| 1442188800000 | 176.29 |
| 1442275200000 | 178.29 |
| 1442361600000 | 180.3 |
| 1442448000000 | 179.58 |
| 1442534400000 | 176.69 |
| 1442793600000 | 177.51 |
| 1442880000000 | 175.58 |
| 1442966400000 | 174.72 |
| 1443052800000 | 174.46 |
| 1443139200000 | 174.3 |
| 1443398400000 | 169.44 |
| 1443484800000 | 169.04 |
| 1443571200000 | 171.4 |
| 1443657600000 | 171.06 |
| 1443744000000 | 173.64 |
| 1444003200000 | 177.25 |
| 1444089600000 | 176.78 |
| 1444176000000 | 178.53 |
| 1444262400000 | 180.29 |
| 1444348800000 | 180.56 |
| 1444608000000 | 180.86 |
| 1444694400000 | 180.19 |
| 1444780800000 | 179.49 |
| 1444867200000 | 181.34 |
| 1444953600000 | 181.28 |
| 1445212800000 | 181.36 |
| 1445299200000 | 181.83 |
| 1445385600000 | 180.71 |
| 1445472000000 | 181.6 |
| 1445558400000 | 182.78 |
| 1445817600000 | 182.5 |
| 1445904000000 | 180.99 |
| 1445990400000 | 183.35 |
| 1446076800000 | 182.77 |
| 1446163200000 | 183.15 |
| 1446422400000 | 184.8 |
| 1446508800000 | 185.55 |
| 1446595200000 | 184.42 |
| 1446681600000 | 184.01 |
| 1446768000000 | 183.53 |
| 1447027200000 | 181.78 |
| 1447113600000 | 182.16 |
| 1447200000000 | 181.53 |
| 1447286400000 | 178.75 |
| 1447372800000 | 177.36 |
| 1447632000000 | 180.28 |
| 1447718400000 | 179.69 |
| 1447804800000 | 182.6 |
| 1447891200000 | 181.55 |
| 1447977600000 | 182.15 |
| 1448236800000 | 182.34 |
| 1448323200000 | 183.33 |
| 1448409600000 | 183.12 |
| 1448496000000 | 183.12 |
| 1448582400000 | 183.17 |
| 1448841600000 | 182.75 |
| 1448928000000 | 184.97 |
| 1449014400000 | 182.7 |
| 1449100800000 | 180.5 |
| 1449187200000 | 182.4 |
| 1449446400000 | 180.43 |
| 1449532800000 | 179.19 |
| 1449619200000 | 177.86 |
| 1449705600000 | 177.76 |
| 1449792000000 | 174.51 |
| 1450051200000 | 174.49 |
| 1450137600000 | 176.5 |
| 1450224000000 | 178.47 |
| 1450310400000 | 175.58 |
| 1450396800000 | 172.83 |
| 1450656000000 | 174.63 |
| 1450742400000 | 176.66 |
| 1450828800000 | 179.41 |
| 1450915200000 | 179.05 |
| 1451260800000 | 178.65 |
| 1451347200000 | 180.04 |
| 1451433600000 | 178.48 |
| 1451520000000 | 177.11 |
| 1451865600000 | 175.8 |
| 1451952000000 | 176.01 |
| 1452038400000 | 173.1 |
| 1452124800000 | 168.68 |
| 1452211200000 | 166.62 |
| 1452470400000 | 165.92 |
| 1452556800000 | 166.85 |
| 1452643200000 | 162.82 |
| 1452729600000 | 165.9 |
| 1452816000000 | 162.63 |
| 1453075200000 | 162.63 |
| 1453161600000 | 162.59 |
| 1453248000000 | 160.96 |
| 1453334400000 | 162.39 |
| 1453420800000 | 166.61 |
| 1453680000000 | 163.03 |
| 1453766400000 | 165.64 |
| 1453852800000 | 163.73 |
| 1453939200000 | 163.97 |
| 1454025600000 | 168.36 |
| 1454284800000 | 168.36 |
| 1454371200000 | 164.63 |
| 1454457600000 | 165.93 |
| 1454544000000 | 167.35 |
| 1454630400000 | 163.99 |
| 1454889600000 | 160.34 |
| 1454976000000 | 159.21 |
| 1455062400000 | 160.01 |
| 1455148800000 | 157.19 |
| 1455235200000 | 160.84 |
| 1455494400000 | 160.84 |
| 1455580800000 | 163.79 |
| 1455667200000 | 166.73 |
| 1455753600000 | 166.35 |
| 1455840000000 | 165.81 |
| 1456099200000 | 168.77 |
| 1456185600000 | 166.44 |
| 1456272000000 | 167.65 |
| 1456358400000 | 169.19 |
| 1456444800000 | 169.6399 |
| 1456704000000 | 168.61 |
| 1456790400000 | 172.37 |
| 1456876800000 | 174.15 |
| 1456963200000 | 175.56 |
| 1457049600000 | 175.71 |
| 1457308800000 | 176.88 |
| 1457395200000 | 173.8899 |
| 1457481600000 | 174.95 |
| 1457568000000 | 175.1 |
| 1457654400000 | 179.04 |
| 1457913600000 | 178.28 |
| 1458000000000 | 177.11 |
| 1458086400000 | 179.3 |
| 1458172800000 | 180.51 |
| 1458259200000 | 181.05 |
| 1458518400000 | 180.78 |
| 1458604800000 | 180.91 |
| 1458691200000 | 179.1 |
| 1458777600000 | 179.07 |
| 1459209600000 | 181.05 |
| 1459296000000 | 181.75 |
| 1459382400000 | 182 |
| 1459468800000 | 182.36 |
| 1459728000000 | 181.16 |
| 1459814400000 | 179.13 |
| 1459900800000 | 181.6399 |
| 1459987200000 | 179.6 |
| 1460073600000 | 180.32 |
| 1460332800000 | 179.68 |
| 1460419200000 | 181.73 |
| 1460505600000 | 184.05 |
| 1460592000000 | 184.03 |
| 1460678400000 | 184.29 |
| 1460937600000 | 185.56 |
| 1461024000000 | 186.32 |
| 1461110400000 | 186.8899 |
| 1461196800000 | 186.07 |
| 1461283200000 | 187.4199 |
| 1461542400000 | 186.47 |
| 1461628800000 | 187.55 |
| 1461715200000 | 188.52 |
| 1461801600000 | 185.61 |
| 1461888000000 | 184.5 |
| 1462147200000 | 185.71 |
| 1462233600000 | 183.91 |
| 1462320000000 | 182.44 |
| 1462406400000 | 180.79 |
| 1462492800000 | 181.06 |
| 1462752000000 | 180.44 |
| 1462838400000 | 182.6699 |
| 1462924800000 | 181.16 |
| 1463011200000 | 181.02 |
| 1463097600000 | 179.73 |
| 1463356800000 | 181.96 |
| 1463443200000 | 181.15 |
| 1463529600000 | 180.45 |
| 1463616000000 | 179.77 |
| 1463702400000 | 180.94 |
| 1463961600000 | 180.59 |
| 1464048000000 | 183.2 |
| 1464134400000 | 184.63 |
| 1464220800000 | 184.59 |
| 1464307200000 | 185.82 |
| 1464566400000 | 185.82 |
| 1464652800000 | 186.13 |
| 1464739200000 | 186.24 |
| 1464825600000 | 187.26 |
| 1464912000000 | 186.85 |
| 1465171200000 | 188.9199 |
| 1465257600000 | 189.69 |
| 1465344000000 | 190.84 |
| 1465430400000 | 190.29 |
| 1465516800000 | 187.54 |
| 1465776000000 | 185.84 |
| 1465862400000 | 185.49 |
| 1465948800000 | 185.29 |
| 1466035200000 | 185.72 |
| 1466121600000 | 186.07 |
| 1466380800000 | 187.36 |
| 1466467200000 | 187.79 |
| 1466553600000 | 187.33 |
| 1466640000000 | 190.02 |
| 1466726400000 | 182.52 |
| 1466985600000 | 177.51 |
| 1467072000000 | 180.8 |
| 1467158400000 | 184.6 |
| 1467244800000 | 187.26 |
| 1467331200000 | 188.08 |
| 1467590400000 | 188.08 |
| 1467676800000 | 185.9199 |
| 1467763200000 | 186.8 |
| 1467849600000 | 186.59 |
| 1467936000000 | 190.01 |
| 1468195200000 | 189.82 |
| 1468281600000 | 192.21 |
| 1468368000000 | 192.57 |
| 1468454400000 | 193.57 |
| 1468540800000 | 193.49 |
| 1468800000000 | 193.66 |
| 1468886400000 | 192.4199 |
| 1468972800000 | 193.53 |
| 1469059200000 | 193.2 |
| 1469145600000 | 194.16 |
| 1469404800000 | 193.12 |
| 1469491200000 | 193.34 |
| 1469577600000 | 192.34 |
| 1469664000000 | 192.43 |
| 1469750400000 | 191.9 |
| 1470009600000 | 190.6699 |
| 1470096000000 | 189.79 |
| 1470182400000 | 191.44 |
| 1470268800000 | 190.83 |
| 1470355200000 | 192.23 |
| 1470614400000 | 192.34 |
| 1470700800000 | 192.61 |
| 1470787200000 | 191.93 |
| 1470873600000 | 193.06 |
| 1470960000000 | 192.87 |
| 1471219200000 | 193.75 |
| 1471305600000 | 192.6399 |
| 1471392000000 | 192.81 |
| 1471478400000 | 193.95 |
| 1471564800000 | 194.12 |
| 1471824000000 | 193.51 |
| 1471910400000 | 194.43 |
| 1471996800000 | 193.01 |
| 1472083200000 | 192.6 |
| 1472169600000 | 191.86 |
| 1472428800000 | 192.86 |
| 1472515200000 | 192.73 |
| 1472601600000 | 192.15 |
| 1472688000000 | 191.71 |
| 1472774400000 | 192.9199 |
| 1473033600000 | 192.9199 |
| 1473120000000 | 193.25 |
| 1473206400000 | 193.88 |
| 1473292800000 | 193.66 |
| 1473379200000 | 188.05 |
| 1473638400000 | 191.1 |
| 1473724800000 | 187.65 |
| 1473811200000 | 186.98 |
| 1473897600000 | 188.93 |
| 1473984000000 | 188.1 |
| 1474243200000 | 188.88 |
| 1474329600000 | 187.76 |
| 1474416000000 | 190.62 |
| 1474502400000 | 192.05 |
| 1474588800000 | 190.56 |
| 1474848000000 | 189.41 |
| 1474934400000 | 190.08 |
| 1475020800000 | 191.96 |
| 1475107200000 | 190.88 |
| 1475193600000 | 191.8 |
| 1475452800000 | 190.53 |
| 1475539200000 | 189.57 |
| 1475625600000 | 190.87 |
| 1475712000000 | 191.35 |
| 1475798400000 | 190.07 |
| 1476057600000 | 191.32 |
| 1476144000000 | 188.55 |
| 1476230400000 | 188.7 |
| 1476316800000 | 188.21 |
| 1476403200000 | 188.1699 |
| 1476662400000 | 188.08 |
| 1476748800000 | 190.61 |
| 1476835200000 | 191.47 |
| 1476921600000 | 191.28 |
| 1477008000000 | 191.06 |
| 1477267200000 | 191.97 |
| 1477353600000 | 191.16 |
| 1477440000000 | 190.91 |
| 1477526400000 | 190.87 |
| 1477612800000 | 189.08 |
| 1477872000000 | 188.53 |
| 1477958400000 | 186.28 |
| 1478044800000 | 184.91 |
| 1478131200000 | 183.94 |
| 1478217600000 | 183.75 |
| 1478476800000 | 187.6 |
| 1478563200000 | 187.71 |
| 1478649600000 | 190.24 |
| 1478736000000 | 191.22 |
| 1478822400000 | 190.09 |
| 1479081600000 | 191.99 |
| 1479168000000 | 193.84 |
| 1479254400000 | 193.68 |
| 1479340800000 | 194.6399 |
| 1479427200000 | 194.06 |
| 1479686400000 | 195.71 |
| 1479772800000 | 196.41 |
| 1479859200000 | 197.33 |
| 1479945600000 | 197.33 |
| 1480032000000 | 198.2 |
| 1480291200000 | 196.6399 |
| 1480377600000 | 196.6399 |
| 1480464000000 | 196.8 |
| 1480550400000 | 196.26 |
| 1480636800000 | 196.76 |
| 1480896000000 | 198.1399 |
| 1480982400000 | 199.1399 |
| 1481068800000 | 201.8899 |
| 1481155200000 | 202.93 |
| 1481241600000 | 202.86 |
| 1481500800000 | 202.37 |
| 1481587200000 | 203.71 |
| 1481673600000 | 200.6699 |
| 1481760000000 | 200.79 |
| 1481846400000 | 200.59 |
| 1482105600000 | 200.65 |
| 1482192000000 | 200.95 |
| 1482278400000 | 200.82 |
| 1482364800000 | 200.36 |
| 1482451200000 | 200.75 |
| 1482796800000 | 201.6399 |
| 1482883200000 | 199.55 |
| 1482969600000 | 199.74 |
| 1483056000000 | 198.6 |
| 1483315200000 | 198.6 |
| 1483401600000 | 201.01 |
| 1483488000000 | 203.25 |
| 1483574400000 | 202.99 |
| 1483660800000 | 203.45 |
| 1483920000000 | 202.58 |
| 1484006400000 | 202.61 |
| 1484092800000 | 203.36 |
| 1484179200000 | 203.54 |
| 1484265600000 | 203.95 |
| 1484524800000 | 203.95 |
| 1484611200000 | 203.88 |
| 1484697600000 | 204.48 |
| 1484784000000 | 204.26 |
| 1484870400000 | 205.12 |
| 1485129600000 | 204.66 |
| 1485216000000 | 206.55 |
| 1485302400000 | 208.09 |
| 1485388800000 | 207.28 |
| 1485475200000 | 207.22 |
| 1485734400000 | 206.13 |
| 1485820800000 | 206.31 |
| 1485907200000 | 206.82 |
| 1485993600000 | 206.43 |
| 1486080000000 | 208.19 |
| 1486339200000 | 207.83 |
| 1486425600000 | 208.8 |
| 1486512000000 | 209.46 |
| 1486598400000 | 210.3 |
| 1486684800000 | 211.47 |
| 1486944000000 | 212.19 |
| 1487030400000 | 212.58 |
| 1487116800000 | 213.07 |
| 1487203200000 | 212.88 |
| 1487289600000 | 212.92 |
| 1487548800000 | 212.92 |
| 1487635200000 | 214.56 |
| 1487721600000 | 214.4 |
| 1487808000000 | 214.59 |
| 1487894400000 | 215.18 |
| 1488153600000 | 215.64 |
| 1488240000000 | 215.44 |
| 1488326400000 | 218.26 |
| 1488412800000 | 216.53 |
| 1488499200000 | 216.9 |
| 1488758400000 | 215.8 |
| 1488844800000 | 214.79 |
| 1488931200000 | 214.47 |
| 1489017600000 | 214.1 |
| 1489104000000 | 215.18 |
| 1489363200000 | 215.74 |
| 1489449600000 | 214.49 |
| 1489536000000 | 217.27 |
| 1489622400000 | 216.7 |
| 1489708800000 | 217.22 |
| 1489968000000 | 216.77 |
| 1490054400000 | 214.54 |
| 1490140800000 | 214.83 |
| 1490227200000 | 214.43 |
| 1490313600000 | 214.49 |
| 1490572800000 | 214.35 |
| 1490659200000 | 215.62 |
| 1490745600000 | 216.41 |
| 1490832000000 | 217.05 |
| 1490918400000 | 216.8 |
| 1491177600000 | 216.13 |
| 1491264000000 | 216.27 |
| 1491350400000 | 215.67 |
| 1491436800000 | 216.72 |
| 1491523200000 | 216.37 |
| 1491782400000 | 217.11 |
| 1491868800000 | 217.2 |
| 1491955200000 | 216.05 |
| 1492041600000 | 214.84 |
| 1492473600000 | 215.52 |
| 1492560000000 | 215.29 |
| 1492646400000 | 216.29 |
| 1492732800000 | 215.25 |
| 1492992000000 | 217.18 |
| 1493078400000 | 218.4 |
| 1493164800000 | 218.62 |
| 1493251200000 | 219.21 |
| 1493337600000 | 217.63 |
| 1493596800000 | 217.94 |
| 1493683200000 | 218.02 |
| 1493769600000 | 216.99 |
| 1493856000000 | 216.92 |
| 1493942400000 | 218.12 |
| 1494201600000 | 218.11 |
| 1494288000000 | 217.8 |
| 1494374400000 | 218.89 |
| 1494460800000 | 218.28 |
| 1494547200000 | 217.58 |
| 1494806400000 | 218.76 |
| 1494892800000 | 218.28 |
| 1494979200000 | 214.81 |
| 1495065600000 | 215.8 |
| 1495152000000 | 218.83 |
| 1495411200000 | 220.03 |
| 1495497600000 | 220.35 |
| 1495584000000 | 221.38 |
| 1495670400000 | 221.95 |
| 1495756800000 | 221.84 |
| 1496016000000 | 221.84 |
| 1496102400000 | 221.57 |
| 1496188800000 | 221.98 |
| 1496275200000 | 224.75 |
| 1496361600000 | 225.38 |
| 1496620800000 | 224.3 |
| 1496707200000 | 223.93 |
| 1496793600000 | 223.65 |
| 1496880000000 | 223.51 |
| 1496966400000 | 223.49 |
| 1497225600000 | 223.38 |
| 1497312000000 | 225.04 |
| 1497398400000 | 224.41 |
| 1497484800000 | 223.76 |
| 1497571200000 | 223.75 |
| 1497830400000 | 224.63 |
| 1497916800000 | 222.82 |
| 1498003200000 | 221.9 |
| 1498089600000 | 222.13 |
| 1498176000000 | 222.98 |
| 1498435200000 | 222.99 |
| 1498521600000 | 220.91 |
| 1498608000000 | 222.74 |
| 1498694400000 | 220.6 |
| 1498780800000 | 221 |
| 1499040000000 | 222.04 |
| 1499126400000 | 222.04 |
| 1499212800000 | 220.05 |
| 1499299200000 | 218.28 |
| 1499385600000 | 219.83 |
| 1499644800000 | 220.39 |
| 1499731200000 | 220.4 |
| 1499817600000 | 221.62 |
| 1499904000000 | 221.94 |
| 1499990400000 | 223.24 |
| 1500249600000 | 223.46 |
| 1500336000000 | 223.37 |
| 1500422400000 | 224.91 |
| 1500508800000 | 224.27 |
| 1500595200000 | 224.38 |
| 1500854400000 | 223.74 |
| 1500940800000 | 224.62 |
| 1501027200000 | 224.24 |
| 1501113600000 | 223.72 |
| 1501200000000 | 223.69 |
| 1501459200000 | 222.98 |
| 1501545600000 | 223.66 |
| 1501632000000 | 222.97 |
| 1501718400000 | 221.42 |
| 1501804800000 | 221.1 |
| 1502064000000 | 220.91 |
| 1502150400000 | 219.71 |
| 1502236800000 | 219.29 |
| 1502323200000 | 216.18 |
| 1502409600000 | 216.54 |
| 1502668800000 | 218.61 |
| 1502755200000 | 218.4 |
| 1502841600000 | 219.04 |
| 1502928000000 | 215.89 |
| 1503014400000 | 215.51 |
| 1503273600000 | 215.81 |
| 1503360000000 | 218.37 |
| 1503446400000 | 217.62 |
| 1503532800000 | 217.21 |
| 1503619200000 | 218.02 |
| 1503878400000 | 217.89 |
| 1503964800000 | 217.77 |
| 1504051200000 | 218.27 |
| 1504137600000 | 220.06 |
| 1504224000000 | 220.55 |
| 1504483200000 | 220.55 |
| 1504569600000 | 218.96 |
| 1504656000000 | 219.16 |
| 1504742400000 | 218.58 |
| 1504828800000 | 218.85 |
| 1505088000000 | 221.96 |
| 1505174400000 | 222.66 |
| 1505260800000 | 222.89 |
| 1505347200000 | 222.23 |
| 1505433600000 | 222.68 |
| 1505692800000 | 222.68 |
| 1505779200000 | 223.02 |
| 1505865600000 | 223.01 |
| 1505952000000 | 222.65 |
| 1506038400000 | 223.17 |
| 1506297600000 | 223.33 |
| 1506384000000 | 223.77 |
| 1506470400000 | 224.47 |
| 1506556800000 | 224.33 |
| 1506643200000 | 224.96 |
| 1506902400000 | 226.38 |
| 1506988800000 | 227.03 |
| 1507075200000 | 227.88 |
| 1507161600000 | 228.58 |
| 1507248000000 | 227.76 |
| 1507507200000 | 227.03 |
| 1507593600000 | 227.08 |
| 1507680000000 | 227.04 |
| 1507766400000 | 226.76 |
| 1507852800000 | 226.76 |
| 1508112000000 | 226.95 |
| 1508198400000 | 227.18 |
| 1508284800000 | 226.94 |
| 1508371200000 | 227.96 |
| 1508457600000 | 229.33 |
| 1508716800000 | 227.29 |
| 1508803200000 | 227.42 |
| 1508889600000 | 227.21 |
| 1508976000000 | 227.72 |
| 1509062400000 | 228.5 |
| 1509321600000 | 227.52 |
| 1509408000000 | 228.05 |
| 1509494400000 | 228.37 |
| 1509580800000 | 226.72 |
| 1509667200000 | 227.18 |
| 1509926400000 | 228.67 |
| 1510012800000 | 228.18 |
| 1510099200000 | 228.55 |
| 1510185600000 | 227.48 |
| 1510272000000 | 227.1 |
| 1510531200000 | 227.55 |
| 1510617600000 | 226.11 |
| 1510704000000 | 224.85 |
| 1510790400000 | 226.83 |
| 1510876800000 | 227.14 |
| 1511136000000 | 226.73 |
| 1511222400000 | 227.88 |
| 1511308800000 | 228.34 |
| 1511395200000 | 228.34 |
| 1511481600000 | 228.73 |
| 1511740800000 | 228.67 |
| 1511827200000 | 231.33 |
| 1511913600000 | 231.1 |
| 1512000000000 | 233.48 |
| 1512086400000 | 233.03 |
| 1512345600000 | 233.08 |
| 1512432000000 | 231.24 |
| 1512518400000 | 230.36 |
| 1512604800000 | 231.03 |
| 1512691200000 | 232.67 |
| 1512950400000 | 233.66 |
| 1513036800000 | 233.71 |
| 1513123200000 | 233.52 |
| 1513209600000 | 232.69 |
| 1513296000000 | 234.98 |
| 1513555200000 | 236.22 |
| 1513641600000 | 235.99 |
| 1513728000000 | 236.41 |
| 1513814400000 | 237.09 |
| 1513900800000 | 237.06 |
| 1514332800000 | 236.86 |
| 1514419200000 | 237.61 |
| 1514505600000 | 236.35 |
| 1514851200000 | 238.69 |
| 1514937600000 | 240.36 |
| 1515024000000 | 241.71 |
| 1515110400000 | 243.19 |
| 1515369600000 | 244.21 |
| 1515456000000 | 244.62 |
| 1515542400000 | 244.65 |
| 1515628800000 | 246.5 |
| 1515715200000 | 248.2 |
| 1515974400000 | 248.2 |
| 1516060800000 | 246.44 |
| 1516147200000 | 248.75 |
| 1516233600000 | 247.63 |
| 1516320000000 | 249.29 |
| 1516579200000 | 251.62 |
| 1516665600000 | 252.44 |
| 1516752000000 | 252.96 |
| 1516838400000 | 252.62 |
| 1516924800000 | 254.24 |
| 1517184000000 | 251.89 |
| 1517270400000 | 249.05 |
| 1517356800000 | 248.95 |
| 1517443200000 | 248.64 |
| 1517529600000 | 243.43 |
| 1517788800000 | 235.05 |
| 1517875200000 | 238.38 |
| 1517961600000 | 237.95 |
| 1518048000000 | 229.78 |
| 1518134400000 | 231.56 |
| 1518393600000 | 234.79 |
| 1518480000000 | 235.25 |
| 1518566400000 | 238.13 |
| 1518652800000 | 240.26 |
| 1518739200000 | 241.39 |
| 1518998400000 | 241.39 |
| 1519084800000 | 240.16 |
| 1519171200000 | 238.48 |
| 1519257600000 | 238.56 |
| 1519344000000 | 242.34 |
| 1519603200000 | 244.16 |
| 1519689600000 | 241.79 |
| 1519776000000 | 239.04 |
| 1519862400000 | 237.15 |
| 1519948800000 | 238.69 |
| 1520208000000 | 241.72 |
| 1520294400000 | 242.83 |
| 1520380800000 | 243.41 |
| 1520467200000 | 244 |
| 1520553600000 | 247.62 |
| 1520812800000 | 247.45 |
| 1520899200000 | 246.54 |
| 1520985600000 | 245.37 |
| 1521072000000 | 244.17 |
| 1521158400000 | 245 |
| 1521417600000 | 242.12 |
| 1521504000000 | 241.47 |
| 1521590400000 | 241.85 |
| 1521676800000 | 236.48 |
| 1521763200000 | 232.34 |
| 1522022400000 | 237.62 |
| 1522108800000 | 234.92 |
| 1522195200000 | 234.05 |
| 1522281600000 | 236.18 |
| 1522713600000 | 235.13 |
| 1522800000000 | 237.98 |
| 1522886400000 | 240.12 |
| 1522972800000 | 235.89 |
| 1523232000000 | 236.2 |
| 1523318400000 | 240.58 |
| 1523404800000 | 239.62 |
| 1523491200000 | 240.51 |
| 1523577600000 | 240.25 |
| 1523836800000 | 242.99 |
| 1523923200000 | 245.52 |
| 1524009600000 | 246.43 |
| 1524096000000 | 245.13 |
| 1524182400000 | 243.84 |
| 1524441600000 | 244.28 |
| 1524528000000 | 242.4 |
| 1524614400000 | 243.88 |
| 1524700800000 | 245.36 |
| 1524787200000 | 246.77 |
| 1525046400000 | 244.31 |
| 1525132800000 | 244.47 |
| 1525219200000 | 243.4 |
| 1525305600000 | 241.19 |
| 1525392000000 | 244.19 |
| 1525651200000 | 243.91 |
| 1525737600000 | 243.7 |
| 1525824000000 | 244.68 |
| 1525910400000 | 246.8 |
| 1525996800000 | 247.72 |
| 1526256000000 | 247.89 |
| 1526342400000 | 246.61 |
| 1526428800000 | 247.87 |
| 1526515200000 | 248.94 |
| 1526601600000 | 248.67 |
| 1526860800000 | 250.17 |
| 1526947200000 | 249.1 |
| 1527033600000 | 249.42 |
| 1527120000000 | 248.62 |
| 1527206400000 | 247.89 |
| 1527465600000 | 247.89 |
| 1527552000000 | 245.5 |
| 1527638400000 | 248.21 |
| 1527724800000 | 245.62 |
| 1527811200000 | 247.48 |
| 1528070400000 | 247.87 |
| 1528156800000 | 248.53 |
| 1528243200000 | 250.55 |
| 1528329600000 | 250.71 |
| 1528416000000 | 251.41 |
| 1528675200000 | 251.52 |
| 1528761600000 | 252.46 |
| 1528848000000 | 251.79 |
| 1528934400000 | 253.07 |
| 1529020800000 | 253.29 |
| 1529280000000 | 252.49 |
| 1529366400000 | 252.25 |
| 1529452800000 | 252.86 |
| 1529539200000 | 250.93 |
| 1529625600000 | 251.81 |
| 1529884800000 | 248.73 |
| 1529971200000 | 248.9 |
| 1530057600000 | 247.46 |
| 1530144000000 | 247.9 |
| 1530230400000 | 248.07 |
| 1530489600000 | 248.44 |
| 1530576000000 | 248.52 |
| 1530662400000 | 248.52 |
| 1530748800000 | 250.49 |
| 1530835200000 | 252.4 |
| 1531094400000 | 254.16 |
| 1531180800000 | 255.27 |
| 1531267200000 | 253.36 |
| 1531353600000 | 254.86 |
| 1531440000000 | 254.99 |
| 1531699200000 | 253.42 |
| 1531785600000 | 253.86 |
| 1531872000000 | 253.75 |
| 1531958400000 | 252.54 |
| 1532044800000 | 251.29 |
| 1532304000000 | 251.92 |
| 1532390400000 | 251.27 |
| 1532476800000 | 252.7 |
| 1532563200000 | 254.05 |
| 1532649600000 | 252.97 |
| 1532908800000 | 251.98 |
| 1532995200000 | 253.11 |
| 1533081600000 | 251.8 |
| 1533168000000 | 253.7 |
| 1533254400000 | 254.24 |
| 1533513600000 | 255.54 |
| 1533600000000 | 255.96 |
| 1533686400000 | 255.51 |
| 1533772800000 | 256.97 |
| 1533859200000 | 256.05 |
| 1534118400000 | 255.13 |
| 1534204800000 | 256.85 |
| 1534291200000 | 255 |
| 1534377600000 | 257.08 |
| 1534464000000 | 257.91 |
| 1534723200000 | 259.44 |
| 1534809600000 | 260.46 |
| 1534896000000 | 259.56 |
| 1534982400000 | 258.96 |
| 1535068800000 | 261.41 |
| 1535328000000 | 262.85 |
| 1535414400000 | 262.7799 |
| 1535500800000 | 263.41 |
| 1535587200000 | 262.44 |
| 1535673600000 | 261.95 |
| 1535932800000 | 261.95 |
| 1536019200000 | 260.81 |
| 1536105600000 | 260.57 |
| 1536192000000 | 260.95 |
| 1536278400000 | 259.82 |
| 1536537600000 | 259.72 |
| 1536624000000 | 260.8399 |
| 1536710400000 | 262.75 |
| 1536796800000 | 264.35 |
| 1536883200000 | 264.71 |
| 1537142400000 | 263.61 |
| 1537228800000 | 265.74 |
| 1537315200000 | 265.33 |
| 1537401600000 | 266.6 |
| 1537488000000 | 267.06 |
| 1537747200000 | 265.92 |
| 1537833600000 | 265.0899 |
| 1537920000000 | 263.72 |
| 1538006400000 | 264.33 |
| 1538092800000 | 264.8399 |
| 1538352000000 | 265.42 |
| 1538438400000 | 265.36 |
| 1538524800000 | 265.42 |
| 1538611200000 | 263.7799 |
| 1538697600000 | 263.47 |
| 1538956800000 | 263.3 |
| 1539043200000 | 262.46 |
| 1539129600000 | 254.71 |
| 1539216000000 | 248.75 |
| 1539302400000 | 251.31 |
| 1539561600000 | 250.18 |
| 1539648000000 | 255.56 |
| 1539734400000 | 255.45 |
| 1539820800000 | 252.77 |
| 1539907200000 | 251.75 |
| 1540166400000 | 249.24 |
| 1540252800000 | 247.73 |
| 1540339200000 | 239.47 |
| 1540425600000 | 243.24 |
| 1540512000000 | 239.58 |
| 1540771200000 | 238.37 |
| 1540857600000 | 242.6 |
| 1540944000000 | 246 |
| 1541030400000 | 248.74 |
| 1541116800000 | 246.83 |
| 1541376000000 | 248.54 |
| 1541462400000 | 250.09 |
| 1541548800000 | 254.58 |
| 1541635200000 | 253.76 |
| 1541721600000 | 250.16 |
| 1541980800000 | 245.82 |
| 1542067200000 | 245.34 |
| 1542153600000 | 243.64 |
| 1542240000000 | 244.94 |
| 1542326400000 | 246.22 |
| 1542585600000 | 243.31 |
| 1542672000000 | 239.08 |
| 1542758400000 | 240.87 |
| 1542844800000 | 240.87 |
| 1542931200000 | 239.62 |
| 1543190400000 | 243.38 |
| 1543276800000 | 243.5 |
| 1543363200000 | 248.29 |
| 1543449600000 | 247.45 |
| 1543536000000 | 247.87 |
| 1543795200000 | 251.08 |
| 1543881600000 | 243.92 |
| 1543968000000 | 243.92 |
| 1544054400000 | 242.75 |
| 1544140800000 | 238.22 |
| 1544400000000 | 237.24 |
| 1544486400000 | 236.49 |
| 1544572800000 | 238.44 |
| 1544659200000 | 237.48 |
| 1544745600000 | 233.87 |
| 1545004800000 | 228.8 |
| 1545091200000 | 227.73 |
| 1545177600000 | 226.04 |
| 1545264000000 | 221.82 |
| 1545350400000 | 217.99 |
| 1545609600000 | 212.68 |
| 1545868800000 | 223.88 |
| 1545955200000 | 223.55 |
| 1546214400000 | 225.58 |
| 1546387200000 | 225.48 |
| 1546473600000 | 220.91 |
| 1546560000000 | 227.89 |
| 1546819200000 | 231.12 |
| 1546905600000 | 234.18 |
| 1546992000000 | 236.36 |
| 1547078400000 | 237.31 |
| 1547164800000 | 237.43 |
| 1547424000000 | 236.65 |
| 1547510400000 | 238.61 |
| 1547596800000 | 239.46 |
| 1547683200000 | 240.5 |
| 1547769600000 | 244.19 |
| 1548028800000 | 244.19 |
| 1548115200000 | 241.52 |
| 1548201600000 | 241.06 |
| 1548288000000 | 242.14 |
| 1548374400000 | 244.17 |
| 1548633600000 | 242.34 |
| 1548720000000 | 241.58 |
| 1548806400000 | 244.76 |
| 1548892800000 | 247 |
| 1548979200000 | 247.48 |
| 1549238400000 | 248.47 |
| 1549324800000 | 249.45 |
| 1549411200000 | 247.73 |
| 1549497600000 | 245.72 |
| 1549584000000 | 245.58 |
| 1549843200000 | 245.54 |
| 1549929600000 | 249.54 |
| 1550016000000 | 251.08 |
| 1550102400000 | 249.91 |
| 1550188800000 | 253.16 |
| 1550448000000 | 253.16 |
| 1550534400000 | 254.26 |
| 1550620800000 | 255.24 |
| 1550707200000 | 254.16 |
| 1550793600000 | 256.42 |
| 1551052800000 | 256.72 |
| 1551139200000 | 256.21 |
| 1551225600000 | 255.67 |
| 1551312000000 | 253.88 |
| 1551398400000 | 255.51 |
| 1551657600000 | 253.26 |
| 1551744000000 | 252.19 |
| 1551830400000 | 249.64 |
| 1551916800000 | 248.61 |
| 1552003200000 | 248.62 |
| 1552262400000 | 252.98 |
| 1552348800000 | 254.03 |
| 1552435200000 | 255.66 |
| 1552521600000 | 255.44 |
| 1552608000000 | 256.46 |
| 1552867200000 | 258.7799 |
| 1552953600000 | 257.95 |
| 1553040000000 | 256.63 |
| 1553126400000 | 260.45 |
| 1553212800000 | 255.67 |
| 1553472000000 | 255.53 |
| 1553558400000 | 256.11 |
| 1553644800000 | 256.26 |
| 1553731200000 | 257.05 |
| 1553817600000 | 258.4 |
| 1554076800000 | 261.4 |
| 1554163200000 | 259.82 |
| 1554249600000 | 260.96 |
| 1554336000000 | 261.52 |
| 1554422400000 | 263.61 |
| 1554681600000 | 264.19 |
| 1554768000000 | 262.85 |
| 1554854400000 | 263.76 |
| 1554940800000 | 264.12 |
| 1555027200000 | 263.88 |
| 1555286400000 | 263.95 |
| 1555372800000 | 263.6 |
| 1555459200000 | 261.18 |
| 1555545600000 | 262.33 |
| 1555977600000 | 265.62 |
| 1556064000000 | 263.65 |
| 1556150400000 | 261.68 |
| 1556236800000 | 264.48 |
| 1556496000000 | 264.7 |
| 1556582400000 | 264.8 |
| 1556668800000 | 262.3399 |
| 1556755200000 | 263.77 |
| 1556841600000 | 265.48 |
| 1557100800000 | 264.77 |
| 1557187200000 | 261.39 |
| 1557273600000 | 261.18 |
| 1557360000000 | 260.46 |
| 1557446400000 | 261.21 |
| 1557705600000 | 255.24 |
| 1557792000000 | 257.95 |
| 1557878400000 | 259.3399 |
| 1557964800000 | 261.9 |
| 1558051200000 | 260.35 |
| 1558310400000 | 258.45 |
| 1558396800000 | 261.22 |
| 1558483200000 | 260.41 |
| 1558569600000 | 256.47 |
| 1558656000000 | 258.21 |
| 1558915200000 | 258.21 |
| 1559001600000 | 256.3399 |
| 1559088000000 | 254.28 |
| 1559174400000 | 254.25 |
| 1559260800000 | 251.54 |
| 1559520000000 | 252.67 |
| 1559606400000 | 258.68 |
| 1559692800000 | 260.55 |
| 1559779200000 | 262.16 |
| 1559865600000 | 264.13 |
| 1560124800000 | 264.73 |
| 1560211200000 | 264.54 |
| 1560297600000 | 263.98 |
| 1560384000000 | 265.5899 |
| 1560470400000 | 264.68 |
| 1560729600000 | 264.58 |
| 1560816000000 | 266.1 |
| 1560902400000 | 267.62 |
| 1560988800000 | 270.33 |
| 1561075200000 | 269.15 |
| 1561334400000 | 267.95 |
| 1561420800000 | 264.58 |
| 1561507200000 | 263.5299 |
| 1561593600000 | 265.8 |
| 1561680000000 | 267.77 |
| 1561939200000 | 268.68 |
| 1562025600000 | 269.64 |
| 1562112000000 | 271.87 |
| 1562198400000 | 271.87 |
| 1562284800000 | 271.85 |
| 1562544000000 | 270.74 |
| 1562630400000 | 270.06 |
| 1562716800000 | 271.67 |
| 1562803200000 | 273.33 |
| 1562889600000 | 275 |
| 1563148800000 | 274.91 |
| 1563235200000 | 274.13 |
| 1563321600000 | 271.41 |
| 1563408000000 | 271.69 |
| 1563494400000 | 270.62 |
| 1563753600000 | 271.94 |
| 1563840000000 | 273.23 |
| 1563926400000 | 275.79 |
| 1564012800000 | 274.48 |
| 1564099200000 | 277.2 |
| 1564358400000 | 276.07 |
| 1564444800000 | 277.29 |
| 1564531200000 | 275.27 |
| 1564617600000 | 273.65 |
| 1564704000000 | 270 |
| 1564963200000 | 262.96 |
| 1565049600000 | 264.19 |
| 1565136000000 | 264.64 |
| 1565222400000 | 269.17 |
| 1565308800000 | 266.95 |
| 1565568000000 | 264.25 |
| 1565654400000 | 267.77 |
| 1565740800000 | 259.18 |
| 1565827200000 | 257.79 |
| 1565913600000 | 262.16 |
| 1566172800000 | 265.1 |
| 1566259200000 | 262.83 |
| 1566345600000 | 264.94 |
| 1566432000000 | 264.39 |
| 1566518400000 | 257.51 |
| 1566777600000 | 260.11 |
| 1566864000000 | 258.41 |
| 1566950400000 | 259.65 |
| 1567036800000 | 262.86 |
| 1567123200000 | 263.65 |
| 1567382400000 | 263.65 |
| 1567468800000 | 263.06 |
| 1567555200000 | 265.6 |
| 1567641600000 | 268.87 |
| 1567728000000 | 269.5299 |
| 1567987200000 | 271.32 |
| 1568073600000 | 272.8 |
| 1568160000000 | 274.97 |
| 1568246400000 | 274.41 |
| 1568332800000 | 274.41 |
| 1568592000000 | 274.92 |
| 1568678400000 | 273.85 |
| 1568764800000 | 274.24 |
| 1568851200000 | 274.77 |
| 1568937600000 | 273.62 |
| 1569196800000 | 273.87 |
| 1569283200000 | 270.62 |
| 1569369600000 | 272.65 |
| 1569456000000 | 270.65 |
| 1569542400000 | 269.04 |
| 1569801600000 | 270.41 |
| 1569888000000 | 267.0299 |
| 1569974400000 | 262.86 |
| 1570060800000 | 264.4 |
| 1570147200000 | 267.58 |
| 1570406400000 | 266.49 |
| 1570492800000 | 262.42 |
| 1570579200000 | 264.51 |
| 1570665600000 | 266.42 |
| 1570752000000 | 269.8399 |
| 1571011200000 | 269.08 |
| 1571097600000 | 272.2799 |
| 1571184000000 | 272.0899 |
| 1571270400000 | 273.89 |
| 1571356800000 | 273.8399 |
| 1571616000000 | 275.18 |
| 1571702400000 | 275.76 |
| 1571788800000 | 276.92 |
| 1571875200000 | 277.23 |
| 1571961600000 | 278.17 |
| 1572220800000 | 281.48 |
| 1572307200000 | 282 |
| 1572393600000 | 282.31 |
| 1572480000000 | 280.88 |
| 1572566400000 | 282.4 |
| 1572825600000 | 283.46 |
| 1572912000000 | 283.9 |
| 1572998400000 | 283.38 |
| 1573084800000 | 284.36 |
| 1573171200000 | 285.63 |
| 1573430400000 | 284.48 |
| 1573516800000 | 283.99 |
| 1573603200000 | 283.8399 |
| 1573689600000 | 283.8399 |
| 1573776000000 | 286.46 |
| 1574035200000 | 286.88 |
| 1574121600000 | 286.25 |
| 1574208000000 | 286.17 |
| 1574294400000 | 286.04 |
| 1574380800000 | 286.22 |
| 1574640000000 | 288.87 |
| 1574726400000 | 288.79 |
| 1574812800000 | 289.87 |
| 1574899200000 | 289.87 |
| 1574985600000 | 288.52 |
| 1575244800000 | 286.64 |
| 1575331200000 | 284.98 |
| 1575417600000 | 287.01 |
| 1575504000000 | 287.47 |
| 1575590400000 | 289.39 |
| 1575849600000 | 288.2 |
| 1575936000000 | 288.5899 |
| 1576022400000 | 289.52 |
| 1576108800000 | 291.71 |
| 1576195200000 | 291.71 |
| 1576454400000 | 293.2799 |
| 1576540800000 | 292.51 |
| 1576627200000 | 293.27 |
| 1576713600000 | 294.43 |
| 1576800000000 | 295.54 |
| 1577059200000 | 296.11 |
| 1577145600000 | 296.76 |
| 1577404800000 | 298.0899 |
| 1577664000000 | 296.55 |
| 1577750400000 | 297.5899 |
| 1577923200000 | 297.64 |
| 1578009600000 | 296.5899 |
| 1578268800000 | 298.61 |
| 1578355200000 | 297.96 |
| 1578441600000 | 299.19 |
| 1578528000000 | 300.99 |
| 1578614400000 | 300.5 |
| 1578873600000 | 301.2 |
| 1578960000000 | 301.71 |
| 1579046400000 | 303.38 |
| 1579132800000 | 306.02 |
| 1579219200000 | 306.5899 |
| 1579478400000 | 306.5899 |
| 1579564800000 | 306.5899 |
| 1579651200000 | 307.0899 |
| 1579737600000 | 307.96 |
| 1579824000000 | 305.35 |
| 1580083200000 | 300.0299 |
| 1580169600000 | 304.0899 |
| 1580256000000 | 301.77 |
| 1580342400000 | 302.19 |
| 1580428800000 | 297.2 |
| 1580688000000 | 299.22 |
| 1580774400000 | 303.04 |
| 1580860800000 | 307.63 |
| 1580947200000 | 308.8 |
| 1581033600000 | 308.67 |
| 1581292800000 | 309.23 |
| 1581379200000 | 310.8399 |
| 1581465600000 | 314.65 |
| 1581552000000 | 313.0899 |
| 1581638400000 | 313.14 |
| 1581897600000 | 313.14 |
| 1581984000000 | 313.4 |
| 1582070400000 | 315.58 |
| 1582156800000 | 314.3399 |
| 1582243200000 | 310.97 |
| 1582502400000 | 300.05 |
| 1582588800000 | 290.3399 |
| 1582675200000 | 287.93 |
| 1582761600000 | 275.2 |
| 1582848000000 | 271.92 |
| 1583107200000 | 283.37 |
| 1583193600000 | 277.17 |
| 1583280000000 | 290.5 |
| 1583366400000 | 282.29 |
| 1583452800000 | 274.19 |
| 1583712000000 | 250.08 |
| 1583798400000 | 260.77 |
| 1583884800000 | 248.07 |
| 1583971200000 | 223.57 |
| 1584057600000 | 241.57 |
| 1584316800000 | 212.02 |
| 1584403200000 | 223.7 |
| 1584489600000 | 209.03 |
| 1584576000000 | 209.29 |
| 1584662400000 | 200.87 |
| 1584921600000 | 194.4 |
| 1585008000000 | 216.66 |
| 1585094400000 | 222.38 |
| 1585180800000 | 236.73 |
| 1585267200000 | 226.52 |
| 1585526400000 | 232.18 |
| 1585612800000 | 228.34 |
| 1585699200000 | 217.09 |
| 1585785600000 | 220.82 |
| 1585872000000 | 217.2 |
| 1586131200000 | 234.23 |
| 1586217600000 | 236.63 |
| 1586304000000 | 248.38 |
| 1586390400000 | 253.38 |
| 1586822400000 | 254.99 |
| 1586908800000 | 247.69 |
| 1586995200000 | 249.48 |
| 1587081600000 | 257.82 |
| 1587340800000 | 253.42 |
| 1587427200000 | 246.21 |
| 1587513600000 | 252.39 |
| 1587600000000 | 254.41 |
| 1587686400000 | 257.57 |
| 1587945600000 | 262.3399 |
| 1588032000000 | 263.97 |
| 1588118400000 | 272.88 |
| 1588204800000 | 266.85 |
| 1588291200000 | 258.73 |
| 1588550400000 | 262.07 |
| 1588636800000 | 264.7 |
| 1588723200000 | 262.02 |
| 1588809600000 | 266.8 |
| 1588896000000 | 273.51 |
| 1589155200000 | 272.44 |
| 1589241600000 | 267.7799 |
| 1589328000000 | 259.42 |
| 1589414400000 | 262.24 |
| 1589500800000 | 264.31 |
| 1589760000000 | 276.58 |
| 1589846400000 | 273.92 |
| 1589932800000 | 279.76 |
| 1590019200000 | 279.01 |
| 1590105600000 | 279.5899 |
| 1590364800000 | 279.5899 |
| 1590451200000 | 284.45 |
| 1590537600000 | 289.27 |
| 1590624000000 | 288.07 |
| 1590710400000 | 289.45 |
| 1590969600000 | 290.43 |
| 1591056000000 | 295.15 |
| 1591142400000 | 300.9 |
| 1591228800000 | 299.01 |
| 1591315200000 | 307.83 |
| 1591574400000 | 316.82 |
| 1591660800000 | 310.58 |
| 1591747200000 | 305.72 |
| 1591833600000 | 283.8 |
| 1591920000000 | 289 |
| 1592179200000 | 293.7 |
| 1592265600000 | 298.85 |
| 1592352000000 | 297.19 |
| 1592438400000 | 298.93 |
| 1592524800000 | 296.94 |
| 1592784000000 | 298 |
| 1592870400000 | 298.99 |
| 1592956800000 | 290.29 |
| 1593043200000 | 295.18 |
| 1593129600000 | 288.57 |
| 1593388800000 | 293.8399 |
| 1593475200000 | 298.19 |
| 1593561600000 | 298.16 |
| 1593648000000 | 300.32 |
| 1593734400000 | 300.32 |
| 1593993600000 | 303.4 |
| 1594080000000 | 299.54 |
| 1594166400000 | 301.0899 |
| 1594252800000 | 296.5 |
| 1594339200000 | 301.08 |
| 1594598400000 | 296.81 |
| 1594684800000 | 302.87 |
| 1594771200000 | 306.57 |
| 1594857600000 | 307.42 |
| 1594944000000 | 308.11 |
| 1595203200000 | 308.8 |
| 1595289600000 | 311.19 |
| 1595376000000 | 313.75 |
| 1595462400000 | 312.21 |
| 1595548800000 | 311.68 |
| 1595808000000 | 313.18 |
| 1595894400000 | 309.52 |
| 1595980800000 | 315.62 |
| 1596067200000 | 312.5299 |
| 1596153600000 | 313 |
| 1596412800000 | 316.36 |
| 1596499200000 | 317.5 |
| 1596585600000 | 319.55 |
| 1596672000000 | 319.48 |
| 1596758400000 | 321.38 |
| 1597017600000 | 323.31 |
| 1597104000000 | 321.04 |
| 1597190400000 | 324.67 |
| 1597276800000 | 323.83 |
| 1597363200000 | 324.01 |
| 1597622400000 | 324.13 |
| 1597708800000 | 323.52 |
| 1597795200000 | 322.97 |
| 1597881600000 | 321.66 |
| 1597968000000 | 321.24 |
| 1598227200000 | 324.48 |
| 1598313600000 | 323.96 |
| 1598400000000 | 323.47 |
| 1598486400000 | 324.18 |
| 1598572800000 | 325.85 |
| 1598832000000 | 324.07 |
| 1598918400000 | 326.63 |
| 1599004800000 | 330.02 |
| 1599091200000 | 321.5299 |
| 1599177600000 | 318.08 |
| 1599436800000 | 318.08 |
| 1599523200000 | 309.12 |
| 1599609600000 | 314.79 |
| 1599696000000 | 309.85 |
| 1599782400000 | 310.12 |
| 1600041600000 | 314.69 |
| 1600128000000 | 315.72 |
| 1600214400000 | 317.72 |
| 1600300800000 | 315.55 |
| 1600387200000 | 313.12 |
| 1600646400000 | 306.52 |
| 1600732800000 | 308.11 |
| 1600819200000 | 300.21 |
| 1600905600000 | 301.1 |
| 1600992000000 | 305.06 |
| 1601251200000 | 310.07 |
| 1601337600000 | 308.94 |
| 1601424000000 | 311.56 |
| 1601510400000 | 312.05 |
| 1601596800000 | 312.49 |
| 1601856000000 | 317.75 |
| 1601942400000 | 314.8399 |
| 1602028800000 | 319.52 |
| 1602115200000 | 324.37 |
| 1602201600000 | 324.83 |
| 1602460800000 | 328.13 |
| 1602547200000 | 326.25 |
| 1602633600000 | 325.7799 |
| 1602720000000 | 326.57 |
| 1602806400000 | 325.42 |
| 1603065600000 | 321.32 |
| 1603152000000 | 323.44 |
| 1603238400000 | 322.82 |
| 1603324800000 | 324.93 |
| 1603411200000 | 327.52 |
| 1603670400000 | 320.08 |
| 1603756800000 | 317.24 |
| 1603843200000 | 306.05 |
| 1603929600000 | 306.43 |
| 1604016000000 | 303.67 |
| 1604275200000 | 310.62 |
| 1604361600000 | 316.83 |
| 1604448000000 | 321.19 |
| 1604534400000 | 326.72 |
| 1604620800000 | 328.31 |
| 1604880000000 | 337.4 |
| 1604966400000 | 340.25 |
| 1605052800000 | 340.16 |
| 1605139200000 | 335.85 |
| 1605225600000 | 342.07 |
| 1605484800000 | 347.99 |
| 1605571200000 | 348.39 |
| 1605657600000 | 344.95 |
| 1605744000000 | 345.58 |
| 1605830400000 | 344.98 |
| 1606089600000 | 350.99 |
| 1606176000000 | 356.52 |
| 1606262400000 | 355.04 |
| 1606348800000 | 355.04 |
| 1606435200000 | 355.22 |
| 1606694400000 | 351.74 |
| 1606780800000 | 354.98 |
| 1606867200000 | 356.27 |
| 1606953600000 | 358.19 |
| 1607040000000 | 363.52 |
| 1607299200000 | 362.07 |
| 1607385600000 | 363.72 |
| 1607472000000 | 362.25 |
| 1607558400000 | 362.32 |
| 1607644800000 | 360.8 |
| 1607904000000 | 357.37 |
| 1607990400000 | 362.76 |
| 1608076800000 | 362.63 |
| 1608163200000 | 365.43 |
| 1608249600000 | 363.47 |
| 1608508800000 | 362.13 |
| 1608595200000 | 363.0299 |
| 1608681600000 | 363.39 |
| 1608768000000 | 364.88 |
| 1609113600000 | 363.46 |
| 1609200000000 | 361.69 |
| 1609286400000 | 363.22 |
| 1609372800000 | 365.31 |
| 1609718400000 | 359.44 |
| 1609804800000 | 363.07 |
| 1609891200000 | 372.64 |
| 1609977600000 | 380.18 |
| 1610064000000 | 382.55 |
| 1610323200000 | 380.93 |
| 1610409600000 | 384.43 |
| 1610496000000 | 381.25 |
| 1610582400000 | 380.0899 |
| 1610668800000 | 375.0899 |
| 1610928000000 | 375.0899 |
| 1611014400000 | 377.24 |
| 1611100800000 | 379.29 |
| 1611187200000 | 378.87 |
| 1611273600000 | 377.65 |
| 1611532800000 | 375.46 |
| 1611619200000 | 371.55 |
| 1611705600000 | 362.13 |
| 1611792000000 | 368.66 |
| 1611878400000 | 360.38 |
| 1612137600000 | 367.5299 |
| 1612224000000 | 373.7799 |
| 1612310400000 | 374.96 |
| 1612396800000 | 379.99 |
| 1612483200000 | 381.57 |
| 1612742400000 | 384.42 |
| 1612828800000 | 386.52 |
| 1612915200000 | 387.67 |
| 1613001600000 | 389.37 |
| 1613088000000 | 390.3 |
| 1613347200000 | 390.3 |
| 1613433600000 | 388.88 |
| 1613520000000 | 386.86 |
| 1613606400000 | 383.91 |
| 1613692800000 | 386.8399 |
| 1613952000000 | 382.77 |
| 1614038400000 | 382.5 |
| 1614124800000 | 386.46 |
| 1614211200000 | 375.41 |
| 1614297600000 | 376.27 |
| 1614556800000 | 386.36 |
| 1614643200000 | 382.99 |
| 1614729600000 | 375.08 |
| 1614816000000 | 368.92 |
| 1614902400000 | 375.0899 |
| 1615161600000 | 373.91 |
| 1615248000000 | 379.91 |
| 1615334400000 | 384.3399 |
| 1615420800000 | 388.93 |
| 1615507200000 | 390.7799 |
| 1615766400000 | 394.91 |
| 1615852800000 | 391.02 |
| 1615939200000 | 392.66 |
| 1616025600000 | 385.93 |
| 1616112000000 | 386.58 |
| 1616371200000 | 389.2799 |
| 1616457600000 | 385.5 |
| 1616544000000 | 383.0899 |
| 1616630400000 | 386.31 |
| 1616716800000 | 393.0299 |
| 1616976000000 | 389.54 |
| 1617062400000 | 390.07 |
| 1617148800000 | 391.47 |
| 1617235200000 | 395.08 |
| 1617667200000 | 396.87 |
| 1617753600000 | 395.8 |
| 1617840000000 | 397.32 |
| 1617926400000 | 399.85 |
| 1618185600000 | 400.12 |
| 1618272000000 | 401.16 |
| 1618358400000 | 401.43 |
| 1618444800000 | 405.27 |
| 1618531200000 | 406.74 |
| 1618790400000 | 403.72 |
| 1618876800000 | 401.42 |
| 1618963200000 | 405.8399 |
| 1619049600000 | 404.33 |
| 1619136000000 | 409 |
| 1619395200000 | 410.95 |
| 1619481600000 | 408.99 |
| 1619568000000 | 407.72 |
| 1619654400000 | 411.81 |
| 1619740800000 | 407.95 |
| 1620000000000 | 409.49 |
| 1620086400000 | 408.47 |
| 1620172800000 | 407.21 |
| 1620259200000 | 407.57 |
| 1620345600000 | 413.88 |
| 1620604800000 | 410.66 |
| 1620691200000 | 406.75 |
| 1620777600000 | 397.91 |
| 1620864000000 | 401.81 |
| 1620950400000 | 407.93 |
| 1621209600000 | 408.2 |
| 1621296000000 | 406.24 |
| 1621382400000 | 405.35 |
| 1621468800000 | 410.43 |
| 1621555200000 | 411.41 |
| 1621814400000 | 413.83 |
| 1621900800000 | 411.05 |
| 1621987200000 | 412.42 |
| 1622073600000 | 412.24 |
| 1622160000000 | 412.63 |
| 1622419200000 | 412.63 |
| 1622505600000 | 413.31 |
| 1622592000000 | 415.44 |
| 1622678400000 | 414.48 |
| 1622764800000 | 416.14 |
| 1623024000000 | 415.68 |
| 1623110400000 | 416.97 |
| 1623196800000 | 413.9 |
| 1623283200000 | 415.15 |
| 1623369600000 | 416.13 |
| 1623628800000 | 414.86 |
| 1623715200000 | 414.47 |
| 1623801600000 | 412.7799 |
| 1623888000000 | 413.12 |
| 1623974400000 | 405.63 |
| 1624233600000 | 412.29 |
| 1624320000000 | 414.16 |
| 1624406400000 | 413.15 |
| 1624492800000 | 416.73 |
| 1624579200000 | 420.3 |
| 1624838400000 | 422.17 |
| 1624924800000 | 421.66 |
| 1625011200000 | 420.3 |
| 1625097600000 | 422.05 |
| 1625184000000 | 423.46 |
| 1625443200000 | 423.46 |
| 1625529600000 | 421.42 |
| 1625616000000 | 421.56 |
| 1625702400000 | 416.76 |
| 1625788800000 | 423.44 |
| 1626048000000 | 424.74 |
| 1626134400000 | 421.31 |
| 1626220800000 | 417.6 |
| 1626307200000 | 416.48 |
| 1626393600000 | 413.85 |
| 1626652800000 | 407.81 |
| 1626739200000 | 416.81 |
| 1626825600000 | 421.37 |
| 1626912000000 | 421.32 |
| 1626998400000 | 426.13 |
| 1627257600000 | 426.47 |
| 1627344000000 | 425.73 |
| 1627430400000 | 424.96 |
| 1627516800000 | 427.24 |
| 1627603200000 | 426.06 |
| 1627862400000 | 426.31 |
| 1627948800000 | 430.85 |
| 1628035200000 | 429.67 |
| 1628121600000 | 426.73 |
| 1628208000000 | 428.01 |
| 1628467200000 | 428.05 |
| 1628553600000 | 429.29 |
| 1628640000000 | 430.04 |
| 1628726400000 | 430.44 |
| 1628812800000 | 429.64 |
| 1629072000000 | 429.43 |
| 1629158400000 | 427.02 |
| 1629244800000 | 421.99 |
| 1629331200000 | 421.15 |
| 1629417600000 | 425.59 |
| 1629676800000 | 428.66 |
| 1629763200000 | 430.56 |
| 1629849600000 | 432.56 |
| 1629936000000 | 429.53 |
| 1630022400000 | 433.83 |
| 1630281600000 | 433.89 |
| 1630368000000 | 433.82 |
| 1630454400000 | 433.97 |
| 1630540800000 | 437.11 |
| 1630627200000 | 435.24 |
| 1630886400000 | 435.24 |
| 1630972800000 | 431.95 |
| 1631059200000 | 429.84 |
| 1631145600000 | 427.47 |
| 1631232000000 | 422.55 |
| 1631491200000 | 425.27 |
| 1631577600000 | 421.44 |
| 1631664000000 | 425.39 |
| 1631750400000 | 424.67 |
| 1631836800000 | 423.1 |
| 1632096000000 | 415.8399 |
| 1632182400000 | 414.92 |
| 1632268800000 | 419.08 |
| 1632355200000 | 424.32 |
| 1632441600000 | 423.73 |
| 1632700800000 | 425.33 |
| 1632787200000 | 417.89 |
| 1632873600000 | 417.54 |
| 1632960000000 | 412.7 |
| 1633046400000 | 417.51 |
| 1633305600000 | 412.4 |
| 1633392000000 | 415.5899 |
| 1633478400000 | 417.36 |
| 1633564800000 | 422.55 |
| 1633651200000 | 421.67 |
| 1633910400000 | 420.25 |
| 1633996800000 | 422.97 |
| 1634083200000 | 424.21 |
| 1634169600000 | 432.11 |
| 1634256000000 | 434.99 |
| 1634515200000 | 435.86 |
| 1634601600000 | 439.92 |
| 1634688000000 | 443 |
| 1634774400000 | 444.02 |
| 1634860800000 | 444.49 |
| 1635120000000 | 446.19 |
| 1635206400000 | 446.48 |
| 1635292800000 | 444.24 |
| 1635379200000 | 449.31 |
| 1635465600000 | 449.18 |
| 1635724800000 | 450.8 |
| 1635811200000 | 450.36 |
| 1635897600000 | 451.97 |
| 1635984000000 | 450.47 |
| 1636070400000 | 450.98 |
| 1636329600000 | 455.09 |
| 1636416000000 | 456.01 |
| 1636502400000 | 450.97 |
| 1636588800000 | 454.7 |
| 1636675200000 | 460.19 |
| 1636934400000 | 460.31 |
| 1637020800000 | 461.46 |
| 1637107200000 | 458.66 |
| 1637193600000 | 455.95 |
| 1637280000000 | 454.31 |
| 1637539200000 | 451.62 |
| 1637625600000 | 453.68 |
| 1637712000000 | 455.07 |
| 1637798400000 | 455.07 |
| 1637884800000 | 443.77 |
| 1638144000000 | 447.14 |
| 1638230400000 | 434.57 |
| 1638316800000 | 428.3 |
| 1638403200000 | 435.95 |
| 1638489600000 | 432.8 |
| 1638748800000 | 439.09 |
| 1638835200000 | 448.05 |
| 1638921600000 | 451.14 |
| 1639008000000 | 448.28 |
| 1639094400000 | 451.74 |
| 1639353600000 | 447.85 |
| 1639440000000 | 444.41 |
| 1639526400000 | 450.25 |
| 1639612800000 | 447.74 |
| 1639699200000 | 444.86 |
| 1639958400000 | 437.89 |
| 1640044800000 | 448.25 |
| 1640131200000 | 451.38 |
| 1640217600000 | 454.12 |
| 1640304000000 | 454.12 |
| 1640563200000 | 458.66 |
| 1640649600000 | 458.57 |
| 1640736000000 | 459 |
| 1640822400000 | 459.42 |
| 1640908800000 | 457.78 |
| 1641168000000 | 458.7 |
| 1641254400000 | 456.65 |
| 1641340800000 | 444.96 |
| 1641427200000 | 440.98 |
| 1641513600000 | 438.46 |
| 1641772800000 | 438.39 |
| 1641859200000 | 444.45 |
| 1641945600000 | 444.52 |
| 1642032000000 | 439.1 |
| 1642118400000 | 437.14 |
| 1642377600000 | 437.14 |
| 1642464000000 | 428.16 |
| 1642550400000 | 424.69 |
| 1642636800000 | 423.03 |
| 1642723200000 | 412.35 |
| 1642982400000 | 413.99 |
| 1643068800000 | 408.54 |
| 1643155200000 | 405.8 |
| 1643241600000 | 405.08 |
| 1643328000000 | 415.0899 |
| 1643587200000 | 425.11 |
| 1643673600000 | 427.02 |
| 1643760000000 | 426.61 |
| 1643846400000 | 415.8 |
| 1643932800000 | 418.36 |
| 1644192000000 | 418.76 |
| 1644278400000 | 421.66 |
| 1644364800000 | 430.33 |
| 1644451200000 | 422.81 |
| 1644537600000 | 415.62 |
| 1644796800000 | 412.86 |
| 1644883200000 | 420.95 |
| 1644969600000 | 421.71 |
| 1645056000000 | 413.49 |
| 1645142400000 | 408.48 |
| 1645401600000 | 408.48 |
| 1645488000000 | 403.61 |
| 1645574400000 | 394.88 |
| 1645660800000 | 402.5 |
| 1645747200000 | 415.08 |
| 1646006400000 | 415.52 |
| 1646092800000 | 408.08 |
| 1646179200000 | 413.76 |
| 1646265600000 | 410.37 |
| 1646352000000 | 406.92 |
| 1646611200000 | 394.92 |
| 1646697600000 | 395.66 |
| 1646784000000 | 405.0899 |
| 1646870400000 | 403.93 |
| 1646956800000 | 397.52 |
| 1647216000000 | 394.83 |
| 1647302400000 | 402.67 |
| 1647388800000 | 411.94 |
| 1647475200000 | 418.36 |
| 1647561600000 | 423.59 |
| 1647820800000 | 420.06 |
| 1647907200000 | 426.35 |
| 1647993600000 | 419.92 |
| 1648080000000 | 425.19 |
| 1648166400000 | 425.43 |
| 1648425600000 | 429.05 |
| 1648512000000 | 437.07 |
| 1648598400000 | 432.97 |
| 1648684800000 | 426.52 |
| 1648771200000 | 430.45 |
| 1649030400000 | 435.17 |
| 1649116800000 | 429.67 |
| 1649203200000 | 425.19 |
| 1649289600000 | 425.3 |
| 1649376000000 | 424.47 |
| 1649635200000 | 418.93 |
| 1649721600000 | 417.46 |
| 1649808000000 | 423.83 |
| 1649894400000 | 417.92 |
| 1650326400000 | 424.6 |
| 1650412800000 | 419.87 |
| 1650499200000 | 409.96 |
| 1650585600000 | 399.87 |
| 1650844800000 | 401.44 |
| 1650931200000 | 392.01 |
| 1651017600000 | 392.39 |
| 1651104000000 | 404.04 |
| 1651190400000 | 389.62 |
| 1651449600000 | 390.97 |
| 1651536000000 | 391.38 |
| 1651622400000 | 405.02 |
| 1651708800000 | 388.64 |
| 1651795200000 | 385.7 |
| 1652054400000 | 370.26 |
| 1652140800000 | 369.45 |
| 1652227200000 | 363.98 |
| 1652313600000 | 364.41 |
| 1652400000000 | 377.86 |
| 1652659200000 | 374.39 |
| 1652745600000 | 381.47 |
| 1652832000000 | 368.66 |
| 1652918400000 | 370.46 |
| 1653004800000 | 371.81 |
| 1653264000000 | 376.52 |
| 1653350400000 | 371.46 |
| 1653436800000 | 375.89 |
| 1653523200000 | 383.46 |
| 1653609600000 | 393.65 |
| 1653868800000 | 393.65 |
| 1653955200000 | 388.93 |
| 1654041600000 | 384.99 |
| 1654128000000 | 395.15 |
| 1654214400000 | 388.65 |
| 1654473600000 | 390.48 |
| 1654560000000 | 394.31 |
| 1654646400000 | 390.47 |
| 1654732800000 | 379.95 |
| 1654819200000 | 368.43 |
| 1655078400000 | 350.43 |
| 1655164800000 | 348.22 |
| 1655251200000 | 354.15 |
| 1655337600000 | 341.15 |
| 1655424000000 | 344.4 |
| 1655683200000 | 344.4 |
| 1655769600000 | 352.7 |
| 1655856000000 | 354.3399 |
| 1655942400000 | 360.77 |
| 1656028800000 | 372.39 |
| 1656288000000 | 371.47 |
| 1656374400000 | 362.07 |
| 1656460800000 | 361.74 |
| 1656547200000 | 358.77 |
| 1656633600000 | 364.98 |
| 1656892800000 | 364.98 |
| 1656979200000 | 366.73 |
| 1657065600000 | 366.86 |
| 1657152000000 | 372.68 |
| 1657238400000 | 372.95 |
| 1657497600000 | 367.65 |
| 1657584000000 | 363.86 |
| 1657670400000 | 361.35 |
| 1657756800000 | 357.3399 |
| 1657843200000 | 366.57 |
| 1658102400000 | 366.13 |
| 1658188800000 | 376.81 |
| 1658275200000 | 380.64 |
| 1658361600000 | 384.02 |
| 1658448000000 | 380.13 |
| 1658707200000 | 381.48 |
| 1658793600000 | 375.92 |
| 1658880000000 | 387.51 |
| 1658966400000 | 395.15 |
| 1659052800000 | 397.92 |
| 1659312000000 | 397.42 |
| 1659398400000 | 396.29 |
| 1659484800000 | 401.06 |
| 1659571200000 | 402.64 |
| 1659657600000 | 404.89 |
| 1659916800000 | 405.32 |
| 1660003200000 | 403.25 |
| 1660089600000 | 413.45 |
| 1660176000000 | 412.35 |
| 1660262400000 | 420.37 |
| 1660521600000 | 421.43 |
| 1660608000000 | 421.01 |
| 1660694400000 | 415.87 |
| 1660780800000 | 417.16 |
| 1660867200000 | 410.17 |
| 1661126400000 | 401.37 |
| 1661212800000 | 399.44 |
| 1661299200000 | 402.42 |
| 1661385600000 | 409.31 |
| 1661472000000 | 396.56 |
| 1661731200000 | 394.68 |
| 1661817600000 | 391.2 |
| 1661904000000 | 389.94 |
| 1661990400000 | 387.32 |
| 1662076800000 | 384.5299 |
| 1662336000000 | 384.5299 |
| 1662422400000 | 383.7799 |
| 1662508800000 | 393.37 |
| 1662595200000 | 396.63 |
| 1662681600000 | 401.58 |
| 1662940800000 | 405.8399 |
| 1663027200000 | 388.97 |
| 1663113600000 | 389.81 |
| 1663200000000 | 387.35 |
| 1663286400000 | 382.72 |
| 1663545600000 | 385.62 |
| 1663632000000 | 379.22 |
| 1663718400000 | 373.05 |
| 1663804800000 | 367.14 |
| 1663891200000 | 360.3399 |
| 1664150400000 | 354.61 |
| 1664236800000 | 353.47 |
| 1664323200000 | 361.75 |
| 1664409600000 | 352.91 |
| 1664496000000 | 349.44 |
| 1664755200000 | 360.21 |
| 1664841600000 | 372.39 |
| 1664928000000 | 370.7 |
| 1665014400000 | 367.14 |
| 1665100800000 | 356.98 |
| 1665360000000 | 353.38 |
| 1665446400000 | 350.52 |
| 1665532800000 | 348.96 |
| 1665619200000 | 355.22 |
| 1665705600000 | 345.41 |
| 1665964800000 | 356.01 |
| 1666051200000 | 360.94 |
| 1666137600000 | 357.5 |
| 1666224000000 | 356.0899 |
| 1666310400000 | 364.2 |
| 1666569600000 | 368.27 |
| 1666656000000 | 377.79 |
| 1666742400000 | 378.69 |
| 1666828800000 | 378.76 |
| 1666915200000 | 385.74 |
| 1667174400000 | 383.74 |
| 1667260800000 | 382.61 |
| 1667347200000 | 372.46 |
| 1667433600000 | 371.64 |
| 1667520000000 | 374.18 |
| 1667779200000 | 377.21 |
| 1667865600000 | 380.32 |
| 1667952000000 | 372.45 |
| 1668038400000 | 394 |
| 1668124800000 | 396.3 |
| 1668384000000 | 391.42 |
| 1668470400000 | 394.29 |
| 1668556800000 | 390.41 |
| 1668643200000 | 388.37 |
| 1668729600000 | 391.5899 |
| 1668988800000 | 388.9 |
| 1669075200000 | 394.04 |
| 1669161600000 | 396.2 |
| 1669248000000 | 396.2 |
| 1669334400000 | 397.07 |
| 1669593600000 | 390.54 |
| 1669680000000 | 390.74 |
| 1669766400000 | 404.6 |
| 1669852800000 | 407.77 |
| 1669939200000 | 409.14 |
| 1670198400000 | 402.21 |
| 1670284800000 | 396.85 |
| 1670371200000 | 396.7799 |
| 1670457600000 | 400.13 |
| 1670544000000 | 397.55 |
| 1670803200000 | 403.82 |
| 1670889600000 | 407.3 |
| 1670976000000 | 405.91 |
| 1671062400000 | 394.47 |
| 1671148800000 | 390.13 |
| 1671408000000 | 386.42 |
| 1671494400000 | 387.83 |
| 1671580800000 | 394.24 |
| 1671667200000 | 388.97 |
| 1671753600000 | 390.72 |
| 1672099200000 | 387.95 |
| 1672185600000 | 382.1 |
| 1672272000000 | 388.93 |
| 1672358400000 | 387.8 |
| 1672617600000 | 387.8 |
| 1672704000000 | 385 |
| 1672790400000 | 388.99 |
| 1672876800000 | 383.26 |
| 1672963200000 | 392.13 |
| 1673222400000 | 394.83 |
| 1673308800000 | 398.05 |
| 1673395200000 | 404.37 |
| 1673481600000 | 405.8 |
| 1673568000000 | 407.68 |
| 1673827200000 | 407.68 |
| 1673913600000 | 407.14 |
| 1674000000000 | 401.64 |
| 1674086400000 | 396.98 |
| 1674172800000 | 404.95 |
| 1674432000000 | 410.52 |
| 1674518400000 | 409.79 |
| 1674604800000 | 412.3399 |
| 1674691200000 | 417.55 |
| 1674777600000 | 420.84 |
| 1675036800000 | 415.12 |
| 1675123200000 | 424.01 |
| 1675209600000 | 426.65 |
| 1675296000000 | 431.26 |
| 1675382400000 | 425.32 |
| 1675641600000 | 421.84 |
| 1675728000000 | 425.92 |
| 1675814400000 | 422.37 |
| 1675900800000 | 418.11 |
| 1675987200000 | 419.13 |
| 1676246400000 | 423.85 |
| 1676332800000 | 425.08 |
| 1676419200000 | 431.21 |
| 1676505600000 | 425.06 |
| 1676592000000 | 422.18 |
| 1676851200000 | 422.18 |
| 1676937600000 | 412.26 |
| 1677024000000 | 413.57 |
| 1677110400000 | 413.52 |
| 1677196800000 | 408.97 |
| 1677456000000 | 410.29 |
| 1677542400000 | 408.66 |
| 1677628800000 | 405.9 |
| 1677715200000 | 407.8 |
| 1677801600000 | 414.29 |
| 1678060800000 | 414.83 |
| 1678147200000 | 408.97 |
| 1678233600000 | 410.24 |
| 1678320000000 | 400.49 |
| 1678406400000 | 391.64 |
| 1678665600000 | 390.44 |
| 1678752000000 | 395.8 |
| 1678838400000 | 390.93 |
| 1678924800000 | 396.26 |
| 1679011200000 | 391.11 |
| 1679270400000 | 395.3399 |
| 1679356800000 | 401.8 |
| 1679443200000 | 393.72 |
| 1679529600000 | 392.5899 |
| 1679616000000 | 395.19 |
| 1679875200000 | 397.42 |
| 1679961600000 | 395.45 |
| 1680048000000 | 401.45 |
| 1680134400000 | 403.85 |
| 1680220800000 | 409.8 |
| 1680480000000 | 410.29 |
| 1680566400000 | 407.85 |
| 1680652800000 | 406.72 |
| 1680739200000 | 405.63 |
| 1681171200000 | 408.06 |
| 1681257600000 | 405.25 |
| 1681344000000 | 410.96 |
| 1681430400000 | 408.46 |
| 1681689600000 | 411.52 |
| 1681776000000 | 412.31 |
| 1681862400000 | 410.73 |
| 1681948800000 | 408.63 |
| 1682035200000 | 408.92 |
| 1682294400000 | 409.52 |
| 1682380800000 | 403.9 |
| 1682467200000 | 397.33 |
| 1682553600000 | 405.62 |
| 1682640000000 | 410.13 |
| 1682899200000 | 408.64 |
| 1682985600000 | 401.3 |
| 1683072000000 | 398.26 |
| 1683158400000 | 398.33 |
| 1683244800000 | 406.4 |
| 1683504000000 | 407.7799 |
| 1683590400000 | 406.92 |
| 1683676800000 | 407.54 |
| 1683763200000 | 405.5299 |
| 1683849600000 | 404.92 |
| 1684108800000 | 407.08 |
| 1684195200000 | 401.24 |
| 1684281600000 | 405.82 |
| 1684368000000 | 409.23 |
| 1684454400000 | 408.1 |
| 1684713600000 | 409.8399 |
| 1684800000000 | 405.5299 |
| 1684886400000 | 401.5299 |
| 1684972800000 | 399.63 |
| 1685059200000 | 402.25 |
| 1685318400000 | 402.25 |
| 1685404800000 | 400.94 |
| 1685491200000 | 401.31 |
| 1685577600000 | 406.72 |
| 1685664000000 | 412.77 |
| 1685923200000 | 413.95 |
| 1686009600000 | 416.2799 |
| 1686096000000 | 415.65 |
| 1686182400000 | 416.0299 |
| 1686268800000 | 416.99 |
| 1686528000000 | 419.46 |
| 1686614400000 | 422.2 |
| 1686700800000 | 418.68 |
| 1686787200000 | 424.1 |
| 1686873600000 | 423 |
| 1687132800000 | 423 |
| 1687219200000 | 418.99 |
| 1687305600000 | 419.01 |
| 1687392000000 | 418.19 |
| 1687478400000 | 413.97 |
| 1687737600000 | 414.52 |
| 1687824000000 | 420.23 |
| 1687910400000 | 419.77 |
| 1687996800000 | 422.04 |
| 1688083200000 | 426.1 |
| 1688342400000 | 427.22 |
| 1688428800000 | 427.22 |
| 1688515200000 | 425.66 |
| 1688601600000 | 420.86 |
| 1688688000000 | 421.52 |
| 1688947200000 | 425.3 |
| 1689033600000 | 430.85 |
| 1689120000000 | 433.33 |
| 1689206400000 | 437.3 |
| 1689292800000 | 435.83 |
| 1689552000000 | 439.17 |
| 1689638400000 | 440.11 |
| 1689724800000 | 443.22 |
| 1689811200000 | 441.89 |
| 1689897600000 | 443.09 |
| 1690156800000 | 442.9 |
| 1690243200000 | 441.89 |
| 1690329600000 | 440 |
| 1690416000000 | 433.73 |
| 1690502400000 | 435.83 |
| 1690761600000 | 437.65 |
| 1690848000000 | 437.38 |
| 1690934400000 | 431.05 |
| 1691020800000 | 427.33 |
| 1691107200000 | 425.17 |
| 1691366400000 | 429.16 |
| 1691452800000 | 427.31 |
| 1691539200000 | 427.31 |
| 1691625600000 | 426.72 |
| 1691712000000 | 426.9 |
| 1691971200000 | 428.29 |
| 1692057600000 | 422.16 |
| 1692144000000 | 419.66 |
| 1692230400000 | 415.47 |
| 1692316800000 | 415.49 |
| 1692576000000 | 416.68 |
| 1692662400000 | 416.46 |
| 1692748800000 | 420 |
| 1692835200000 | 415.94 |
| 1692921600000 | 417.91 |
| 1693180800000 | 421.17 |
| 1693267200000 | 426.27 |
| 1693353600000 | 427.31 |
| 1693440000000 | 426.33 |
| 1693526400000 | 427.1 |
| 1693785600000 | 427.1 |
| 1693872000000 | 424.12 |
| 1693958400000 | 423.19 |
| 1694044800000 | 423.14 |
| 1694131200000 | 422.68 |
| 1694390400000 | 424.35 |
| 1694476800000 | 423.78 |
| 1694563200000 | 422.43 |
| 1694649600000 | 425.81 |
| 1694736000000 | 423.67 |
| 1694995200000 | 421.51 |
| 1695081600000 | 421.3 |
| 1695168000000 | 418.77 |
| 1695254400000 | 411.56 |
| 1695340800000 | 409.81 |
| 1695600000000 | 411.06 |
| 1695686400000 | 404.48 |
| 1695772800000 | 404.56 |
| 1695859200000 | 406.37 |
| 1695945600000 | 405.11 |
| 1696204800000 | 401.3 |
| 1696291200000 | 394.99 |
| 1696377600000 | 398.94 |
| 1696464000000 | 398.69 |
| 1696550400000 | 403.72 |
| 1696809600000 | 406.41 |
| 1696896000000 | 410.26 |
| 1696982400000 | 412.02 |
| 1697068800000 | 408.01 |
| 1697155200000 | 406.5899 |
| 1697414400000 | 411.72 |
| 1697500800000 | 413.01 |
| 1697587200000 | 406.37 |
| 1697673600000 | 400.69 |
| 1697760000000 | 393 |
| 1698019200000 | 390.23 |
| 1698105600000 | 393.21 |
| 1698192000000 | 387.89 |
| 1698278400000 | 386.22 |
| 1698364800000 | 382.4 |
| 1698624000000 | 385.49 |
| 1698710400000 | 390.83 |
| 1698796800000 | 392.5 |
| 1698883200000 | 399.74 |
| 1698969600000 | 407.12 |
| 1699228800000 | 404.74 |
| 1699315200000 | 405.71 |
| 1699401600000 | 403.06 |
| 1699488000000 | 399.57 |
| 1699574400000 | 404.61 |
| 1699833600000 | 404.37 |
| 1699920000000 | 415.73 |
| 1700006400000 | 416.36 |
| 1700092800000 | 414.15 |
| 1700179200000 | 416.37 |
| 1700438400000 | 418.85 |
| 1700524800000 | 418.06 |
| 1700611200000 | 419.89 |
| 1700697600000 | 419.89 |
| 1700784000000 | 421.28 |
| 1701043200000 | 420.73 |
| 1701129600000 | 420.9 |
| 1701216000000 | 420.97 |
| 1701302400000 | 424.38 |
| 1701388800000 | 430.57 |
| 1701648000000 | 430.12 |
| 1701734400000 | 428.64 |
| 1701820800000 | 426.86 |
| 1701907200000 | 427.86 |
| 1701993600000 | 429.7 |
| 1702252800000 | 434.55 |
| 1702339200000 | 435.22 |
| 1702425600000 | 444.43 |
| 1702512000000 | 448.31 |
| 1702598400000 | 445.31 |
| 1702857600000 | 446.28 |
| 1702944000000 | 451.33 |
| 1703030400000 | 442.59 |
| 1703116800000 | 448.65 |
| 1703203200000 | 449.94 |
| 1703635200000 | 453.58 |
| 1703721600000 | 454.85 |
| 1703808000000 | 452.74 |
| 1704153600000 | 454.23 |
| 1704240000000 | 447.65 |
| 1704326400000 | 446.15 |
| 1704412800000 | 447.99 |
| 1704672000000 | 453.6 |
| 1704758400000 | 451.68 |
| 1704844800000 | 452.31 |
| 1704931200000 | 450.21 |
| 1705017600000 | 449.04 |
| 1705276800000 | 449.04 |
| 1705363200000 | 445.22 |
| 1705449600000 | 440.97 |
| 1705536000000 | 442.34 |
| 1705622400000 | 444.71 |
| 1705881600000 | 446.87 |
| 1705968000000 | 447.92 |
| 1706054400000 | 445.38 |
| 1706140800000 | 448.21 |
| 1706227200000 | 450.09 |
| 1706486400000 | 453.49 |
| 1706572800000 | 451.43 |
| 1706659200000 | 446.4 |
| 1706745600000 | 452.32 |
| 1706832000000 | 452.97 |
| 1707091200000 | 447.09 |
| 1707177600000 | 450.43 |
| 1707264000000 | 455.43 |
| 1707350400000 | 455.71 |
| 1707436800000 | 458.2 |
| 1707696000000 | 461.33 |
| 1707782400000 | 453.13 |
| 1707868800000 | 458.13 |
| 1707955200000 | 467.04 |
| 1708041600000 | 463.74 |
| 1708300800000 | 463.74 |
| 1708387200000 | 459.59 |
| 1708473600000 | 460.06 |
| 1708560000000 | 463.48 |
| 1708646400000 | 462.89 |
| 1708905600000 | 461.68 |
| 1708992000000 | 464.01 |
| 1709078400000 | 462.3 |
| 1709164800000 | 465.3 |
| 1709251200000 | 467.47 |
| 1709510400000 | 467.07 |
| 1709596800000 | 463.88 |
| 1709683200000 | 467.62 |
| 1709769600000 | 471.16 |
| 1709856000000 | 471.27 |
| 1710115200000 | 473.99 |
| 1710201600000 | 474.23 |
| 1710288000000 | 473.55 |
| 1710374400000 | 470.33 |
| 1710460800000 | 468.74 |
| 1710720000000 | 470.89 |
| 1710806400000 | 473.32 |
| 1710892800000 | 477.85 |
| 1710979200000 | 480.7 |
| 1711065600000 | 477.52 |
| 1711324800000 | 476.24 |
| 1711411200000 | 476.47 |
| 1711497600000 | 481.08 |
| 1711584000000 | 482.67 |
| 1712016000000 | 473.26 |
| 1712102400000 | 474.98 |
| 1712188800000 | 470.62 |
| 1712275200000 | 475.26 |
| 1712534400000 | 475.76 |
| 1712620800000 | 477.03 |
| 1712707200000 | 468.29 |
| 1712793600000 | 468.79 |
| 1712880000000 | 461.5 |
| 1713139200000 | 453.86 |
| 1713225600000 | 451.61 |
| 1713312000000 | 450.52 |
| 1713398400000 | 449.85 |
| 1713484800000 | 449.83 |
| 1713744000000 | 452.58 |
| 1713830400000 | 457.9 |
| 1713916800000 | 457.17 |
| 1714003200000 | 457.11 |
| 1714089600000 | 456.74 |
| 1714348800000 | 458.55 |
| 1714435200000 | 451.96 |
| 1714521600000 | 449 |
| 1714608000000 | 452.45 |
| 1714694400000 | 454.39 |
| 1714953600000 | 457.59 |
| 1715040000000 | 459.07 |
| 1715126400000 | 457.89 |
| 1715212800000 | 461.36 |
| 1715299200000 | 461.63 |
| 1715558400000 | 460.57 |
| 1715644800000 | 461.82 |
| 1715731200000 | 466.94 |
| 1715817600000 | 466.13 |
| 1715904000000 | 467.38 |
| 1716163200000 | 466.86 |
| 1716249600000 | 465.54 |
| 1716336000000 | 463.2 |
| 1716422400000 | 456.6 |
| 1716508800000 | 458.95 |
| 1716768000000 | 458.95 |
| 1716854400000 | 456.61 |
| 1716940800000 | 452.62 |
| 1717027200000 | 452.59 |
| 1717113600000 | 457.9 |
| 1717372800000 | 456.92 |
| 1717459200000 | 458.12 |
| 1717545600000 | 459.98 |
| 1717632000000 | 461.32 |
| 1717718400000 | 459.1 |
| 1717977600000 | 460.09 |
| 1718064000000 | 459.8 |
| 1718150400000 | 461.89 |
| 1718236800000 | 460.41 |
| 1718323200000 | 459.14 |
| 1718582400000 | 461.69 |
| 1718668800000 | 461.74 |
| 1718755200000 | 461.74 |
| 1718841600000 | 463.19 |
| 1718928000000 | 463.88 |
| 1719187200000 | 466.9 |
| 1719273600000 | 465.95 |
| 1719360000000 | 464.26 |
| 1719446400000 | 465.05 |
| 1719532800000 | 465.08 |
| 1719792000000 | 461.72 |
| 1719878400000 | 463.61 |
| 1719964800000 | 464.16 |
| 1720051200000 | 464.16 |
| 1720137600000 | 465.73 |
| 1720396800000 | 465.91 |
| 1720483200000 | 464.53 |
| 1720569600000 | 465.94 |
| 1720656000000 | 470.86 |
| 1720742400000 | 476.19 |
| 1721001600000 | 477.72 |
| 1721088000000 | 484.51 |
| 1721174400000 | 481.74 |
| 1721260800000 | 476.25 |
| 1721347200000 | 475.51 |
| 1721606400000 | 477.49 |
| 1721692800000 | 477.4 |
| 1721779200000 | 471.84 |
| 1721865600000 | 475.15 |
| 1721952000000 | 481.47 |
| 1722211200000 | 483.01 |
| 1722297600000 | 484.92 |
| 1722384000000 | 487.76 |
| 1722470400000 | 483.37 |
| 1722556800000 | 475.42 |
| 1722816000000 | 463.38 |
| 1722902400000 | 467.61 |
| 1722988800000 | 464.56 |
| 1723075200000 | 470.53 |
| 1723161600000 | 473.05 |
| 1723420800000 | 471.71 |
| 1723507200000 | 477.5 |
| 1723593600000 | 478.83 |
| 1723680000000 | 484.72 |
| 1723766400000 | 486.7 |
| 1724025600000 | 490.79 |
| 1724112000000 | 488.38 |
| 1724198400000 | 490.99 |
| 1724284800000 | 489.54 |
| 1724371200000 | 495.65 |
| 1724630400000 | 495.69 |
| 1724716800000 | 496.45 |
| 1724803200000 | 494.83 |
| 1724889600000 | 496.31 |
| 1724976000000 | 499.98 |
| 1725235200000 | 499.98 |
| 1725321600000 | 494.26 |
| 1725408000000 | 492.99 |
| 1725494400000 | 489.98 |
| 1725580800000 | 483.77 |
| 1725840000000 | 487.74 |
| 1725926400000 | 488.06 |
| 1726012800000 | 490.16 |
| 1726099200000 | 492.82 |
| 1726185600000 | 496.66 |
| 1726444800000 | 500.21 |
| 1726531200000 | 499.66 |
| 1726617600000 | 498.29 |
| 1726704000000 | 503.8 |
| 1726790400000 | 503.05 |
| 1727049600000 | 505.15 |
| 1727136000000 | 504.26 |
| 1727222400000 | 501.02 |
| 1727308800000 | 501.57 |
| 1727395200000 | 503.7 |
| 1727654400000 | 504.49 |
| 1727740800000 | 501.31 |
| 1727827200000 | 500.71 |
| 1727913600000 | 498.68 |
| 1728000000000 | 502.63 |
| 1728259200000 | 497.81 |
| 1728345600000 | 500.61 |
| 1728432000000 | 504.76 |
| 1728518400000 | 505.86 |
| 1728604800000 | 510.48 |
| 1728864000000 | 514.8 |
| 1728950400000 | 511.98 |
| 1729036800000 | 516.5599 |
| 1729123200000 | 513.98 |
| 1729209600000 | 514.83 |
| 1729468800000 | 511.75 |
| 1729555200000 | 508.09 |
| 1729641600000 | 504.53 |
| 1729728000000 | 507.33 |
| 1729814400000 | 506.28 |
| 1730073600000 | 508.23 |
| 1730160000000 | 506.4 |
| 1730246400000 | 507.18 |
| 1730332800000 | 501.11 |
| 1730419200000 | 503.88 |
| 1730678400000 | 505.2 |
| 1730764800000 | 510.51 |
| 1730851200000 | 522.48 |
| 1730937600000 | 525.5599 |
| 1731024000000 | 526.82 |
| 1731283200000 | 533.82 |
| 1731369600000 | 529.97 |
| 1731456000000 | 531.88 |
| 1731542400000 | 527.23 |
| 1731628800000 | 520.61 |
| 1731888000000 | 524.36 |
| 1731974400000 | 524.57 |
| 1732060800000 | 526.34 |
| 1732147200000 | 533.69 |
| 1732233600000 | 537.99 |
| 1732492800000 | 542.0599 |
| 1732579200000 | 542.42 |
| 1732665600000 | 541.92 |
| 1732752000000 | 541.92 |
| 1732838400000 | 541.9 |
| 1733097600000 | 541.61 |
| 1733184000000 | 540.12 |
| 1733270400000 | 543.12 |
| 1733356800000 | 538.82 |
| 1733443200000 | 539.13 |
| 1733702400000 | 536.51 |
| 1733788800000 | 532.44 |
| 1733875200000 | 534.29 |
| 1733961600000 | 531.39 |
| 1734048000000 | 528.7 |
| 1734307200000 | 527.02 |
| 1734393600000 | 522.67 |
| 1734480000000 | 505.94 |
| 1734566400000 | 504.71 |
| 1734652800000 | 513.45 |
| 1734912000000 | 514.57 |
| 1734998400000 | 518.1799 |
| 1735257600000 | 514.03 |
| 1735516800000 | 510.08 |
| 1735603200000 | 509.89 |
| STOXX USA Low Carbon 50 Equal Weight | STOXX USA 50 | |
|---|---|---|
| 2018 | 19.3320889 | 23.2882339 |
| 2019 | -4.6263286 | -2.7378647 |
| 2020 | 32.4944558 | 33.5867971 |
| 2021 | 22.9514019 | 25.7176506 |
| 2022 | 25.5321327 | 28.4000773 |
| 2023 | -15.4507127 | -23.3974198 |
| 2024 | 17.0285175 | 37.5697348 |
| 2025 | 12.7795313 | 35.7734507 |
Methodology
Base universe is the STOXX Global 1800 Index; excluding the 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 byISS ESG. The remaining stocks are sorted by ICB Industry and ranked in descending 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 capitalization multiplied by the corresponding Z-score carbon intensity factor of each constituent. The resulting tilt overweights stocks with lower carbon intensities and underweights those with higher emissions. Individual components are subject to a 5% cap.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0304746792 | SXU5CEEN | .SXU5CEEN | |
| Gross Return EUR | CH0304746818 | SXU5CEEG | .SXU5CEEG | |
| Price EUR | CH0304746776 | SXU5CEEP | .SXU5CEEP | |
| Net Return USD | CH0304746800 | SXU5CEUN | .SXU5CEUN | |
| Gross Return USD | CH0304746826 | SXU5CEUG | .SXU5CEUG | |
| Price USD | CH0304746784 | SXU5CEUP | .SXU5CEUP |
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 December 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 |
|---|---|---|---|
| ARISTA NETWORKS | Telecommunications | USA | 2.161% |
| PG&E | Utilities | USA | 2.117% |
| ROYALTY PHARMA A | Health Care | USA | 2.115% |
| Apple Inc. | Technology | USA | 2.111% |
| Expedia Group Inc | Travel and Leisure | USA | 2.110% |
| Cisco Systems Inc. | Telecommunications | USA | 2.102% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 2.102% |
| DECKERS OUTDOOR | Consumer Products and Services | USA | 2.084% |
| MONSTER BEVERAGE | Food, Beverage and Tobacco | USA | 2.076% |
| AFLAC Inc. | Insurance | USA | 2.071% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 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.