Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX USA Reported Low Carbon
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
Companies that measure their environmental risk are better equipped to mitigate those risks. Those that are transparent about it and disclose this information provide critical insights to change market behavior. The STOXX Reported Low Carbon Indices cover only stocks with available reported carbon intensity data from companies, which are publicly committed to disclose their carbon emissions. These indices cover the regions Global, Europe, Eurozone and the USA. The indices have a variable number of components, and are price weighted with a weight factor based on the free-float market cap multiplied by the corresponding Z-score carbon intensity factor of each constituent. Components with lower carbon intensities are overweighted, while those with higher carbon emission are underweighted. The indices also exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas. STOXX uses ISS ESG as reliable and professional data sources for the estimated and reported data. Data considered comprise Scope 1 (All direct GHG emissions) and Scope 2 (Indirect GHG emissions from consumption of purchased electricity, heat or steam) emissions.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- As indices derived from those well-known broad indices, investor can easily use it for benchmark purposes.
- Comprehensive offering by covering global regions, Europe, Eurozone and USA.
- Usage of ISS ESG data.
- Only companies with reported data are available for selection.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX USA Reported Low Carbon | N/A | 96,218.5 | 222.2 | 92.7 | 4,826.9 | 6.8 | 5.0 | 0.0 | 23.8 |
| STOXX USA 900 | 46,211.8 | 44,353.6 | 49.2 | 14.6 | 2,895.3 | 3.6 | 6.5 | 0.0 | 2.8 |
Supersector weighting (top 10)
| Technology | 30.9 |
|---|---|
| Health Care | 15.2 |
| Industrial Goods and Services | 12.8 |
| Banks | 6.6 |
| Retail | 5.3 |
| Financial Services | 4.5 |
| Travel and Leisure | 3.1 |
| Real Estate | 3.0 |
| Food, Beverage and Tobacco | 2.9 |
| Telecommunications | 2.7 |
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 Reported Low Carbon | 3.9 | 14.2 | 32.3 | 56.5 | 119.5 | N/A | N/A | 33.1 | 16.3 | 17.2 |
| STOXX USA 900 | 3.4 | 13.1 | 30.9 | 45.7 | 106.1 | N/A | N/A | 31.7 | 13.5 | 15.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA Reported Low Carbon | N/A | N/A | 12.1 | 16.8 | 21.8 | N/A | N/A | 2.2 | 0.8 | 0.7 |
| STOXX USA 900 | N/A | N/A | 12.4 | 17.7 | 21.9 | N/A | N/A | 2.1 | 0.6 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA Reported Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.8 | 1.7 | 1.7 | 2.7 | 2.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA Reported Low Carbon | 1.0 | 1.0 | 1.0 | 0.9 | 1.0 | 3.5 | 2.6 | 0.6 | 0.8 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of March 29, 2024
THEME INDICES
STOXX USA Reported Low Carbon
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX USA Reported Low Carbon | 28.2 | 21.5 | 26.5 | 21.3 | 4.8 | 2.2 | 2.8 | 33.8 |
| STOXX USA 900 | 28.3 | 22.2 | 26.0 | 21.9 | 4.7 | 2.0 | 2.7 | 1.7 |
Performance and annual returns
| STOXX USA Reported Low Carbon | |
|---|---|
| 1324252800000 | 100 |
| 1324339200000 | 102.21 |
| 1324425600000 | 102.8 |
| 1324512000000 | 103.74 |
| 1324598400000 | 104.86 |
| 1324944000000 | 104.5 |
| 1325030400000 | 104.17 |
| 1325116800000 | 105.59 |
| 1325203200000 | 104.6 |
| 1325462400000 | 104.6 |
| 1325548800000 | 105.84 |
| 1325635200000 | 107.14 |
| 1325721600000 | 108.46 |
| 1325808000000 | 108.86 |
| 1326067200000 | 108.96 |
| 1326153600000 | 109.61 |
| 1326240000000 | 110.71 |
| 1326326400000 | 110.17 |
| 1326412800000 | 110.66 |
| 1326672000000 | 110.61 |
| 1326758400000 | 110.23 |
| 1326844800000 | 110.89 |
| 1326931200000 | 110.87 |
| 1327017600000 | 111.03 |
| 1327276800000 | 109.91 |
| 1327363200000 | 110.38 |
| 1327449600000 | 111.13 |
| 1327536000000 | 109.03 |
| 1327622400000 | 109.06 |
| 1327881600000 | 108.92 |
| 1327968000000 | 109.04 |
| 1328054400000 | 109.41 |
| 1328140800000 | 109.72 |
| 1328227200000 | 111.73 |
| 1328486400000 | 112.05 |
| 1328572800000 | 110.85 |
| 1328659200000 | 111.1 |
| 1328745600000 | 110.72 |
| 1328832000000 | 110.81 |
| 1329091200000 | 111.29 |
| 1329177600000 | 111.83 |
| 1329264000000 | 111.86 |
| 1329350400000 | 113.51 |
| 1329436800000 | 112.61 |
| 1329696000000 | 111.72 |
| 1329782400000 | 111.79 |
| 1329868800000 | 111.57 |
| 1329955200000 | 111.44 |
| 1330041600000 | 110.3 |
| 1330300800000 | 111.05 |
| 1330387200000 | 111.27 |
| 1330473600000 | 111.04 |
| 1330560000000 | 112.21 |
| 1330646400000 | 113.02 |
| 1330905600000 | 112.36 |
| 1330992000000 | 111.45 |
| 1331078400000 | 112.29 |
| 1331164800000 | 112.07 |
| 1331251200000 | 113.76 |
| 1331510400000 | 113.5 |
| 1331596800000 | 116.09 |
| 1331683200000 | 116.59 |
| 1331769600000 | 117.06 |
| 1331856000000 | 116.34 |
| 1332115200000 | 116.05 |
| 1332201600000 | 115.94 |
| 1332288000000 | 115.94 |
| 1332374400000 | 115.11 |
| 1332460800000 | 114.91 |
| 1332720000000 | 115.99 |
| 1332806400000 | 115.51 |
| 1332892800000 | 115.29 |
| 1332979200000 | 115.18 |
| 1333065600000 | 115.41 |
| 1333324800000 | 116.22 |
| 1333411200000 | 115.24 |
| 1333497600000 | 115.86 |
| 1333584000000 | 116.18 |
| 1334016000000 | 112.63 |
| 1334102400000 | 113.31 |
| 1334188800000 | 114.55 |
| 1334275200000 | 113.87 |
| 1334534400000 | 114.24 |
| 1334620800000 | 115.14 |
| 1334707200000 | 114.73 |
| 1334793600000 | 114.14 |
| 1334880000000 | 113.84 |
| 1335139200000 | 113.58 |
| 1335225600000 | 113.54 |
| 1335312000000 | 114.8 |
| 1335398400000 | 115.15 |
| 1335484800000 | 114.99 |
| 1335744000000 | 114.81 |
| 1335830400000 | 115.62 |
| 1335916800000 | 115.84 |
| 1336003200000 | 114.92 |
| 1336089600000 | 113.36 |
| 1336348800000 | 113.89 |
| 1336435200000 | 113.9 |
| 1336521600000 | 113.65 |
| 1336608000000 | 113.54 |
| 1336694400000 | 113.09 |
| 1336953600000 | 112.77 |
| 1337040000000 | 112.73 |
| 1337126400000 | 112.56 |
| 1337212800000 | 111.31 |
| 1337299200000 | 110.34 |
| 1337558400000 | 111.29 |
| 1337644800000 | 111.65 |
| 1337731200000 | 113.18 |
| 1337817600000 | 113.28 |
| 1337904000000 | 113.65 |
| 1338163200000 | 113.41 |
| 1338249600000 | 114.73 |
| 1338336000000 | 114.3 |
| 1338422400000 | 114.32 |
| 1338508800000 | 111.51 |
| 1338768000000 | 110.23 |
| 1338854400000 | 111.23 |
| 1338940800000 | 113.71 |
| 1339027200000 | 113.07 |
| 1339113600000 | 114.85 |
| 1339372800000 | 112.99 |
| 1339459200000 | 114.96 |
| 1339545600000 | 113.25 |
| 1339632000000 | 114.28 |
| 1339718400000 | 115.22 |
| 1339977600000 | 115.57 |
| 1340064000000 | 116.04 |
| 1340150400000 | 115.78 |
| 1340236800000 | 113.91 |
| 1340323200000 | 115.5 |
| 1340582400000 | 114.03 |
| 1340668800000 | 114.64 |
| 1340755200000 | 115.85 |
| 1340841600000 | 115.74 |
| 1340928000000 | 116.08 |
| 1341187200000 | 117.18 |
| 1341273600000 | 117.66 |
| 1341360000000 | 118.56 |
| 1341446400000 | 119.01 |
| 1341532800000 | 118.52 |
| 1341792000000 | 118.27 |
| 1341878400000 | 117.79 |
| 1341964800000 | 117.8 |
| 1342051200000 | 117.65 |
| 1342137600000 | 119.28 |
| 1342396800000 | 118.94 |
| 1342483200000 | 120.09 |
| 1342569600000 | 120.52 |
| 1342656000000 | 120.8 |
| 1342742400000 | 120.58 |
| 1343001600000 | 120.01 |
| 1343088000000 | 119.27 |
| 1343174400000 | 119.18 |
| 1343260800000 | 119.46 |
| 1343347200000 | 121.14 |
| 1343606400000 | 122.22 |
| 1343692800000 | 120.8 |
| 1343779200000 | 120.6 |
| 1343865600000 | 120.95 |
| 1343952000000 | 121.52 |
| 1344211200000 | 121.24 |
| 1344297600000 | 121.98 |
| 1344384000000 | 122.83 |
| 1344470400000 | 123.38 |
| 1344556800000 | 123.67 |
| 1344816000000 | 123.1 |
| 1344902400000 | 123.34 |
| 1344988800000 | 123.86 |
| 1345075200000 | 123.98 |
| 1345161600000 | 124.8 |
| 1345420800000 | 124.31 |
| 1345507200000 | 122.62 |
| 1345593600000 | 122.6 |
| 1345680000000 | 120.48 |
| 1345766400000 | 121.97 |
| 1346025600000 | 121.81 |
| 1346112000000 | 121.12 |
| 1346198400000 | 121.72 |
| 1346284800000 | 121.07 |
| 1346371200000 | 120.66 |
| 1346630400000 | 120.87 |
| 1346716800000 | 120.79 |
| 1346803200000 | 120.39 |
| 1346889600000 | 122.79 |
| 1346976000000 | 121.75 |
| 1347235200000 | 121.22 |
| 1347321600000 | 121.15 |
| 1347408000000 | 121.02 |
| 1347494400000 | 122.95 |
| 1347580800000 | 121.16 |
| 1347840000000 | 120.82 |
| 1347926400000 | 121.53 |
| 1348012800000 | 121.64 |
| 1348099200000 | 122.68 |
| 1348185600000 | 122.28 |
| 1348444800000 | 122.75 |
| 1348531200000 | 121.1 |
| 1348617600000 | 121.61 |
| 1348704000000 | 122.47 |
| 1348790400000 | 121.95 |
| 1349049600000 | 122.08 |
| 1349136000000 | 121.84 |
| 1349222400000 | 122.66 |
| 1349308800000 | 122.71 |
| 1349395200000 | 122.22 |
| 1349654400000 | 122.72 |
| 1349740800000 | 122.14 |
| 1349827200000 | 121.46 |
| 1349913600000 | 121.29 |
| 1350000000000 | 120.64 |
| 1350259200000 | 121.91 |
| 1350345600000 | 122.22 |
| 1350432000000 | 121.89 |
| 1350518400000 | 121.95 |
| 1350604800000 | 120.49 |
| 1350864000000 | 120.06 |
| 1350950400000 | 119.35 |
| 1351036800000 | 118.98 |
| 1351123200000 | 119.36 |
| 1351209600000 | 119.51 |
| 1351468800000 | 119.76 |
| 1351555200000 | 119.09 |
| 1351641600000 | 119.59 |
| 1351728000000 | 121.32 |
| 1351814400000 | 121.21 |
| 1352073600000 | 121.97 |
| 1352160000000 | 122.98 |
| 1352246400000 | 120.34 |
| 1352332800000 | 119.44 |
| 1352419200000 | 119.83 |
| 1352678400000 | 119.97 |
| 1352764800000 | 119.33 |
| 1352851200000 | 117.49 |
| 1352937600000 | 116.87 |
| 1353024000000 | 118.11 |
| 1353283200000 | 119.25 |
| 1353369600000 | 119.49 |
| 1353456000000 | 119.64 |
| 1353542400000 | 119.03 |
| 1353628800000 | 119.93 |
| 1353888000000 | 119.51 |
| 1353974400000 | 119.14 |
| 1354060800000 | 120.33 |
| 1354147200000 | 120.2 |
| 1354233600000 | 119.89 |
| 1354492800000 | 118.7 |
| 1354579200000 | 118.4 |
| 1354665600000 | 119.3 |
| 1354752000000 | 120.44 |
| 1354838400000 | 121.57 |
| 1355097600000 | 121.71 |
| 1355184000000 | 121.82 |
| 1355270400000 | 121.56 |
| 1355356800000 | 120.46 |
| 1355443200000 | 119.9 |
| 1355702400000 | 120.86 |
| 1355788800000 | 121.61 |
| 1355875200000 | 120.26 |
| 1355961600000 | 121.29 |
| 1356048000000 | 120.68 |
| 1356307200000 | 120.17 |
| 1356566400000 | 119.34 |
| 1356652800000 | 118.05 |
| 1356912000000 | 120.18 |
| 1357084800000 | 122.82 |
| 1357171200000 | 123.88 |
| 1357257600000 | 125.15 |
| 1357516800000 | 124.33 |
| 1357603200000 | 124.26 |
| 1357689600000 | 124.86 |
| 1357776000000 | 124.28 |
| 1357862400000 | 123.13 |
| 1358121600000 | 122.9 |
| 1358208000000 | 123.27 |
| 1358294400000 | 123.59 |
| 1358380800000 | 123.57 |
| 1358467200000 | 124.64 |
| 1358726400000 | 124.42 |
| 1358812800000 | 125.23 |
| 1358899200000 | 125.42 |
| 1358985600000 | 125.18 |
| 1359072000000 | 125.05 |
| 1359331200000 | 124.84 |
| 1359417600000 | 125.1 |
| 1359504000000 | 123.74 |
| 1359590400000 | 123.5 |
| 1359676800000 | 123.8 |
| 1359936000000 | 123.7 |
| 1360022400000 | 125.37 |
| 1360108800000 | 125.33 |
| 1360195200000 | 126.35 |
| 1360281600000 | 127.08 |
| 1360540800000 | 126.98 |
| 1360627200000 | 126.67 |
| 1360713600000 | 126.97 |
| 1360800000000 | 128.13 |
| 1360886400000 | 127.87 |
| 1361145600000 | 127.87 |
| 1361232000000 | 128.78 |
| 1361318400000 | 127.13 |
| 1361404800000 | 127.75 |
| 1361491200000 | 129.45 |
| 1361750400000 | 126.6 |
| 1361836800000 | 128.71 |
| 1361923200000 | 130.09 |
| 1362009600000 | 130.25 |
| 1362096000000 | 131.57 |
| 1362355200000 | 131.98 |
| 1362441600000 | 133.1 |
| 1362528000000 | 133.73 |
| 1362614400000 | 133.22 |
| 1362700800000 | 134.79 |
| 1362960000000 | 134.93 |
| 1363046400000 | 134.6 |
| 1363132800000 | 135.55 |
| 1363219200000 | 136.02 |
| 1363305600000 | 134.83 |
| 1363564800000 | 135.01 |
| 1363651200000 | 135.42 |
| 1363737600000 | 135.61 |
| 1363824000000 | 134.54 |
| 1363910400000 | 134.72 |
| 1364169600000 | 135.4 |
| 1364256000000 | 136.74 |
| 1364342400000 | 137.59 |
| 1364428800000 | 137.54 |
| 1364860800000 | 138.2 |
| 1364947200000 | 136.61 |
| 1365033600000 | 137.15 |
| 1365120000000 | 134.73 |
| 1365379200000 | 135.6 |
| 1365465600000 | 135.78 |
| 1365552000000 | 137.24 |
| 1365638400000 | 137.29 |
| 1365724800000 | 137.24 |
| 1365984000000 | 134.44 |
| 1366070400000 | 135.81 |
| 1366156800000 | 134.85 |
| 1366243200000 | 133.47 |
| 1366329600000 | 134.55 |
| 1366588800000 | 135.64 |
| 1366675200000 | 137.18 |
| 1366761600000 | 137.52 |
| 1366848000000 | 137.86 |
| 1366934400000 | 137.38 |
| 1367193600000 | 137.53 |
| 1367280000000 | 137 |
| 1367366400000 | 135.56 |
| 1367452800000 | 138.12 |
| 1367539200000 | 138.98 |
| 1367798400000 | 139.83 |
| 1367884800000 | 140.3 |
| 1367971200000 | 140.17 |
| 1368057600000 | 140.48 |
| 1368144000000 | 142.47 |
| 1368403200000 | 142.45 |
| 1368489600000 | 144.14 |
| 1368576000000 | 146.51 |
| 1368662400000 | 145.31 |
| 1368748800000 | 148 |
| 1369008000000 | 147.45 |
| 1369094400000 | 147.57 |
| 1369180800000 | 146.43 |
| 1369267200000 | 145.67 |
| 1369353600000 | 145.31 |
| 1369612800000 | 145.22 |
| 1369699200000 | 147.33 |
| 1369785600000 | 145.26 |
| 1369872000000 | 144.95 |
| 1369958400000 | 143.81 |
| 1370217600000 | 143.96 |
| 1370304000000 | 142.57 |
| 1370390400000 | 140.44 |
| 1370476800000 | 140.56 |
| 1370563200000 | 142.14 |
| 1370822400000 | 142.44 |
| 1370908800000 | 140.07 |
| 1370995200000 | 138.35 |
| 1371081600000 | 140.72 |
| 1371168000000 | 139.36 |
| 1371427200000 | 140.44 |
| 1371513600000 | 141.17 |
| 1371600000000 | 139.19 |
| 1371686400000 | 138.16 |
| 1371772800000 | 138.68 |
| 1372032000000 | 137.4 |
| 1372118400000 | 138.97 |
| 1372204800000 | 141.19 |
| 1372291200000 | 142.2 |
| 1372377600000 | 141.5 |
| 1372636800000 | 141.78 |
| 1372723200000 | 141.63 |
| 1372809600000 | 142.44 |
| 1372896000000 | 143.09 |
| 1372982400000 | 145.64 |
| 1373241600000 | 146.2 |
| 1373328000000 | 148.11 |
| 1373414400000 | 147.27 |
| 1373500800000 | 147.06 |
| 1373587200000 | 147.25 |
| 1373846400000 | 147.66 |
| 1373932800000 | 146.18 |
| 1374019200000 | 147.06 |
| 1374105600000 | 148 |
| 1374192000000 | 147.54 |
| 1374451200000 | 147.45 |
| 1374537600000 | 146.96 |
| 1374624000000 | 146.22 |
| 1374710400000 | 146.56 |
| 1374796800000 | 146.31 |
| 1375056000000 | 145.77 |
| 1375142400000 | 145.78 |
| 1375228800000 | 145.33 |
| 1375315200000 | 147.67 |
| 1375401600000 | 147.39 |
| 1375660800000 | 147.57 |
| 1375747200000 | 145.88 |
| 1375833600000 | 145.38 |
| 1375920000000 | 145.25 |
| 1376006400000 | 145.02 |
| 1376265600000 | 145.4 |
| 1376352000000 | 146.35 |
| 1376438400000 | 145.26 |
| 1376524800000 | 143.27 |
| 1376611200000 | 141.93 |
| 1376870400000 | 140.82 |
| 1376956800000 | 140.48 |
| 1377043200000 | 140.19 |
| 1377129600000 | 141.69 |
| 1377216000000 | 141.78 |
| 1377475200000 | 141.46 |
| 1377561600000 | 138.88 |
| 1377648000000 | 139.78 |
| 1377734400000 | 141.44 |
| 1377820800000 | 141.46 |
| 1378080000000 | 141.44 |
| 1378166400000 | 142.42 |
| 1378252800000 | 143.09 |
| 1378339200000 | 144.23 |
| 1378425600000 | 143.73 |
| 1378684800000 | 144.12 |
| 1378771200000 | 145.42 |
| 1378857600000 | 145.79 |
| 1378944000000 | 145.21 |
| 1379030400000 | 146.24 |
| 1379289600000 | 146.27 |
| 1379376000000 | 146.85 |
| 1379462400000 | 148.5 |
| 1379548800000 | 145.97 |
| 1379635200000 | 145.25 |
| 1379894400000 | 144.44 |
| 1379980800000 | 144.01 |
| 1380067200000 | 143.58 |
| 1380153600000 | 144.32 |
| 1380240000000 | 143.11 |
| 1380499200000 | 142.24 |
| 1380585600000 | 143.37 |
| 1380672000000 | 142.64 |
| 1380758400000 | 141.1 |
| 1380844800000 | 142.45 |
| 1381104000000 | 141.35 |
| 1381190400000 | 139.4 |
| 1381276800000 | 140.34 |
| 1381363200000 | 143.57 |
| 1381449600000 | 144.07 |
| 1381708800000 | 144.45 |
| 1381795200000 | 144.14 |
| 1381881600000 | 146.31 |
| 1381968000000 | 145.29 |
| 1382054400000 | 145.88 |
| 1382313600000 | 145.99 |
| 1382400000000 | 145.69 |
| 1382486400000 | 144.76 |
| 1382572800000 | 144.97 |
| 1382659200000 | 145.68 |
| 1382918400000 | 146.04 |
| 1383004800000 | 147.28 |
| 1383091200000 | 146.67 |
| 1383177600000 | 147.87 |
| 1383264000000 | 149.7 |
| 1383523200000 | 149.83 |
| 1383609600000 | 149.94 |
| 1383696000000 | 150.37 |
| 1383782400000 | 150.12 |
| 1383868800000 | 152.67 |
| 1384128000000 | 152.2 |
| 1384214400000 | 151.53 |
| 1384300800000 | 153.19 |
| 1384387200000 | 153.04 |
| 1384473600000 | 153.7 |
| 1384732800000 | 152.75 |
| 1384819200000 | 152.48 |
| 1384905600000 | 152.66 |
| 1384992000000 | 153.85 |
| 1385078400000 | 154.02 |
| 1385337600000 | 154.02 |
| 1385424000000 | 153.26 |
| 1385510400000 | 153.43 |
| 1385596800000 | 153.14 |
| 1385683200000 | 152.78 |
| 1385942400000 | 153.07 |
| 1386028800000 | 152.06 |
| 1386115200000 | 152.26 |
| 1386201600000 | 150.25 |
| 1386288000000 | 151.78 |
| 1386547200000 | 151.67 |
| 1386633600000 | 150.52 |
| 1386720000000 | 148.65 |
| 1386806400000 | 148.43 |
| 1386892800000 | 148.75 |
| 1387152000000 | 149.48 |
| 1387238400000 | 149.18 |
| 1387324800000 | 151.5 |
| 1387411200000 | 152.57 |
| 1387497600000 | 153.24 |
| 1387756800000 | 153.48 |
| 1387843200000 | 154.47 |
| 1388102400000 | 154.18 |
| 1388361600000 | 153.73 |
| 1388448000000 | 154.72 |
| 1388620800000 | 154.87 |
| 1388707200000 | 155.54 |
| 1388966400000 | 154.75 |
| 1389052800000 | 156.19 |
| 1389139200000 | 156.26 |
| 1389225600000 | 156.51 |
| 1389312000000 | 155.74 |
| 1389571200000 | 153.91 |
| 1389657600000 | 155.02 |
| 1389744000000 | 157.2 |
| 1389830400000 | 156.74 |
| 1389916800000 | 156.75 |
| 1390176000000 | 156.68 |
| 1390262400000 | 157.02 |
| 1390348800000 | 156.81 |
| 1390435200000 | 154.01 |
| 1390521600000 | 150.68 |
| 1390780800000 | 149.93 |
| 1390867200000 | 151.26 |
| 1390953600000 | 150 |
| 1391040000000 | 152.33 |
| 1391126400000 | 152.17 |
| 1391385600000 | 148.14 |
| 1391472000000 | 149.19 |
| 1391558400000 | 148.76 |
| 1391644800000 | 150.07 |
| 1391731200000 | 151.75 |
| 1391990400000 | 151.52 |
| 1392076800000 | 152.98 |
| 1392163200000 | 154.06 |
| 1392249600000 | 153.99 |
| 1392336000000 | 154.54 |
| 1392595200000 | 154.35 |
| 1392681600000 | 153.99 |
| 1392768000000 | 153.01 |
| 1392854400000 | 154.54 |
| 1392940800000 | 153.93 |
| 1393200000000 | 155.19 |
| 1393286400000 | 154.75 |
| 1393372800000 | 155.58 |
| 1393459200000 | 156.24 |
| 1393545600000 | 155.17 |
| 1393804800000 | 154.27 |
| 1393891200000 | 157.05 |
| 1393977600000 | 157.08 |
| 1394064000000 | 156.25 |
| 1394150400000 | 156.1 |
| 1394409600000 | 155.78 |
| 1394496000000 | 155.02 |
| 1394582400000 | 154.61 |
| 1394668800000 | 152.59 |
| 1394755200000 | 152.06 |
| 1395014400000 | 153.77 |
| 1395100800000 | 155.13 |
| 1395187200000 | 154.33 |
| 1395273600000 | 157.04 |
| 1395360000000 | 156.52 |
| 1395619200000 | 155.97 |
| 1395705600000 | 156.78 |
| 1395792000000 | 155.71 |
| 1395878400000 | 155.85 |
| 1395964800000 | 156.51 |
| 1396224000000 | 157.51 |
| 1396310400000 | 158.43 |
| 1396396800000 | 159.16 |
| 1396483200000 | 159.63 |
| 1396569600000 | 157.94 |
| 1396828800000 | 155.78 |
| 1396915200000 | 155.77 |
| 1397001600000 | 157.08 |
| 1397088000000 | 153.2 |
| 1397174400000 | 151.65 |
| 1397433600000 | 153.82 |
| 1397520000000 | 154.79 |
| 1397606400000 | 156.44 |
| 1397692800000 | 156.22 |
| 1398124800000 | 157.77 |
| 1398211200000 | 157.09 |
| 1398297600000 | 156.94 |
| 1398384000000 | 155.57 |
| 1398643200000 | 155.83 |
| 1398729600000 | 156.92 |
| 1398816000000 | 156.79 |
| 1398902400000 | 156.61 |
| 1398988800000 | 156.41 |
| 1399248000000 | 156.43 |
| 1399334400000 | 154.55 |
| 1399420800000 | 155.83 |
| 1399507200000 | 156.57 |
| 1399593600000 | 158.05 |
| 1399852800000 | 159.52 |
| 1399939200000 | 160.23 |
| 1400025600000 | 159.42 |
| 1400112000000 | 157.9 |
| 1400198400000 | 158.57 |
| 1400457600000 | 158.95 |
| 1400544000000 | 158.13 |
| 1400630400000 | 159.83 |
| 1400716800000 | 160.27 |
| 1400803200000 | 161.2 |
| 1401062400000 | 160.97 |
| 1401148800000 | 162.25 |
| 1401235200000 | 162.23 |
| 1401321600000 | 162.78 |
| 1401408000000 | 162.81 |
| 1401667200000 | 163.51 |
| 1401753600000 | 163.21 |
| 1401840000000 | 163.46 |
| 1401926400000 | 164.6 |
| 1402012800000 | 165.24 |
| 1402272000000 | 165.97 |
| 1402358400000 | 166.47 |
| 1402444800000 | 165.93 |
| 1402531200000 | 164.59 |
| 1402617600000 | 165.51 |
| 1402876800000 | 164.96 |
| 1402963200000 | 165.7 |
| 1403049600000 | 166.59 |
| 1403136000000 | 166.14 |
| 1403222400000 | 167.14 |
| 1403481600000 | 167 |
| 1403568000000 | 165.78 |
| 1403654400000 | 166.06 |
| 1403740800000 | 166.32 |
| 1403827200000 | 165.99 |
| 1404086400000 | 165.15 |
| 1404172800000 | 166.4 |
| 1404259200000 | 166.93 |
| 1404345600000 | 168.39 |
| 1404432000000 | 168.65 |
| 1404691200000 | 167.92 |
| 1404777600000 | 166.5 |
| 1404864000000 | 166.85 |
| 1404950400000 | 166.63 |
| 1405036800000 | 166.9 |
| 1405296000000 | 167.34 |
| 1405382400000 | 168.01 |
| 1405468800000 | 169.35 |
| 1405555200000 | 167.75 |
| 1405641600000 | 169.33 |
| 1405900800000 | 168.83 |
| 1405987200000 | 170.46 |
| 1406073600000 | 170.61 |
| 1406160000000 | 170.47 |
| 1406246400000 | 170.16 |
| 1406505600000 | 170.07 |
| 1406592000000 | 169.63 |
| 1406678400000 | 170.06 |
| 1406764800000 | 166.63 |
| 1406851200000 | 165.31 |
| 1407110400000 | 166.52 |
| 1407196800000 | 165.51 |
| 1407283200000 | 165.57 |
| 1407369600000 | 164.65 |
| 1407456000000 | 165.71 |
| 1407715200000 | 166.33 |
| 1407801600000 | 166.48 |
| 1407888000000 | 167.31 |
| 1407974400000 | 167.89 |
| 1408060800000 | 167.63 |
| 1408320000000 | 169.35 |
| 1408406400000 | 170.79 |
| 1408492800000 | 171.61 |
| 1408579200000 | 172.41 |
| 1408665600000 | 172.7 |
| 1408924800000 | 173.96 |
| 1409011200000 | 174.23 |
| 1409097600000 | 174.24 |
| 1409184000000 | 174.26 |
| 1409270400000 | 174.85 |
| 1409529600000 | 175.31 |
| 1409616000000 | 175.25 |
| 1409702400000 | 175.28 |
| 1409788800000 | 177.43 |
| 1409875200000 | 178.35 |
| 1410134400000 | 178.01 |
| 1410220800000 | 177.33 |
| 1410307200000 | 177.76 |
| 1410393600000 | 177.69 |
| 1410480000000 | 176.87 |
| 1410739200000 | 176.83 |
| 1410825600000 | 178.1 |
| 1410912000000 | 178.05 |
| 1410998400000 | 179.7 |
| 1411084800000 | 180.87 |
| 1411344000000 | 179.8 |
| 1411430400000 | 178.11 |
| 1411516800000 | 180.59 |
| 1411603200000 | 178.39 |
| 1411689600000 | 180.56 |
| 1411948800000 | 180.15 |
| 1412035200000 | 180.54 |
| 1412121600000 | 178.69 |
| 1412208000000 | 177.77 |
| 1412294400000 | 182.01 |
| 1412553600000 | 180.91 |
| 1412640000000 | 177.22 |
| 1412726400000 | 179.48 |
| 1412812800000 | 175.36 |
| 1412899200000 | 174.51 |
| 1413158400000 | 171.02 |
| 1413244800000 | 171.43 |
| 1413331200000 | 168.64 |
| 1413417600000 | 168.49 |
| 1413504000000 | 170.9 |
| 1413763200000 | 172.04 |
| 1413849600000 | 176.01 |
| 1413936000000 | 175.52 |
| 1414022400000 | 177.77 |
| 1414108800000 | 178.83 |
| 1414368000000 | 178.06 |
| 1414454400000 | 179.7 |
| 1414540800000 | 179.46 |
| 1414627200000 | 182.74 |
| 1414713600000 | 186.27 |
| 1414972800000 | 186.86 |
| 1415059200000 | 185.24 |
| 1415145600000 | 187.77 |
| 1415232000000 | 189.2 |
| 1415318400000 | 189.63 |
| 1415577600000 | 189.85 |
| 1415664000000 | 190.08 |
| 1415750400000 | 189.09 |
| 1415836800000 | 189.31 |
| 1415923200000 | 189.18 |
| 1416182400000 | 189.86 |
| 1416268800000 | 189.54 |
| 1416355200000 | 188.99 |
| 1416441600000 | 189.12 |
| 1416528000000 | 192.09 |
| 1416787200000 | 192.13 |
| 1416873600000 | 191.09 |
| 1416960000000 | 190.98 |
| 1417046400000 | 191.7 |
| 1417132800000 | 191.65 |
| 1417392000000 | 190.66 |
| 1417478400000 | 193.05 |
| 1417564800000 | 195.13 |
| 1417651200000 | 193.04 |
| 1417737600000 | 195.81 |
| 1417996800000 | 194.68 |
| 1418083200000 | 192.27 |
| 1418169600000 | 189.24 |
| 1418256000000 | 190.79 |
| 1418342400000 | 186.4 |
| 1418601600000 | 185.73 |
| 1418688000000 | 182.93 |
| 1418774400000 | 188.26 |
| 1418860800000 | 194.92 |
| 1418947200000 | 195.97 |
| 1419206400000 | 197.04 |
| 1419292800000 | 198.77 |
| 1419379200000 | 198.53 |
| 1419811200000 | 199.3 |
| 1419897600000 | 198.76 |
| 1419984000000 | 197.71 |
| 1420156800000 | 198.75 |
| 1420416000000 | 196.57 |
| 1420502400000 | 194.98 |
| 1420588800000 | 199.27 |
| 1420675200000 | 203.16 |
| 1420761600000 | 200.65 |
| 1421020800000 | 199.41 |
| 1421107200000 | 199.67 |
| 1421193600000 | 198.16 |
| 1421280000000 | 199.52 |
| 1421366400000 | 203.75 |
| 1421625600000 | 201.41 |
| 1421712000000 | 202.75 |
| 1421798400000 | 203.33 |
| 1421884800000 | 209.62 |
| 1421971200000 | 211.4 |
| 1422230400000 | 211.76 |
| 1422316800000 | 205.99 |
| 1422403200000 | 204.39 |
| 1422489600000 | 206.49 |
| 1422576000000 | 204.45 |
| 1422835200000 | 206.16 |
| 1422921600000 | 207.39 |
| 1423008000000 | 207.15 |
| 1423094400000 | 209.1 |
| 1423180800000 | 210.31 |
| 1423440000000 | 209.73 |
| 1423526400000 | 212.13 |
| 1423612800000 | 212.68 |
| 1423699200000 | 213.57 |
| 1423785600000 | 213.89 |
| 1424044800000 | 213.85 |
| 1424131200000 | 214.39 |
| 1424217600000 | 214.99 |
| 1424304000000 | 214.14 |
| 1424390400000 | 216.03 |
| 1424649600000 | 216.41 |
| 1424736000000 | 217.45 |
| 1424822400000 | 216.86 |
| 1424908800000 | 219.53 |
| 1424995200000 | 218.79 |
| 1425254400000 | 220.67 |
| 1425340800000 | 219.82 |
| 1425427200000 | 221.2 |
| 1425513600000 | 222.12 |
| 1425600000000 | 222.47 |
| 1425859200000 | 223.85 |
| 1425945600000 | 222.85 |
| 1426032000000 | 225.12 |
| 1426118400000 | 227.18 |
| 1426204800000 | 227.92 |
| 1426464000000 | 229.75 |
| 1426550400000 | 228.43 |
| 1426636800000 | 230.31 |
| 1426723200000 | 229.51 |
| 1426809600000 | 227.89 |
| 1427068800000 | 224.82 |
| 1427155200000 | 223.82 |
| 1427241600000 | 218.88 |
| 1427328000000 | 219.7 |
| 1427414400000 | 220.6 |
| 1427673600000 | 224.8 |
| 1427760000000 | 224.65 |
| 1427846400000 | 223.38 |
| 1427932800000 | 221.66 |
| 1428364800000 | 224.79 |
| 1428451200000 | 226.72 |
| 1428537600000 | 230.34 |
| 1428624000000 | 232.79 |
| 1428883200000 | 232.95 |
| 1428969600000 | 230.73 |
| 1429056000000 | 233.74 |
| 1429142400000 | 231.58 |
| 1429228800000 | 227.3 |
| 1429488000000 | 227.14 |
| 1429574400000 | 226.75 |
| 1429660800000 | 228.49 |
| 1429747200000 | 227.56 |
| 1429833600000 | 226.75 |
| 1430092800000 | 225.53 |
| 1430179200000 | 224.48 |
| 1430265600000 | 220.42 |
| 1430352000000 | 217.08 |
| 1430438400000 | 218.94 |
| 1430697600000 | 220.79 |
| 1430784000000 | 217.77 |
| 1430870400000 | 213.66 |
| 1430956800000 | 216.29 |
| 1431043200000 | 220.23 |
| 1431302400000 | 220.51 |
| 1431388800000 | 218.1 |
| 1431475200000 | 216.14 |
| 1431561600000 | 218.03 |
| 1431648000000 | 216.94 |
| 1431907200000 | 218.97 |
| 1431993600000 | 223.77 |
| 1432080000000 | 224.05 |
| 1432166400000 | 224.17 |
| 1432252800000 | 225.6 |
| 1432512000000 | 225.6 |
| 1432598400000 | 225.7 |
| 1432684800000 | 228.34 |
| 1432771200000 | 227.21 |
| 1432857600000 | 224.89 |
| 1433116800000 | 226.67 |
| 1433203200000 | 221.74 |
| 1433289600000 | 219.73 |
| 1433376000000 | 217.5 |
| 1433462400000 | 220.67 |
| 1433721600000 | 217.5 |
| 1433808000000 | 216.82 |
| 1433894400000 | 218.4 |
| 1433980800000 | 220.12 |
| 1434067200000 | 217.9 |
| 1434326400000 | 217.2 |
| 1434412800000 | 218.87 |
| 1434499200000 | 219.19 |
| 1434585600000 | 217.9 |
| 1434672000000 | 218.08 |
| 1434931200000 | 218.06 |
| 1435017600000 | 222.45 |
| 1435104000000 | 220.76 |
| 1435190400000 | 219.96 |
| 1435276800000 | 221.05 |
| 1435536000000 | 216.23 |
| 1435622400000 | 216.91 |
| 1435708800000 | 219.33 |
| 1435795200000 | 219.02 |
| 1435881600000 | 219.1 |
| 1436140800000 | 218.65 |
| 1436227200000 | 222.41 |
| 1436313600000 | 216.19 |
| 1436400000000 | 217.09 |
| 1436486400000 | 217.2 |
| 1436745600000 | 222.84 |
| 1436832000000 | 224.1 |
| 1436918400000 | 225.07 |
| 1437004800000 | 227.9 |
| 1437091200000 | 228.97 |
| 1437350400000 | 228.97 |
| 1437436800000 | 226.55 |
| 1437523200000 | 226.86 |
| 1437609600000 | 223.91 |
| 1437696000000 | 221.48 |
| 1437955200000 | 217.55 |
| 1438041600000 | 221.5 |
| 1438128000000 | 223.28 |
| 1438214400000 | 225.51 |
| 1438300800000 | 222.29 |
| 1438560000000 | 223.06 |
| 1438646400000 | 222.65 |
| 1438732800000 | 225.63 |
| 1438819200000 | 222.73 |
| 1438905600000 | 221.68 |
| 1439164800000 | 223.74 |
| 1439251200000 | 219.94 |
| 1439337600000 | 217.16 |
| 1439424000000 | 218.2 |
| 1439510400000 | 219.36 |
| 1439769600000 | 221.18 |
| 1439856000000 | 221.54 |
| 1439942400000 | 219.13 |
| 1440028800000 | 211.89 |
| 1440115200000 | 203.05 |
| 1440374400000 | 190.66 |
| 1440460800000 | 190.67 |
| 1440547200000 | 198.4 |
| 1440633600000 | 206.7 |
| 1440720000000 | 206.58 |
| 1440979200000 | 205.29 |
| 1441065600000 | 198.08 |
| 1441152000000 | 202.33 |
| 1441238400000 | 205.19 |
| 1441324800000 | 201.54 |
| 1441584000000 | 200.75 |
| 1441670400000 | 205.39 |
| 1441756800000 | 202.72 |
| 1441843200000 | 202.93 |
| 1441929600000 | 202.8 |
| 1442188800000 | 201.84 |
| 1442275200000 | 204.94 |
| 1442361600000 | 206.38 |
| 1442448000000 | 204.95 |
| 1442534400000 | 200.42 |
| 1442793600000 | 204.71 |
| 1442880000000 | 203.52 |
| 1442966400000 | 202.96 |
| 1443052800000 | 199.68 |
| 1443139200000 | 201.91 |
| 1443398400000 | 196.46 |
| 1443484800000 | 196.64 |
| 1443571200000 | 201.08 |
| 1443657600000 | 200.65 |
| 1443744000000 | 202.2 |
| 1444003200000 | 207.13 |
| 1444089600000 | 205.76 |
| 1444176000000 | 207.94 |
| 1444262400000 | 208.95 |
| 1444348800000 | 207.72 |
| 1444608000000 | 207.61 |
| 1444694400000 | 206.46 |
| 1444780800000 | 204.12 |
| 1444867200000 | 208.19 |
| 1444953600000 | 209.38 |
| 1445212800000 | 210.59 |
| 1445299200000 | 209.93 |
| 1445385600000 | 208.58 |
| 1445472000000 | 215.7 |
| 1445558400000 | 220.92 |
| 1445817600000 | 220.03 |
| 1445904000000 | 219.41 |
| 1445990400000 | 222.01 |
| 1446076800000 | 223.78 |
| 1446163200000 | 220.73 |
| 1446422400000 | 223.75 |
| 1446508800000 | 226.3 |
| 1446595200000 | 227.2 |
| 1446681600000 | 226.74 |
| 1446768000000 | 229.55 |
| 1447027200000 | 227.27 |
| 1447113600000 | 228.58 |
| 1447200000000 | 226.99 |
| 1447286400000 | 223.3 |
| 1447372800000 | 221.32 |
| 1447632000000 | 225.09 |
| 1447718400000 | 226.01 |
| 1447804800000 | 229.6 |
| 1447891200000 | 227.29 |
| 1447977600000 | 229.59 |
| 1448236800000 | 230.29 |
| 1448323200000 | 230.25 |
| 1448409600000 | 230.91 |
| 1448496000000 | 230.54 |
| 1448582400000 | 231.34 |
| 1448841600000 | 231.14 |
| 1448928000000 | 232.49 |
| 1449014400000 | 230.89 |
| 1449100800000 | 221.83 |
| 1449187200000 | 225.93 |
| 1449446400000 | 225.26 |
| 1449532800000 | 223.12 |
| 1449619200000 | 219.85 |
| 1449705600000 | 220.84 |
| 1449792000000 | 215.37 |
| 1450051200000 | 215.8 |
| 1450137600000 | 220.36 |
| 1450224000000 | 223.27 |
| 1450310400000 | 222.01 |
| 1450396800000 | 217.74 |
| 1450656000000 | 218.1 |
| 1450742400000 | 219.06 |
| 1450828800000 | 223.66 |
| 1450915200000 | 221.6 |
| 1451260800000 | 220.8 |
| 1451347200000 | 224.46 |
| 1451433600000 | 222.74 |
| 1451520000000 | 221.67 |
| 1451865600000 | 219.69 |
| 1451952000000 | 221.8 |
| 1452038400000 | 218.22 |
| 1452124800000 | 211.26 |
| 1452211200000 | 207.53 |
| 1452470400000 | 208.89 |
| 1452556800000 | 211.03 |
| 1452643200000 | 205.86 |
| 1452729600000 | 209.38 |
| 1452816000000 | 202.79 |
| 1453075200000 | 204.21 |
| 1453161600000 | 203.74 |
| 1453248000000 | 201.12 |
| 1453334400000 | 203.63 |
| 1453420800000 | 207.5 |
| 1453680000000 | 204.13 |
| 1453766400000 | 206.9 |
| 1453852800000 | 204.44 |
| 1453939200000 | 203.65 |
| 1454025600000 | 211.65 |
| 1454284800000 | 210.02 |
| 1454371200000 | 205.8 |
| 1454457600000 | 204.33 |
| 1454544000000 | 202.54 |
| 1454630400000 | 199.55 |
| 1454889600000 | 196.79 |
| 1454976000000 | 193.65 |
| 1455062400000 | 195.75 |
| 1455148800000 | 190.43 |
| 1455235200000 | 196.31 |
| 1455494400000 | 198.07 |
| 1455580800000 | 201.45 |
| 1455667200000 | 204.82 |
| 1455753600000 | 204.61 |
| 1455840000000 | 204.41 |
| 1456099200000 | 208.72 |
| 1456185600000 | 206.03 |
| 1456272000000 | 206.71 |
| 1456358400000 | 209.11 |
| 1456444800000 | 210.88 |
| 1456704000000 | 210.16 |
| 1456790400000 | 215.45 |
| 1456876800000 | 217.12 |
| 1456963200000 | 215.85 |
| 1457049600000 | 215.06 |
| 1457308800000 | 215.7 |
| 1457395200000 | 212.05 |
| 1457481600000 | 213.93 |
| 1457568000000 | 211.22 |
| 1457654400000 | 214.38 |
| 1457913600000 | 215.16 |
| 1458000000000 | 214.82 |
| 1458086400000 | 216.6 |
| 1458172800000 | 213.56 |
| 1458259200000 | 215.09 |
| 1458518400000 | 215.91 |
| 1458604800000 | 216.27 |
| 1458691200000 | 215.99 |
| 1458777600000 | 216.1 |
| 1459209600000 | 218.38 |
| 1459296000000 | 216.35 |
| 1459382400000 | 215.1 |
| 1459468800000 | 217.33 |
| 1459728000000 | 216.26 |
| 1459814400000 | 213.86 |
| 1459900800000 | 215.99 |
| 1459987200000 | 213.03 |
| 1460073600000 | 213.21 |
| 1460332800000 | 212.15 |
| 1460419200000 | 215.42 |
| 1460505600000 | 219.49 |
| 1460592000000 | 220.1 |
| 1460678400000 | 219.11 |
| 1460937600000 | 219.84 |
| 1461024000000 | 219.96 |
| 1461110400000 | 221.02 |
| 1461196800000 | 220.36 |
| 1461283200000 | 221.43 |
| 1461542400000 | 220.53 |
| 1461628800000 | 220.27 |
| 1461715200000 | 220.53 |
| 1461801600000 | 218.17 |
| 1461888000000 | 214.34 |
| 1462147200000 | 214.75 |
| 1462233600000 | 212.81 |
| 1462320000000 | 211.97 |
| 1462406400000 | 213.67 |
| 1462492800000 | 213.89 |
| 1462752000000 | 214.4 |
| 1462838400000 | 217.23 |
| 1462924800000 | 214.58 |
| 1463011200000 | 215.07 |
| 1463097600000 | 215.14 |
| 1463356800000 | 216.85 |
| 1463443200000 | 214.92 |
| 1463529600000 | 216.3 |
| 1463616000000 | 216.77 |
| 1463702400000 | 217.7 |
| 1463961600000 | 217.58 |
| 1464048000000 | 221.22 |
| 1464134400000 | 223.27 |
| 1464220800000 | 222.3 |
| 1464307200000 | 224.39 |
| 1464566400000 | 224.26 |
| 1464652800000 | 223.99 |
| 1464739200000 | 223.38 |
| 1464825600000 | 224.28 |
| 1464912000000 | 220.13 |
| 1465171200000 | 220.64 |
| 1465257600000 | 221.11 |
| 1465344000000 | 221.2 |
| 1465430400000 | 222.11 |
| 1465516800000 | 220.73 |
| 1465776000000 | 218.96 |
| 1465862400000 | 220.19 |
| 1465948800000 | 219.3 |
| 1466035200000 | 221.89 |
| 1466121600000 | 219.32 |
| 1466380800000 | 218.77 |
| 1466467200000 | 220.78 |
| 1466553600000 | 219.99 |
| 1466640000000 | 221.69 |
| 1466726400000 | 217.91 |
| 1466985600000 | 216.6 |
| 1467072000000 | 218.89 |
| 1467158400000 | 221.68 |
| 1467244800000 | 224.54 |
| 1467331200000 | 224.37 |
| 1467590400000 | 224.26 |
| 1467676800000 | 223.15 |
| 1467763200000 | 225.12 |
| 1467849600000 | 224.86 |
| 1467936000000 | 228.94 |
| 1468195200000 | 229.44 |
| 1468281600000 | 230.58 |
| 1468368000000 | 230.14 |
| 1468454400000 | 231.54 |
| 1468540800000 | 232.12 |
| 1468800000000 | 232.76 |
| 1468886400000 | 233.59 |
| 1468972800000 | 234.71 |
| 1469059200000 | 234.47 |
| 1469145600000 | 236.03 |
| 1469404800000 | 235.08 |
| 1469491200000 | 234.74 |
| 1469577600000 | 234.57 |
| 1469664000000 | 232.7 |
| 1469750400000 | 230.92 |
| 1470009600000 | 230.71 |
| 1470096000000 | 228.47 |
| 1470182400000 | 230.46 |
| 1470268800000 | 231.2 |
| 1470355200000 | 234.76 |
| 1470614400000 | 234.66 |
| 1470700800000 | 234.05 |
| 1470787200000 | 232.29 |
| 1470873600000 | 233 |
| 1470960000000 | 232.82 |
| 1471219200000 | 233.22 |
| 1471305600000 | 230.86 |
| 1471392000000 | 230.94 |
| 1471478400000 | 230.25 |
| 1471564800000 | 230.11 |
| 1471824000000 | 229.86 |
| 1471910400000 | 230.5 |
| 1471996800000 | 230.94 |
| 1472083200000 | 229.93 |
| 1472169600000 | 229.59 |
| 1472428800000 | 233.17 |
| 1472515200000 | 233.28 |
| 1472601600000 | 232.99 |
| 1472688000000 | 231.85 |
| 1472774400000 | 233.54 |
| 1473033600000 | 233.89 |
| 1473120000000 | 232.32 |
| 1473206400000 | 232.13 |
| 1473292800000 | 230.94 |
| 1473379200000 | 226.81 |
| 1473638400000 | 229.95 |
| 1473724800000 | 226.34 |
| 1473811200000 | 226.14 |
| 1473897600000 | 228.49 |
| 1473984000000 | 228.97 |
| 1474243200000 | 228.49 |
| 1474329600000 | 228.85 |
| 1474416000000 | 231.83 |
| 1474502400000 | 231.26 |
| 1474588800000 | 230.39 |
| 1474848000000 | 227.37 |
| 1474934400000 | 230.32 |
| 1475020800000 | 231.67 |
| 1475107200000 | 228.73 |
| 1475193600000 | 230.44 |
| 1475452800000 | 230.11 |
| 1475539200000 | 230.41 |
| 1475625600000 | 230.66 |
| 1475712000000 | 231.58 |
| 1475798400000 | 230.74 |
| 1476057600000 | 232.34 |
| 1476144000000 | 231.88 |
| 1476230400000 | 233.1 |
| 1476316800000 | 231.96 |
| 1476403200000 | 232.6 |
| 1476662400000 | 232.19 |
| 1476748800000 | 233.76 |
| 1476835200000 | 234.57 |
| 1476921600000 | 235.19 |
| 1477008000000 | 236.43 |
| 1477267200000 | 237.22 |
| 1477353600000 | 237.08 |
| 1477440000000 | 235.74 |
| 1477526400000 | 235.25 |
| 1477612800000 | 234.34 |
| 1477872000000 | 233.55 |
| 1477958400000 | 230.31 |
| 1478044800000 | 227.44 |
| 1478131200000 | 227.07 |
| 1478217600000 | 226.09 |
| 1478476800000 | 233.11 |
| 1478563200000 | 233.56 |
| 1478649600000 | 238.52 |
| 1478736000000 | 240.71 |
| 1478822400000 | 241.12 |
| 1479081600000 | 244.33 |
| 1479168000000 | 245.98 |
| 1479254400000 | 247.08 |
| 1479340800000 | 248.17 |
| 1479427200000 | 250.02 |
| 1479686400000 | 250.44 |
| 1479772800000 | 251.75 |
| 1479859200000 | 253.45 |
| 1479945600000 | 252.7 |
| 1480032000000 | 252.82 |
| 1480291200000 | 252.04 |
| 1480377600000 | 251.52 |
| 1480464000000 | 251.64 |
| 1480550400000 | 251.22 |
| 1480636800000 | 250 |
| 1480896000000 | 249.92 |
| 1480982400000 | 250.65 |
| 1481068800000 | 253.38 |
| 1481155200000 | 257.52 |
| 1481241600000 | 261.11 |
| 1481500800000 | 259.2 |
| 1481587200000 | 260.08 |
| 1481673600000 | 257.74 |
| 1481760000000 | 264.76 |
| 1481846400000 | 264.54 |
| 1482105600000 | 264.44 |
| 1482192000000 | 267.04 |
| 1482278400000 | 265.01 |
| 1482364800000 | 264.18 |
| 1482451200000 | 264.43 |
| 1482796800000 | 265.01 |
| 1482883200000 | 264.5899 |
| 1482969600000 | 262.08 |
| 1483056000000 | 259.61 |
| 1483315200000 | 259.61 |
| 1483401600000 | 265.99 |
| 1483488000000 | 264.8399 |
| 1483574400000 | 261.18 |
| 1483660800000 | 262.64 |
| 1483920000000 | 262.19 |
| 1484006400000 | 261.2799 |
| 1484092800000 | 265.12 |
| 1484179200000 | 259.77 |
| 1484265600000 | 260.85 |
| 1484524800000 | 261.3399 |
| 1484611200000 | 258.17 |
| 1484697600000 | 258.76 |
| 1484784000000 | 260.02 |
| 1484870400000 | 259.17 |
| 1485129600000 | 256.72 |
| 1485216000000 | 257.99 |
| 1485302400000 | 260.44 |
| 1485388800000 | 261.81 |
| 1485475200000 | 260.7 |
| 1485734400000 | 259.5 |
| 1485820800000 | 256.22 |
| 1485907200000 | 257.69 |
| 1485993600000 | 256.42 |
| 1486080000000 | 259.24 |
| 1486339200000 | 259.99 |
| 1486425600000 | 261.42 |
| 1486512000000 | 260.96 |
| 1486598400000 | 263.83 |
| 1486684800000 | 265.71 |
| 1486944000000 | 267.68 |
| 1487030400000 | 270.25 |
| 1487116800000 | 271.31 |
| 1487203200000 | 268.64 |
| 1487289600000 | 270.06 |
| 1487548800000 | 270.27 |
| 1487635200000 | 274.11 |
| 1487721600000 | 273.73 |
| 1487808000000 | 272.8 |
| 1487894400000 | 273.72 |
| 1488153600000 | 272.86 |
| 1488240000000 | 272 |
| 1488326400000 | 277.81 |
| 1488412800000 | 276.9 |
| 1488499200000 | 276.19 |
| 1488758400000 | 274.26 |
| 1488844800000 | 273.94 |
| 1488931200000 | 274.07 |
| 1489017600000 | 273.58 |
| 1489104000000 | 272.48 |
| 1489363200000 | 272.27 |
| 1489449600000 | 272.06 |
| 1489536000000 | 274.68 |
| 1489622400000 | 271.81 |
| 1489708800000 | 271.32 |
| 1489968000000 | 270.37 |
| 1490054400000 | 265.52 |
| 1490140800000 | 266.04 |
| 1490227200000 | 266.0299 |
| 1490313600000 | 265.32 |
| 1490572800000 | 263.1 |
| 1490659200000 | 265.52 |
| 1490745600000 | 268.42 |
| 1490832000000 | 269.79 |
| 1490918400000 | 269.89 |
| 1491177600000 | 270.48 |
| 1491264000000 | 270.4 |
| 1491350400000 | 269.5 |
| 1491436800000 | 270.21 |
| 1491523200000 | 270.98 |
| 1491782400000 | 271.51 |
| 1491868800000 | 270.4 |
| 1491955200000 | 269.69 |
| 1492041600000 | 267.56 |
| 1492473600000 | 267.21 |
| 1492560000000 | 266.19 |
| 1492646400000 | 267.04 |
| 1492732800000 | 268.06 |
| 1492992000000 | 266.81 |
| 1493078400000 | 266.8399 |
| 1493164800000 | 267.95 |
| 1493251200000 | 268.17 |
| 1493337600000 | 266.99 |
| 1493596800000 | 266.77 |
| 1493683200000 | 267.22 |
| 1493769600000 | 267 |
| 1493856000000 | 266.37 |
| 1493942400000 | 266.3 |
| 1494201600000 | 267.7799 |
| 1494288000000 | 268.46 |
| 1494374400000 | 269.43 |
| 1494460800000 | 269.06 |
| 1494547200000 | 267.19 |
| 1494806400000 | 267.21 |
| 1494892800000 | 264.7 |
| 1494979200000 | 258.27 |
| 1495065600000 | 259.36 |
| 1495152000000 | 259.77 |
| 1495411200000 | 259.88 |
| 1495497600000 | 261.05 |
| 1495584000000 | 262.63 |
| 1495670400000 | 262.92 |
| 1495756800000 | 263.65 |
| 1496016000000 | 263.81 |
| 1496102400000 | 263.54 |
| 1496188800000 | 261.56 |
| 1496275200000 | 264.2799 |
| 1496361600000 | 263.99 |
| 1496620800000 | 264.3 |
| 1496707200000 | 263.52 |
| 1496793600000 | 263.98 |
| 1496880000000 | 265.04 |
| 1496966400000 | 266.08 |
| 1497225600000 | 265.44 |
| 1497312000000 | 266.41 |
| 1497398400000 | 264.63 |
| 1497484800000 | 267.21 |
| 1497571200000 | 265.98 |
| 1497830400000 | 269.15 |
| 1497916800000 | 268.42 |
| 1498003200000 | 267.7 |
| 1498089600000 | 267.19 |
| 1498176000000 | 266.63 |
| 1498435200000 | 266.73 |
| 1498521600000 | 262.7799 |
| 1498608000000 | 263.2799 |
| 1498694400000 | 259.87 |
| 1498780800000 | 260.8 |
| 1499040000000 | 262.69 |
| 1499126400000 | 263.07 |
| 1499212800000 | 263.88 |
| 1499299200000 | 259.93 |
| 1499385600000 | 261.68 |
| 1499644800000 | 261.9 |
| 1499731200000 | 260.92 |
| 1499817600000 | 262.56 |
| 1499904000000 | 263.5 |
| 1499990400000 | 263.62 |
| 1500249600000 | 262.99 |
| 1500336000000 | 260.22 |
| 1500422400000 | 262.9 |
| 1500508800000 | 260.21 |
| 1500595200000 | 259.32 |
| 1500854400000 | 259.18 |
| 1500940800000 | 259.88 |
| 1501027200000 | 260.69 |
| 1501113600000 | 259.65 |
| 1501200000000 | 257.14 |
| 1501459200000 | 256.22 |
| 1501545600000 | 256.42 |
| 1501632000000 | 255.79 |
| 1501718400000 | 254.9 |
| 1501804800000 | 258.3 |
| 1502064000000 | 257.77 |
| 1502150400000 | 258.48 |
| 1502236800000 | 258.31 |
| 1502323200000 | 254.56 |
| 1502409600000 | 253.94 |
| 1502668800000 | 256.66 |
| 1502755200000 | 258.16 |
| 1502841600000 | 258.81 |
| 1502928000000 | 253.98 |
| 1503014400000 | 253.11 |
| 1503273600000 | 251.96 |
| 1503360000000 | 255.63 |
| 1503446400000 | 253.75 |
| 1503532800000 | 253.52 |
| 1503619200000 | 252.67 |
| 1503878400000 | 251 |
| 1503964800000 | 249.76 |
| 1504051200000 | 252.91 |
| 1504137600000 | 254.86 |
| 1504224000000 | 255.68 |
| 1504483200000 | 254.97 |
| 1504569600000 | 252.61 |
| 1504656000000 | 252.89 |
| 1504742400000 | 251.44 |
| 1504828800000 | 250.71 |
| 1505088000000 | 254.39 |
| 1505174400000 | 255.87 |
| 1505260800000 | 256.93 |
| 1505347200000 | 257.68 |
| 1505433600000 | 256.33 |
| 1505692800000 | 257.22 |
| 1505779200000 | 257.17 |
| 1505865600000 | 256.83 |
| 1505952000000 | 257.75 |
| 1506038400000 | 257.02 |
| 1506297600000 | 258.79 |
| 1506384000000 | 261.02 |
| 1506470400000 | 262.63 |
| 1506556800000 | 261.67 |
| 1506643200000 | 261.69 |
| 1506902400000 | 264.7799 |
| 1506988800000 | 264.94 |
| 1507075200000 | 264.89 |
| 1507161600000 | 267.49 |
| 1507248000000 | 266.71 |
| 1507507200000 | 266 |
| 1507593600000 | 265.0899 |
| 1507680000000 | 264.89 |
| 1507766400000 | 264.24 |
| 1507852800000 | 264.49 |
| 1508112000000 | 266.11 |
| 1508198400000 | 267.43 |
| 1508284800000 | 267.2799 |
| 1508371200000 | 265.87 |
| 1508457600000 | 268.83 |
| 1508716800000 | 268.94 |
| 1508803200000 | 269.1 |
| 1508889600000 | 266.87 |
| 1508976000000 | 269.57 |
| 1509062400000 | 273.81 |
| 1509321600000 | 271.75 |
| 1509408000000 | 271.4 |
| 1509494400000 | 272.62 |
| 1509580800000 | 271.73 |
| 1509667200000 | 273.85 |
| 1509926400000 | 274.62 |
| 1510012800000 | 274.7799 |
| 1510099200000 | 274.74 |
| 1510185600000 | 272.51 |
| 1510272000000 | 271.74 |
| 1510531200000 | 271.76 |
| 1510617600000 | 268.9 |
| 1510704000000 | 266.61 |
| 1510790400000 | 269.5 |
| 1510876800000 | 268.56 |
| 1511136000000 | 269.79 |
| 1511222400000 | 271.95 |
| 1511308800000 | 270.38 |
| 1511395200000 | 269.1 |
| 1511481600000 | 267.3 |
| 1511740800000 | 267.62 |
| 1511827200000 | 272 |
| 1511913600000 | 272.88 |
| 1512000000000 | 273.5299 |
| 1512086400000 | 274.32 |
| 1512345600000 | 274.74 |
| 1512432000000 | 274.24 |
| 1512518400000 | 275.37 |
| 1512604800000 | 275.99 |
| 1512691200000 | 278.65 |
| 1512950400000 | 278.56 |
| 1513036800000 | 281.0899 |
| 1513123200000 | 280.06 |
| 1513209600000 | 278.4 |
| 1513296000000 | 281.2 |
| 1513555200000 | 281.42 |
| 1513641600000 | 280.6 |
| 1513728000000 | 278.75 |
| 1513814400000 | 279.9 |
| 1513900800000 | 280.24 |
| 1514332800000 | 278.55 |
| 1514419200000 | 278.1 |
| 1514505600000 | 275.06 |
| 1514851200000 | 276.12 |
| 1514937600000 | 277.93 |
| 1515024000000 | 278.16 |
| 1515110400000 | 280.9 |
| 1515369600000 | 282.3 |
| 1515456000000 | 284.12 |
| 1515542400000 | 282.7 |
| 1515628800000 | 282.9 |
| 1515715200000 | 282.77 |
| 1515974400000 | 279.85 |
| 1516060800000 | 279.99 |
| 1516147200000 | 282.48 |
| 1516233600000 | 282.17 |
| 1516320000000 | 283.82 |
| 1516579200000 | 285.26 |
| 1516665600000 | 284.44 |
| 1516752000000 | 282.62 |
| 1516838400000 | 279.96 |
| 1516924800000 | 284.71 |
| 1517184000000 | 284.77 |
| 1517270400000 | 279.83 |
| 1517356800000 | 279.14 |
| 1517443200000 | 279.3 |
| 1517529600000 | 273.62 |
| 1517788800000 | 262.25 |
| 1517875200000 | 268.55 |
| 1517961600000 | 268.77 |
| 1518048000000 | 259.57 |
| 1518134400000 | 264.01 |
| 1518393600000 | 267.06 |
| 1518480000000 | 266.2 |
| 1518566400000 | 268.5 |
| 1518652800000 | 270.01 |
| 1518739200000 | 270.83 |
| 1518998400000 | 271.97 |
| 1519084800000 | 271.64 |
| 1519171200000 | 270.49 |
| 1519257600000 | 270.66 |
| 1519344000000 | 275.42 |
| 1519603200000 | 279.0899 |
| 1519689600000 | 277.05 |
| 1519776000000 | 274.94 |
| 1519862400000 | 271.52 |
| 1519948800000 | 269.82 |
| 1520208000000 | 272.17 |
| 1520294400000 | 271.06 |
| 1520380800000 | 270.7799 |
| 1520467200000 | 273.65 |
| 1520553600000 | 278.47 |
| 1520812800000 | 277.93 |
| 1520899200000 | 274.37 |
| 1520985600000 | 273.36 |
| 1521072000000 | 274.2799 |
| 1521158400000 | 275.55 |
| 1521417600000 | 271.0299 |
| 1521504000000 | 272.55 |
| 1521590400000 | 271.74 |
| 1521676800000 | 263.81 |
| 1521763200000 | 257.15 |
| 1522022400000 | 262.8399 |
| 1522108800000 | 259.55 |
| 1522195200000 | 260.32 |
| 1522281600000 | 264.68 |
| 1522713600000 | 263.31 |
| 1522800000000 | 266.0899 |
| 1522886400000 | 269.32 |
| 1522972800000 | 262.8 |
| 1523232000000 | 262.66 |
| 1523318400000 | 266.36 |
| 1523404800000 | 263.8 |
| 1523491200000 | 267.9 |
| 1523577600000 | 266.57 |
| 1523836800000 | 267.83 |
| 1523923200000 | 270.73 |
| 1524009600000 | 269.92 |
| 1524096000000 | 268.6 |
| 1524182400000 | 268.35 |
| 1524441600000 | 269.71 |
| 1524528000000 | 266.8399 |
| 1524614400000 | 268.14 |
| 1524700800000 | 271.41 |
| 1524787200000 | 272.04 |
| 1525046400000 | 270.18 |
| 1525132800000 | 272.7 |
| 1525219200000 | 271.29 |
| 1525305600000 | 270.74 |
| 1525392000000 | 274.76 |
| 1525651200000 | 275.95 |
| 1525737600000 | 277.61 |
| 1525824000000 | 280.1 |
| 1525910400000 | 282.37 |
| 1525996800000 | 281.4 |
| 1526256000000 | 281.12 |
| 1526342400000 | 281.8 |
| 1526428800000 | 284.77 |
| 1526515200000 | 284.24 |
| 1526601600000 | 283.79 |
| 1526860800000 | 286.45 |
| 1526947200000 | 285.3 |
| 1527033600000 | 287.67 |
| 1527120000000 | 286.41 |
| 1527206400000 | 287.49 |
| 1527465600000 | 288.32 |
| 1527552000000 | 285.66 |
| 1527638400000 | 288.15 |
| 1527724800000 | 284.48 |
| 1527811200000 | 287.8399 |
| 1528070400000 | 288.18 |
| 1528156800000 | 288.76 |
| 1528243200000 | 289.11 |
| 1528329600000 | 288.17 |
| 1528416000000 | 290.49 |
| 1528675200000 | 289.7799 |
| 1528761600000 | 290.4 |
| 1528848000000 | 289.38 |
| 1528934400000 | 292.66 |
| 1529020800000 | 293.24 |
| 1529280000000 | 292.52 |
| 1529366400000 | 292.36 |
| 1529452800000 | 291.87 |
| 1529539200000 | 289.33 |
| 1529625600000 | 289.14 |
| 1529884800000 | 284.36 |
| 1529971200000 | 285.25 |
| 1530057600000 | 284.72 |
| 1530144000000 | 286.74 |
| 1530230400000 | 284.6 |
| 1530489600000 | 287.05 |
| 1530576000000 | 284.62 |
| 1530662400000 | 284.74 |
| 1530748800000 | 285.67 |
| 1530835200000 | 286.65 |
| 1531094400000 | 289.64 |
| 1531180800000 | 291.57 |
| 1531267200000 | 289.11 |
| 1531353600000 | 292.5899 |
| 1531440000000 | 293.27 |
| 1531699200000 | 292.58 |
| 1531785600000 | 294.19 |
| 1531872000000 | 295.64 |
| 1531958400000 | 294.95 |
| 1532044800000 | 292.77 |
| 1532304000000 | 293.66 |
| 1532390400000 | 295.17 |
| 1532476800000 | 298.31 |
| 1532563200000 | 298.96 |
| 1532649600000 | 297.39 |
| 1532908800000 | 294.67 |
| 1532995200000 | 295.97 |
| 1533081600000 | 296.5899 |
| 1533168000000 | 299.5 |
| 1533254400000 | 301.64 |
| 1533513600000 | 302.94 |
| 1533600000000 | 302.77 |
| 1533686400000 | 302.41 |
| 1533772800000 | 302.79 |
| 1533859200000 | 304.32 |
| 1534118400000 | 303.36 |
| 1534204800000 | 306.55 |
| 1534291200000 | 306.2 |
| 1534377600000 | 307.06 |
| 1534464000000 | 307.7 |
| 1534723200000 | 307.94 |
| 1534809600000 | 306.04 |
| 1534896000000 | 303.52 |
| 1534982400000 | 303.6 |
| 1535068800000 | 303.82 |
| 1535328000000 | 305.29 |
| 1535414400000 | 304.2799 |
| 1535500800000 | 306.22 |
| 1535587200000 | 305.74 |
| 1535673600000 | 306.42 |
| 1535932800000 | 306.64 |
| 1536019200000 | 307.96 |
| 1536105600000 | 305.72 |
| 1536192000000 | 304.8399 |
| 1536278400000 | 305.41 |
| 1536537600000 | 305.18 |
| 1536624000000 | 306.5899 |
| 1536710400000 | 305.89 |
| 1536796800000 | 306.39 |
| 1536883200000 | 306.99 |
| 1537142400000 | 305.19 |
| 1537228800000 | 306.17 |
| 1537315200000 | 307.94 |
| 1537401600000 | 308.3 |
| 1537488000000 | 308.3 |
| 1537747200000 | 306.15 |
| 1537833600000 | 305.47 |
| 1537920000000 | 305.13 |
| 1538006400000 | 307.72 |
| 1538092800000 | 309.46 |
| 1538352000000 | 311.7799 |
| 1538438400000 | 312.98 |
| 1538524800000 | 313.77 |
| 1538611200000 | 312.39 |
| 1538697600000 | 311.0899 |
| 1538956800000 | 312.27 |
| 1539043200000 | 311.75 |
| 1539129600000 | 300.47 |
| 1539216000000 | 293.13 |
| 1539302400000 | 296.85 |
| 1539561600000 | 294.35 |
| 1539648000000 | 300.46 |
| 1539734400000 | 302.08 |
| 1539820800000 | 299.35 |
| 1539907200000 | 299.3399 |
| 1540166400000 | 298.24 |
| 1540252800000 | 297.31 |
| 1540339200000 | 290.37 |
| 1540425600000 | 295.86 |
| 1540512000000 | 291.74 |
| 1540771200000 | 289.79 |
| 1540857600000 | 294.85 |
| 1540944000000 | 298.82 |
| 1541030400000 | 299.7 |
| 1541116800000 | 298.77 |
| 1541376000000 | 300.02 |
| 1541462400000 | 301.35 |
| 1541548800000 | 305.88 |
| 1541635200000 | 306.79 |
| 1541721600000 | 306.06 |
| 1541980800000 | 302.77 |
| 1542067200000 | 301.48 |
| 1542153600000 | 298.18 |
| 1542240000000 | 301.24 |
| 1542326400000 | 300.19 |
| 1542585600000 | 294.4 |
| 1542672000000 | 290.14 |
| 1542758400000 | 291 |
| 1542844800000 | 290.66 |
| 1542931200000 | 290.47 |
| 1543190400000 | 295.02 |
| 1543276800000 | 297.44 |
| 1543363200000 | 304.56 |
| 1543449600000 | 300.5299 |
| 1543536000000 | 304.7799 |
| 1543795200000 | 307.17 |
| 1543881600000 | 297.38 |
| 1543968000000 | 297.66 |
| 1544054400000 | 295.45 |
| 1544140800000 | 288.37 |
| 1544400000000 | 288.66 |
| 1544486400000 | 289.7799 |
| 1544572800000 | 289.95 |
| 1544659200000 | 290.74 |
| 1544745600000 | 286.51 |
| 1545004800000 | 279.96 |
| 1545091200000 | 278.85 |
| 1545177600000 | 273.58 |
| 1545264000000 | 269.11 |
| 1545350400000 | 263.75 |
| 1545609600000 | 256.7799 |
| 1545868800000 | 271.35 |
| 1545955200000 | 270.32 |
| 1546214400000 | 272.89 |
| 1546387200000 | 275.07 |
| 1546473600000 | 267.47 |
| 1546560000000 | 276.29 |
| 1546819200000 | 276.52 |
| 1546905600000 | 279.5299 |
| 1546992000000 | 278.83 |
| 1547078400000 | 279.91 |
| 1547164800000 | 281.21 |
| 1547424000000 | 280.23 |
| 1547510400000 | 283.77 |
| 1547596800000 | 285.99 |
| 1547683200000 | 288.5 |
| 1547769600000 | 293.05 |
| 1548028800000 | 293.08 |
| 1548115200000 | 289.68 |
| 1548201600000 | 290.16 |
| 1548288000000 | 290.81 |
| 1548374400000 | 292.26 |
| 1548633600000 | 289.18 |
| 1548720000000 | 289.2799 |
| 1548806400000 | 293.52 |
| 1548892800000 | 293.87 |
| 1548979200000 | 297.37 |
| 1549238400000 | 297.7 |
| 1549324800000 | 299.51 |
| 1549411200000 | 300.13 |
| 1549497600000 | 297.88 |
| 1549584000000 | 298.77 |
| 1549843200000 | 300.29 |
| 1549929600000 | 303.5299 |
| 1550016000000 | 304.81 |
| 1550102400000 | 304.13 |
| 1550188800000 | 308.46 |
| 1550448000000 | 307.2799 |
| 1550534400000 | 306.82 |
| 1550620800000 | 307.15 |
| 1550707200000 | 306.36 |
| 1550793600000 | 308.56 |
| 1551052800000 | 308.8 |
| 1551139200000 | 308.3 |
| 1551225600000 | 307.41 |
| 1551312000000 | 306.37 |
| 1551398400000 | 308.2 |
| 1551657600000 | 308.0899 |
| 1551744000000 | 308.17 |
| 1551830400000 | 305.88 |
| 1551916800000 | 306 |
| 1552003200000 | 305.61 |
| 1552262400000 | 310.13 |
| 1552348800000 | 309.55 |
| 1552435200000 | 310.8 |
| 1552521600000 | 311.33 |
| 1552608000000 | 312.26 |
| 1552867200000 | 313.46 |
| 1552953600000 | 313.32 |
| 1553040000000 | 311.43 |
| 1553126400000 | 314.19 |
| 1553212800000 | 310.32 |
| 1553472000000 | 308.63 |
| 1553558400000 | 312.1 |
| 1553644800000 | 311.6 |
| 1553731200000 | 313.35 |
| 1553817600000 | 315.86 |
| 1554076800000 | 319.58 |
| 1554163200000 | 320.08 |
| 1554249600000 | 319.77 |
| 1554336000000 | 321.0299 |
| 1554422400000 | 322.06 |
| 1554681600000 | 321.31 |
| 1554768000000 | 318.95 |
| 1554854400000 | 320.54 |
| 1554940800000 | 319.74 |
| 1555027200000 | 320.83 |
| 1555286400000 | 320.97 |
| 1555372800000 | 321.5899 |
| 1555459200000 | 321.31 |
| 1555545600000 | 323.83 |
| 1555977600000 | 327.62 |
| 1556064000000 | 327.35 |
| 1556150400000 | 328.43 |
| 1556236800000 | 329.56 |
| 1556496000000 | 330.05 |
| 1556582400000 | 329.26 |
| 1556668800000 | 326.23 |
| 1556755200000 | 327.46 |
| 1556841600000 | 330.19 |
| 1557100800000 | 328.66 |
| 1557187200000 | 323.21 |
| 1557273600000 | 322.41 |
| 1557360000000 | 320.71 |
| 1557446400000 | 321.63 |
| 1557705600000 | 313.61 |
| 1557792000000 | 317.13 |
| 1557878400000 | 318.82 |
| 1557964800000 | 322.62 |
| 1558051200000 | 321.79 |
| 1558310400000 | 319.72 |
| 1558396800000 | 322.11 |
| 1558483200000 | 321.74 |
| 1558569600000 | 318.11 |
| 1558656000000 | 317.06 |
| 1558915200000 | 317.4 |
| 1559001600000 | 314.87 |
| 1559088000000 | 313.61 |
| 1559174400000 | 314.41 |
| 1559260800000 | 309.64 |
| 1559520000000 | 307.72 |
| 1559606400000 | 313.91 |
| 1559692800000 | 315.73 |
| 1559779200000 | 317.25 |
| 1559865600000 | 318.89 |
| 1560124800000 | 320.95 |
| 1560211200000 | 321.01 |
| 1560297600000 | 320.04 |
| 1560384000000 | 322.64 |
| 1560470400000 | 323.47 |
| 1560729600000 | 323.18 |
| 1560816000000 | 327.83 |
| 1560902400000 | 327.88 |
| 1560988800000 | 329.02 |
| 1561075200000 | 327.72 |
| 1561334400000 | 324.93 |
| 1561420800000 | 322.23 |
| 1561507200000 | 322.11 |
| 1561593600000 | 323.61 |
| 1561680000000 | 324.94 |
| 1561939200000 | 329.2 |
| 1562025600000 | 331.12 |
| 1562112000000 | 334.23 |
| 1562198400000 | 334.21 |
| 1562284800000 | 335.54 |
| 1562544000000 | 334.1 |
| 1562630400000 | 334.56 |
| 1562716800000 | 334.3399 |
| 1562803200000 | 335.95 |
| 1562889600000 | 337.67 |
| 1563148800000 | 337.24 |
| 1563235200000 | 337.18 |
| 1563321600000 | 335.26 |
| 1563408000000 | 337.27 |
| 1563494400000 | 335.32 |
| 1563753600000 | 336.23 |
| 1563840000000 | 341.06 |
| 1563926400000 | 342.75 |
| 1564012800000 | 340.75 |
| 1564099200000 | 344.94 |
| 1564358400000 | 344.4 |
| 1564444800000 | 343.2799 |
| 1564531200000 | 339.76 |
| 1564617600000 | 338.73 |
| 1564704000000 | 335.16 |
| 1564963200000 | 322.65 |
| 1565049600000 | 326.88 |
| 1565136000000 | 326.2 |
| 1565222400000 | 332.69 |
| 1565308800000 | 330.9 |
| 1565568000000 | 326.23 |
| 1565654400000 | 332.13 |
| 1565740800000 | 323.49 |
| 1565827200000 | 324.98 |
| 1565913600000 | 330.2799 |
| 1566172800000 | 334.46 |
| 1566259200000 | 331.91 |
| 1566345600000 | 334.43 |
| 1566432000000 | 334.85 |
| 1566518400000 | 325.35 |
| 1566777600000 | 328.93 |
| 1566864000000 | 327.86 |
| 1566950400000 | 330.93 |
| 1567036800000 | 335.43 |
| 1567123200000 | 337.62 |
| 1567382400000 | 339 |
| 1567468800000 | 336.6 |
| 1567555200000 | 338.2 |
| 1567641600000 | 342.38 |
| 1567728000000 | 342.62 |
| 1567987200000 | 342.95 |
| 1568073600000 | 343.8399 |
| 1568160000000 | 347.86 |
| 1568246400000 | 347.52 |
| 1568332800000 | 345.75 |
| 1568592000000 | 347.42 |
| 1568678400000 | 346.24 |
| 1568764800000 | 346.25 |
| 1568851200000 | 346.4 |
| 1568937600000 | 345.98 |
| 1569196800000 | 346.75 |
| 1569283200000 | 343.98 |
| 1569369600000 | 347.51 |
| 1569456000000 | 347.44 |
| 1569542400000 | 345.88 |
| 1569801600000 | 349.13 |
| 1569888000000 | 344.25 |
| 1569974400000 | 337.19 |
| 1570060800000 | 338.47 |
| 1570147200000 | 343.68 |
| 1570406400000 | 341.85 |
| 1570492800000 | 337.55 |
| 1570579200000 | 340.02 |
| 1570665600000 | 341.24 |
| 1570752000000 | 344.37 |
| 1571011200000 | 344.26 |
| 1571097600000 | 347.62 |
| 1571184000000 | 346.43 |
| 1571270400000 | 345.22 |
| 1571356800000 | 343.39 |
| 1571616000000 | 345.52 |
| 1571702400000 | 345.35 |
| 1571788800000 | 346.86 |
| 1571875200000 | 347.79 |
| 1571961600000 | 349.8 |
| 1572220800000 | 352.1 |
| 1572307200000 | 351.0899 |
| 1572393600000 | 352.21 |
| 1572480000000 | 349.8 |
| 1572566400000 | 352.7799 |
| 1572825600000 | 354.45 |
| 1572912000000 | 356.83 |
| 1572998400000 | 357.74 |
| 1573084800000 | 360.5 |
| 1573171200000 | 362.58 |
| 1573430400000 | 361.51 |
| 1573516800000 | 362.71 |
| 1573603200000 | 363.06 |
| 1573689600000 | 363.49 |
| 1573776000000 | 365.26 |
| 1574035200000 | 364.7 |
| 1574121600000 | 364.38 |
| 1574208000000 | 363.46 |
| 1574294400000 | 362.29 |
| 1574380800000 | 364.73 |
| 1574640000000 | 368.31 |
| 1574726400000 | 368.92 |
| 1574812800000 | 370.7799 |
| 1574899200000 | 370.55 |
| 1574985600000 | 368.66 |
| 1575244800000 | 363.91 |
| 1575331200000 | 360.91 |
| 1575417600000 | 363.45 |
| 1575504000000 | 364.18 |
| 1575590400000 | 369.1 |
| 1575849600000 | 367.29 |
| 1575936000000 | 366.41 |
| 1576022400000 | 367.5 |
| 1576108800000 | 370.23 |
| 1576195200000 | 369.91 |
| 1576454400000 | 372.37 |
| 1576540800000 | 371.96 |
| 1576627200000 | 372.68 |
| 1576713600000 | 374.65 |
| 1576800000000 | 377.33 |
| 1577059200000 | 377.82 |
| 1577145600000 | 377.68 |
| 1577404800000 | 376.99 |
| 1577664000000 | 373.63 |
| 1577750400000 | 373.95 |
| 1577923200000 | 377.98 |
| 1578009600000 | 376.44 |
| 1578268800000 | 376.56 |
| 1578355200000 | 376.87 |
| 1578441600000 | 380.15 |
| 1578528000000 | 383.3399 |
| 1578614400000 | 381.8399 |
| 1578873600000 | 383.52 |
| 1578960000000 | 383.3399 |
| 1579046400000 | 383.02 |
| 1579132800000 | 386.85 |
| 1579219200000 | 390.39 |
| 1579478400000 | 390.83 |
| 1579564800000 | 388.97 |
| 1579651200000 | 390.1 |
| 1579737600000 | 391.48 |
| 1579824000000 | 388.61 |
| 1580083200000 | 382.69 |
| 1580169600000 | 387.18 |
| 1580256000000 | 386.66 |
| 1580342400000 | 387.23 |
| 1580428800000 | 377.5899 |
| 1580688000000 | 381.51 |
| 1580774400000 | 388.31 |
| 1580860800000 | 394.64 |
| 1580947200000 | 397.07 |
| 1581033600000 | 395.3 |
| 1581292800000 | 399.55 |
| 1581379200000 | 400.51 |
| 1581465600000 | 404.17 |
| 1581552000000 | 405.0899 |
| 1581638400000 | 406.06 |
| 1581897600000 | 406.62 |
| 1581984000000 | 405.05 |
| 1582070400000 | 408.63 |
| 1582156800000 | 406.56 |
| 1582243200000 | 400.75 |
| 1582502400000 | 386.7 |
| 1582588800000 | 373.91 |
| 1582675200000 | 372.55 |
| 1582761600000 | 351.98 |
| 1582848000000 | 348.72 |
| 1583107200000 | 360.56 |
| 1583193600000 | 348.48 |
| 1583280000000 | 365.07 |
| 1583366400000 | 350.87 |
| 1583452800000 | 341.06 |
| 1583712000000 | 311.55 |
| 1583798400000 | 329.71 |
| 1583884800000 | 315.19 |
| 1583971200000 | 289.48 |
| 1584057600000 | 318.56 |
| 1584316800000 | 277.05 |
| 1584403200000 | 297.82 |
| 1584489600000 | 285.79 |
| 1584576000000 | 290.3399 |
| 1584662400000 | 276.81 |
| 1584921600000 | 265.52 |
| 1585008000000 | 291.75 |
| 1585094400000 | 296.2 |
| 1585180800000 | 310.02 |
| 1585267200000 | 298 |
| 1585526400000 | 308.56 |
| 1585612800000 | 304.15 |
| 1585699200000 | 291.37 |
| 1585785600000 | 299.41 |
| 1585872000000 | 296.18 |
| 1586131200000 | 318.45 |
| 1586217600000 | 315.02 |
| 1586304000000 | 327.0299 |
| 1586390400000 | 330.52 |
| 1586822400000 | 334.16 |
| 1586908800000 | 327.58 |
| 1586995200000 | 330.67 |
| 1587081600000 | 339.54 |
| 1587340800000 | 333.06 |
| 1587427200000 | 322.85 |
| 1587513600000 | 331.33 |
| 1587600000000 | 330.58 |
| 1587686400000 | 335.97 |
| 1587945600000 | 340.97 |
| 1588032000000 | 340.02 |
| 1588118400000 | 348.21 |
| 1588204800000 | 340.45 |
| 1588291200000 | 329.61 |
| 1588550400000 | 333.2799 |
| 1588636800000 | 338.74 |
| 1588723200000 | 337.51 |
| 1588809600000 | 342.51 |
| 1588896000000 | 345.29 |
| 1589155200000 | 346.27 |
| 1589241600000 | 337.5 |
| 1589328000000 | 332.02 |
| 1589414400000 | 337.75 |
| 1589500800000 | 338.5 |
| 1589760000000 | 348.43 |
| 1589846400000 | 341.52 |
| 1589932800000 | 345.56 |
| 1590019200000 | 344.87 |
| 1590105600000 | 347.14 |
| 1590364800000 | 347.04 |
| 1590451200000 | 349.67 |
| 1590537600000 | 356.39 |
| 1590624000000 | 352.7 |
| 1590710400000 | 351.73 |
| 1590969600000 | 352.13 |
| 1591056000000 | 353.88 |
| 1591142400000 | 358.12 |
| 1591228800000 | 354.12 |
| 1591315200000 | 364.81 |
| 1591574400000 | 369.92 |
| 1591660800000 | 364.51 |
| 1591747200000 | 361.72 |
| 1591833600000 | 338.24 |
| 1591920000000 | 347.56 |
| 1592179200000 | 349.37 |
| 1592265600000 | 357.15 |
| 1592352000000 | 355.83 |
| 1592438400000 | 356.05 |
| 1592524800000 | 354.93 |
| 1592784000000 | 354.6 |
| 1592870400000 | 353.35 |
| 1592956800000 | 345.76 |
| 1593043200000 | 351.94 |
| 1593129600000 | 343.87 |
| 1593388800000 | 348.08 |
| 1593475200000 | 353.52 |
| 1593561600000 | 353.0899 |
| 1593648000000 | 356.01 |
| 1593734400000 | 355.56 |
| 1593993600000 | 357.74 |
| 1594080000000 | 354.37 |
| 1594166400000 | 355.4 |
| 1594252800000 | 353.29 |
| 1594339200000 | 356.33 |
| 1594598400000 | 352.43 |
| 1594684800000 | 356.43 |
| 1594771200000 | 359.55 |
| 1594857600000 | 357.6 |
| 1594944000000 | 359.36 |
| 1595203200000 | 360.31 |
| 1595289600000 | 360.08 |
| 1595376000000 | 359.47 |
| 1595462400000 | 355.7 |
| 1595548800000 | 352.37 |
| 1595808000000 | 349.88 |
| 1595894400000 | 349.43 |
| 1595980800000 | 352.56 |
| 1596067200000 | 350.45 |
| 1596153600000 | 350.43 |
| 1596412800000 | 356.07 |
| 1596499200000 | 356.65 |
| 1596585600000 | 355.47 |
| 1596672000000 | 358.33 |
| 1596758400000 | 361.23 |
| 1597017600000 | 363.44 |
| 1597104000000 | 361.69 |
| 1597190400000 | 364.93 |
| 1597276800000 | 362.72 |
| 1597363200000 | 363.19 |
| 1597622400000 | 362.57 |
| 1597708800000 | 360.83 |
| 1597795200000 | 360.22 |
| 1597881600000 | 362.58 |
| 1597968000000 | 365.98 |
| 1598227200000 | 368.8399 |
| 1598313600000 | 369.73 |
| 1598400000000 | 371.62 |
| 1598486400000 | 373.83 |
| 1598572800000 | 373.57 |
| 1598832000000 | 370.18 |
| 1598918400000 | 372.17 |
| 1599004800000 | 382.31 |
| 1599091200000 | 369.7799 |
| 1599177600000 | 368.51 |
| 1599436800000 | 367.61 |
| 1599523200000 | 358.89 |
| 1599609600000 | 365.22 |
| 1599696000000 | 357.23 |
| 1599782400000 | 359.11 |
| 1600041600000 | 363.35 |
| 1600128000000 | 364.85 |
| 1600214400000 | 364.5899 |
| 1600300800000 | 362.64 |
| 1600387200000 | 357.43 |
| 1600646400000 | 356.33 |
| 1600732800000 | 359.77 |
| 1600819200000 | 353.0299 |
| 1600905600000 | 354.93 |
| 1600992000000 | 361.12 |
| 1601251200000 | 366.05 |
| 1601337600000 | 361.9 |
| 1601424000000 | 365.39 |
| 1601510400000 | 366.57 |
| 1601596800000 | 364.63 |
| 1601856000000 | 368.76 |
| 1601942400000 | 364.22 |
| 1602028800000 | 371.67 |
| 1602115200000 | 375.02 |
| 1602201600000 | 375.73 |
| 1602460800000 | 380.69 |
| 1602547200000 | 380.4 |
| 1602633600000 | 377.36 |
| 1602720000000 | 379.22 |
| 1602806400000 | 379.41 |
| 1603065600000 | 371.4 |
| 1603152000000 | 371.2 |
| 1603238400000 | 369.2799 |
| 1603324800000 | 372.92 |
| 1603411200000 | 373.62 |
| 1603670400000 | 366.5299 |
| 1603756800000 | 363.5899 |
| 1603843200000 | 353.4 |
| 1603929600000 | 359.57 |
| 1604016000000 | 356.96 |
| 1604275200000 | 362.23 |
| 1604361600000 | 366.35 |
| 1604448000000 | 374.48 |
| 1604534400000 | 377.89 |
| 1604620800000 | 376.4 |
| 1604880000000 | 385.22 |
| 1604966400000 | 385.66 |
| 1605052800000 | 389.94 |
| 1605139200000 | 384.47 |
| 1605225600000 | 389.65 |
| 1605484800000 | 394.21 |
| 1605571200000 | 390.72 |
| 1605657600000 | 386.45 |
| 1605744000000 | 388.87 |
| 1605830400000 | 385.54 |
| 1606089600000 | 389.8 |
| 1606176000000 | 394.9 |
| 1606262400000 | 393.41 |
| 1606348800000 | 393.36 |
| 1606435200000 | 392.76 |
| 1606694400000 | 390.5899 |
| 1606780800000 | 392.13 |
| 1606867200000 | 392.08 |
| 1606953600000 | 389.77 |
| 1607040000000 | 394.33 |
| 1607299200000 | 393.25 |
| 1607385600000 | 394.94 |
| 1607472000000 | 393.5 |
| 1607558400000 | 391.2 |
| 1607644800000 | 390.71 |
| 1607904000000 | 388.52 |
| 1607990400000 | 392.56 |
| 1608076800000 | 391.88 |
| 1608163200000 | 392.5 |
| 1608249600000 | 391.49 |
| 1608508800000 | 391.33 |
| 1608595200000 | 391.97 |
| 1608681600000 | 391.77 |
| 1608768000000 | 393.21 |
| 1609113600000 | 394.49 |
| 1609200000000 | 392.5899 |
| 1609286400000 | 391.58 |
| 1609372800000 | 396.5299 |
| 1609718400000 | 389.35 |
| 1609804800000 | 391.71 |
| 1609891200000 | 394.85 |
| 1609977600000 | 401.35 |
| 1610064000000 | 403.08 |
| 1610323200000 | 405.5 |
| 1610409600000 | 405.45 |
| 1610496000000 | 405.7 |
| 1610582400000 | 405.2 |
| 1610668800000 | 403.52 |
| 1610928000000 | 404.11 |
| 1611014400000 | 405.0899 |
| 1611100800000 | 409.86 |
| 1611187200000 | 408.27 |
| 1611273600000 | 405.77 |
| 1611532800000 | 407.75 |
| 1611619200000 | 405.58 |
| 1611705600000 | 397.5299 |
| 1611792000000 | 401.33 |
| 1611878400000 | 392.73 |
| 1612137600000 | 400.22 |
| 1612224000000 | 408.15 |
| 1612310400000 | 409.74 |
| 1612396800000 | 416.54 |
| 1612483200000 | 415.99 |
| 1612742400000 | 418.97 |
| 1612828800000 | 417.17 |
| 1612915200000 | 416.5 |
| 1613001600000 | 417.71 |
| 1613088000000 | 419.86 |
| 1613347200000 | 419.4 |
| 1613433600000 | 419.86 |
| 1613520000000 | 422.23 |
| 1613606400000 | 419.12 |
| 1613692800000 | 417.17 |
| 1613952000000 | 414.63 |
| 1614038400000 | 414 |
| 1614124800000 | 420.84 |
| 1614211200000 | 407.6 |
| 1614297600000 | 408.01 |
| 1614556800000 | 420.36 |
| 1614643200000 | 417.37 |
| 1614729600000 | 412.42 |
| 1614816000000 | 407.83 |
| 1614902400000 | 420.29 |
| 1615161600000 | 421.27 |
| 1615248000000 | 424.85 |
| 1615334400000 | 427.57 |
| 1615420800000 | 428.7 |
| 1615507200000 | 430.93 |
| 1615766400000 | 434.8 |
| 1615852800000 | 435.09 |
| 1615939200000 | 435.67 |
| 1616025600000 | 430.56 |
| 1616112000000 | 429.58 |
| 1616371200000 | 431.34 |
| 1616457600000 | 429.92 |
| 1616544000000 | 430.07 |
| 1616630400000 | 435.21 |
| 1616716800000 | 442.57 |
| 1616976000000 | 443 |
| 1617062400000 | 443.2 |
| 1617148800000 | 443.02 |
| 1617235200000 | 447.58 |
| 1617667200000 | 449.92 |
| 1617753600000 | 448.15 |
| 1617840000000 | 450.44 |
| 1617926400000 | 454.43 |
| 1618185600000 | 453.53 |
| 1618272000000 | 453.47 |
| 1618358400000 | 451.03 |
| 1618444800000 | 456.13 |
| 1618531200000 | 457.57 |
| 1618790400000 | 453.7 |
| 1618876800000 | 449.49 |
| 1618963200000 | 454.66 |
| 1619049600000 | 450.85 |
| 1619136000000 | 454.83 |
| 1619395200000 | 453.77 |
| 1619481600000 | 454.04 |
| 1619568000000 | 453.23 |
| 1619654400000 | 455.48 |
| 1619740800000 | 454.51 |
| 1620000000000 | 455.01 |
| 1620086400000 | 454.6 |
| 1620172800000 | 456.05 |
| 1620259200000 | 458.16 |
| 1620345600000 | 458.53 |
| 1620604800000 | 454.42 |
| 1620691200000 | 449.97 |
| 1620777600000 | 443.55 |
| 1620864000000 | 449.84 |
| 1620950400000 | 453.8 |
| 1621209600000 | 452.27 |
| 1621296000000 | 446.21 |
| 1621382400000 | 445.18 |
| 1621468800000 | 449.62 |
| 1621555200000 | 451.26 |
| 1621814400000 | 454.17 |
| 1621900800000 | 452.06 |
| 1621987200000 | 453.51 |
| 1622073600000 | 454.63 |
| 1622160000000 | 456.18 |
| 1622419200000 | 454.5 |
| 1622505600000 | 453.85 |
| 1622592000000 | 456.3 |
| 1622678400000 | 458.2 |
| 1622764800000 | 461.09 |
| 1623024000000 | 459.86 |
| 1623110400000 | 459.63 |
| 1623196800000 | 458.58 |
| 1623283200000 | 460.88 |
| 1623369600000 | 464.3 |
| 1623628800000 | 464.19 |
| 1623715200000 | 463.2 |
| 1623801600000 | 460.7 |
| 1623888000000 | 466.53 |
| 1623974400000 | 463.44 |
| 1624233600000 | 468.41 |
| 1624320000000 | 470.92 |
| 1624406400000 | 467.9 |
| 1624492800000 | 471.86 |
| 1624579200000 | 472.99 |
| 1624838400000 | 474.28 |
| 1624924800000 | 475.3 |
| 1625011200000 | 478.22 |
| 1625097600000 | 480.24 |
| 1625184000000 | 484.68 |
| 1625443200000 | 483.92 |
| 1625529600000 | 483.4 |
| 1625616000000 | 486.56 |
| 1625702400000 | 479.68 |
| 1625788800000 | 485.19 |
| 1626048000000 | 486.6 |
| 1626134400000 | 487.06 |
| 1626220800000 | 488.36 |
| 1626307200000 | 487.12 |
| 1626393600000 | 483.96 |
| 1626652800000 | 475.9 |
| 1626739200000 | 485.36 |
| 1626825600000 | 488.9 |
| 1626912000000 | 489.48 |
| 1626998400000 | 495.18 |
| 1627257600000 | 493.79 |
| 1627344000000 | 491.5 |
| 1627430400000 | 491.51 |
| 1627516800000 | 490.67 |
| 1627603200000 | 490.14 |
| 1627862400000 | 488.28 |
| 1627948800000 | 493.01 |
| 1628035200000 | 491 |
| 1628121600000 | 493.68 |
| 1628208000000 | 498.64 |
| 1628467200000 | 498.45 |
| 1628553600000 | 500.29 |
| 1628640000000 | 501.16 |
| 1628726400000 | 502.83 |
| 1628812800000 | 501.12 |
| 1629072000000 | 502.98 |
| 1629158400000 | 502.96 |
| 1629244800000 | 497.5 |
| 1629331200000 | 500.12 |
| 1629417600000 | 504.32 |
| 1629676800000 | 505.64 |
| 1629763200000 | 505.59 |
| 1629849600000 | 507.28 |
| 1629936000000 | 504.19 |
| 1630022400000 | 507.11 |
| 1630281600000 | 507.72 |
| 1630368000000 | 506.36 |
| 1630454400000 | 503.77 |
| 1630540800000 | 505.04 |
| 1630627200000 | 504.35 |
| 1630886400000 | 505.18 |
| 1630972800000 | 503.13 |
| 1631059200000 | 503.58 |
| 1631145600000 | 501.44 |
| 1631232000000 | 496.79 |
| 1631491200000 | 499.67 |
| 1631577600000 | 495.98 |
| 1631664000000 | 500.27 |
| 1631750400000 | 501.75 |
| 1631836800000 | 498.33 |
| 1632096000000 | 490.72 |
| 1632182400000 | 490.21 |
| 1632268800000 | 494.86 |
| 1632355200000 | 501.05 |
| 1632441600000 | 502.91 |
| 1632700800000 | 502.41 |
| 1632787200000 | 493.32 |
| 1632873600000 | 496.63 |
| 1632960000000 | 491.2 |
| 1633046400000 | 496.86 |
| 1633305600000 | 489.53 |
| 1633392000000 | 496.15 |
| 1633478400000 | 500.52 |
| 1633564800000 | 504.32 |
| 1633651200000 | 502.81 |
| 1633910400000 | 499.23 |
| 1633996800000 | 498.93 |
| 1634083200000 | 499.18 |
| 1634169600000 | 507.88 |
| 1634256000000 | 511.44 |
| 1634515200000 | 512.29 |
| 1634601600000 | 514.42 |
| 1634688000000 | 516.24 |
| 1634774400000 | 517.19 |
| 1634860800000 | 518.01 |
| 1635120000000 | 520.71 |
| 1635206400000 | 522.45 |
| 1635292800000 | 518.63 |
| 1635379200000 | 519.57 |
| 1635465600000 | 525.1799 |
| 1635724800000 | 524.63 |
| 1635811200000 | 527.77 |
| 1635897600000 | 530.71 |
| 1635984000000 | 535.55 |
| 1636070400000 | 537.39 |
| 1636329600000 | 537.5 |
| 1636416000000 | 536.4299 |
| 1636502400000 | 535.41 |
| 1636588800000 | 537.91 |
| 1636675200000 | 543.37 |
| 1636934400000 | 544.45 |
| 1637020800000 | 550.1 |
| 1637107200000 | 549.49 |
| 1637193600000 | 548.6799 |
| 1637280000000 | 548.32 |
| 1637539200000 | 550.04 |
| 1637625600000 | 551.32 |
| 1637712000000 | 556.3099 |
| 1637798400000 | 555.64 |
| 1637884800000 | 536.77 |
| 1638144000000 | 545.95 |
| 1638230400000 | 535.33 |
| 1638316800000 | 526.23 |
| 1638403200000 | 536.08 |
| 1638489600000 | 533.97 |
| 1638748800000 | 541.1799 |
| 1638835200000 | 553.52 |
| 1638921600000 | 549.99 |
| 1639008000000 | 549.54 |
| 1639094400000 | 554.07 |
| 1639353600000 | 550.12 |
| 1639440000000 | 546.25 |
| 1639526400000 | 556.16 |
| 1639612800000 | 549.72 |
| 1639699200000 | 544.08 |
| 1639958400000 | 537.45 |
| 1640044800000 | 548.45 |
| 1640131200000 | 550.72 |
| 1640217600000 | 554.58 |
| 1640304000000 | 553.57 |
| 1640563200000 | 561.65 |
| 1640649600000 | 562.09 |
| 1640736000000 | 560.7 |
| 1640822400000 | 560.1 |
| 1640908800000 | 557.0599 |
| 1641168000000 | 563.26 |
| 1641254400000 | 562.11 |
| 1641340800000 | 550.99 |
| 1641427200000 | 552.41 |
| 1641513600000 | 547.29 |
| 1641772800000 | 547.89 |
| 1641859200000 | 551.92 |
| 1641945600000 | 548.98 |
| 1642032000000 | 540.37 |
| 1642118400000 | 542.09 |
| 1642377600000 | 543.54 |
| 1642464000000 | 536.44 |
| 1642550400000 | 531.17 |
| 1642636800000 | 525.58 |
| 1642723200000 | 517.62 |
| 1642982400000 | 520.62 |
| 1643068800000 | 516.27 |
| 1643155200000 | 514.86 |
| 1643241600000 | 518.72 |
| 1643328000000 | 531.1 |
| 1643587200000 | 537.34 |
| 1643673600000 | 538.2 |
| 1643760000000 | 540.45 |
| 1643846400000 | 525.36 |
| 1643932800000 | 524.9 |
| 1644192000000 | 523.6799 |
| 1644278400000 | 529.49 |
| 1644364800000 | 536.75 |
| 1644451200000 | 524.82 |
| 1644537600000 | 517.71 |
| 1644796800000 | 519.84 |
| 1644883200000 | 526.16 |
| 1644969600000 | 525.91 |
| 1645056000000 | 514.78 |
| 1645142400000 | 512.34 |
| 1645401600000 | 512.58 |
| 1645488000000 | 507.76 |
| 1645574400000 | 500.03 |
| 1645660800000 | 515.22 |
| 1645747200000 | 521.51 |
| 1646006400000 | 519.66 |
| 1646092800000 | 515.3 |
| 1646179200000 | 528.36 |
| 1646265600000 | 526.48 |
| 1646352000000 | 528.54 |
| 1646611200000 | 514.9299 |
| 1646697600000 | 510.35 |
| 1646784000000 | 515.86 |
| 1646870400000 | 513.67 |
| 1646956800000 | 510.13 |
| 1647216000000 | 507.25 |
| 1647302400000 | 518.63 |
| 1647388800000 | 528.39 |
| 1647475200000 | 528.71 |
| 1647561600000 | 537.73 |
| 1647820800000 | 536.48 |
| 1647907200000 | 542.6 |
| 1647993600000 | 535.5 |
| 1648080000000 | 543.71 |
| 1648166400000 | 547.01 |
| 1648425600000 | 550.54 |
| 1648512000000 | 551.44 |
| 1648598400000 | 544.9 |
| 1648684800000 | 538.04 |
| 1648771200000 | 544.62 |
| 1649030400000 | 549.5599 |
| 1649116800000 | 546.24 |
| 1649203200000 | 543.1799 |
| 1649289600000 | 545.9299 |
| 1649376000000 | 546.86 |
| 1649635200000 | 537.32 |
| 1649721600000 | 535.87 |
| 1649808000000 | 542.6799 |
| 1649894400000 | 540.16 |
| 1650326400000 | 547.6799 |
| 1650412800000 | 545.6799 |
| 1650499200000 | 538.9 |
| 1650585600000 | 527.27 |
| 1650844800000 | 533.91 |
| 1650931200000 | 523.45 |
| 1651017600000 | 531.45 |
| 1651104000000 | 544 |
| 1651190400000 | 524.15 |
| 1651449600000 | 527.63 |
| 1651536000000 | 528.82 |
| 1651622400000 | 544.04 |
| 1651708800000 | 526.72 |
| 1651795200000 | 521.05 |
| 1652054400000 | 508.18 |
| 1652140800000 | 508.29 |
| 1652227200000 | 501.22 |
| 1652313600000 | 507.03 |
| 1652400000000 | 519.44 |
| 1652659200000 | 517.3 |
| 1652745600000 | 520.82 |
| 1652832000000 | 502.29 |
| 1652918400000 | 495.6 |
| 1653004800000 | 497.94 |
| 1653264000000 | 502.02 |
| 1653350400000 | 496.52 |
| 1653436800000 | 502.79 |
| 1653523200000 | 509.74 |
| 1653609600000 | 521.6 |
| 1653868800000 | 518.23 |
| 1653955200000 | 517.33 |
| 1654041600000 | 515.64 |
| 1654128000000 | 522.42 |
| 1654214400000 | 514.74 |
| 1654473600000 | 515.85 |
| 1654560000000 | 521.73 |
| 1654646400000 | 514.26 |
| 1654732800000 | 506.5 |
| 1654819200000 | 498.2 |
| 1655078400000 | 484.73 |
| 1655164800000 | 483.55 |
| 1655251200000 | 490.06 |
| 1655337600000 | 471.61 |
| 1655424000000 | 474.5 |
| 1655683200000 | 470.94 |
| 1655769600000 | 481.21 |
| 1655856000000 | 479.82 |
| 1655942400000 | 487.77 |
| 1656028800000 | 501.12 |
| 1656288000000 | 497.43 |
| 1656374400000 | 491.69 |
| 1656460800000 | 493.33 |
| 1656547200000 | 490.72 |
| 1656633600000 | 498.15 |
| 1656892800000 | 496.6 |
| 1656979200000 | 504.97 |
| 1657065600000 | 509.23 |
| 1657152000000 | 517.2 |
| 1657238400000 | 516.74 |
| 1657497600000 | 516.69 |
| 1657584000000 | 514.15 |
| 1657670400000 | 507.69 |
| 1657756800000 | 511.86 |
| 1657843200000 | 518.29 |
| 1658102400000 | 507.37 |
| 1658188800000 | 518.62 |
| 1658275200000 | 521.9299 |
| 1658361600000 | 527.71 |
| 1658448000000 | 521.37 |
| 1658707200000 | 522.77 |
| 1658793600000 | 522.53 |
| 1658880000000 | 535.12 |
| 1658966400000 | 539.71 |
| 1659052800000 | 541.64 |
| 1659312000000 | 536.74 |
| 1659398400000 | 537.01 |
| 1659484800000 | 549.32 |
| 1659571200000 | 544.57 |
| 1659657600000 | 547.19 |
| 1659916800000 | 543.27 |
| 1660003200000 | 540.63 |
| 1660089600000 | 544.39 |
| 1660176000000 | 544.78 |
| 1660262400000 | 559.26 |
| 1660521600000 | 564.71 |
| 1660608000000 | 566.76 |
| 1660694400000 | 563.64 |
| 1660780800000 | 566.8099 |
| 1660867200000 | 565.33 |
| 1661126400000 | 557.74 |
| 1661212800000 | 554.22 |
| 1661299200000 | 555.28 |
| 1661385600000 | 563.49 |
| 1661472000000 | 542.4299 |
| 1661731200000 | 540.54 |
| 1661817600000 | 535.11 |
| 1661904000000 | 527.51 |
| 1661990400000 | 535.48 |
| 1662076800000 | 524.66 |
| 1662336000000 | 530.32 |
| 1662422400000 | 529.15 |
| 1662508800000 | 536.07 |
| 1662595200000 | 539.84 |
| 1662681600000 | 542.32 |
| 1662940800000 | 542.57 |
| 1663027200000 | 525.9299 |
| 1663113600000 | 527.99 |
| 1663200000000 | 522.89 |
| 1663286400000 | 517.98 |
| 1663545600000 | 522.09 |
| 1663632000000 | 516.9 |
| 1663718400000 | 514.75 |
| 1663804800000 | 513.85 |
| 1663891200000 | 512.11 |
| 1664150400000 | 509.03 |
| 1664236800000 | 508.7 |
| 1664323200000 | 517.79 |
| 1664409600000 | 501.12 |
| 1664496000000 | 491.91 |
| 1664755200000 | 504.7 |
| 1664841600000 | 512.47 |
| 1664928000000 | 517.78 |
| 1665014400000 | 512.46 |
| 1665100800000 | 501.47 |
| 1665360000000 | 501.67 |
| 1665446400000 | 499.01 |
| 1665532800000 | 497.36 |
| 1665619200000 | 509.92 |
| 1665705600000 | 497.7 |
| 1665964800000 | 506.41 |
| 1666051200000 | 510.56 |
| 1666137600000 | 509.77 |
| 1666224000000 | 504.2 |
| 1666310400000 | 518.07 |
| 1666569600000 | 520.3 |
| 1666656000000 | 524.58 |
| 1666742400000 | 517.63 |
| 1666828800000 | 519.7 |
| 1666915200000 | 536.14 |
| 1667174400000 | 536.28 |
| 1667260800000 | 535.22 |
| 1667347200000 | 523.13 |
| 1667433600000 | 524.6 |
| 1667520000000 | 524.97 |
| 1667779200000 | 525.47 |
| 1667865600000 | 525.85 |
| 1667952000000 | 518.15 |
| 1668038400000 | 536.55 |
| 1668124800000 | 531.29 |
| 1668384000000 | 526.63 |
| 1668470400000 | 528.91 |
| 1668556800000 | 523.27 |
| 1668643200000 | 526.67 |
| 1668729600000 | 528.53 |
| 1668988800000 | 533.13 |
| 1669075200000 | 537.95 |
| 1669161600000 | 536.05 |
| 1669248000000 | 534.25 |
| 1669334400000 | 535.0599 |
| 1669593600000 | 527.5599 |
| 1669680000000 | 528.69 |
| 1669766400000 | 548.27 |
| 1669852800000 | 538.53 |
| 1669939200000 | 539.02 |
| 1670198400000 | 527.63 |
| 1670284800000 | 522.05 |
| 1670371200000 | 521.74 |
| 1670457600000 | 523.48 |
| 1670544000000 | 519.02 |
| 1670803200000 | 528.21 |
| 1670889600000 | 525.16 |
| 1670976000000 | 521.96 |
| 1671062400000 | 509 |
| 1671148800000 | 505.09 |
| 1671408000000 | 502.73 |
| 1671494400000 | 500.7 |
| 1671580800000 | 508.93 |
| 1671667200000 | 502.85 |
| 1671753600000 | 504.8 |
| 1672099200000 | 501.97 |
| 1672185600000 | 497.89 |
| 1672272000000 | 503.66 |
| 1672358400000 | 502.05 |
| 1672617600000 | 502.05 |
| 1672704000000 | 506.46 |
| 1672790400000 | 508.01 |
| 1672876800000 | 505.81 |
| 1672963200000 | 512.82 |
| 1673222400000 | 505.54 |
| 1673308800000 | 509.3 |
| 1673395200000 | 513.89 |
| 1673481600000 | 513.14 |
| 1673568000000 | 514.12 |
| 1673827200000 | 514.3099 |
| 1673913600000 | 514.3 |
| 1674000000000 | 504.39 |
| 1674086400000 | 502.65 |
| 1674172800000 | 509.52 |
| 1674432000000 | 514.19 |
| 1674518400000 | 513.46 |
| 1674604800000 | 512.42 |
| 1674691200000 | 519.1 |
| 1674777600000 | 520.66 |
| 1675036800000 | 513.02 |
| 1675123200000 | 520.91 |
| 1675209600000 | 523.36 |
| 1675296000000 | 528.7 |
| 1675382400000 | 528.28 |
| 1675641600000 | 531.3099 |
| 1675728000000 | 539.57 |
| 1675814400000 | 532.42 |
| 1675900800000 | 526.0599 |
| 1675987200000 | 531.61 |
| 1676246400000 | 535.79 |
| 1676332800000 | 535.39 |
| 1676419200000 | 538.4299 |
| 1676505600000 | 531.6799 |
| 1676592000000 | 531.3099 |
| 1676851200000 | 530.11 |
| 1676937600000 | 519.97 |
| 1677024000000 | 521.87 |
| 1677110400000 | 527.08 |
| 1677196800000 | 524.27 |
| 1677456000000 | 522.29 |
| 1677542400000 | 520.45 |
| 1677628800000 | 514.9 |
| 1677715200000 | 522.51 |
| 1677801600000 | 531.1 |
| 1678060800000 | 527.63 |
| 1678147200000 | 523.9299 |
| 1678233600000 | 526.3 |
| 1678320000000 | 515.64 |
| 1678406400000 | 502.97 |
| 1678665600000 | 499.48 |
| 1678752000000 | 508.41 |
| 1678838400000 | 514.1 |
| 1678924800000 | 518.73 |
| 1679011200000 | 511.54 |
| 1679270400000 | 512.33 |
| 1679356800000 | 515.72 |
| 1679443200000 | 506.44 |
| 1679529600000 | 503.2 |
| 1679616000000 | 511.79 |
| 1679875200000 | 512.4 |
| 1679961600000 | 508.87 |
| 1680048000000 | 516.04 |
| 1680134400000 | 514.89 |
| 1680220800000 | 524.3099 |
| 1680480000000 | 525.65 |
| 1680566400000 | 518.39 |
| 1680652800000 | 520.57 |
| 1680739200000 | 521.71 |
| 1681171200000 | 523.35 |
| 1681257600000 | 518.44 |
| 1681344000000 | 521.11 |
| 1681430400000 | 522.45 |
| 1681689600000 | 528.77 |
| 1681776000000 | 527.16 |
| 1681862400000 | 526.66 |
| 1681948800000 | 523.07 |
| 1682035200000 | 522.97 |
| 1682294400000 | 520.92 |
| 1682380800000 | 515.28 |
| 1682467200000 | 509.98 |
| 1682553600000 | 520.78 |
| 1682640000000 | 524.34 |
| 1682899200000 | 528.0599 |
| 1682985600000 | 521.9 |
| 1683072000000 | 513.85 |
| 1683158400000 | 512.52 |
| 1683244800000 | 521.25 |
| 1683504000000 | 521.04 |
| 1683590400000 | 521.47 |
| 1683676800000 | 522.41 |
| 1683763200000 | 523.58 |
| 1683849600000 | 525.62 |
| 1684108800000 | 527.62 |
| 1684195200000 | 523.51 |
| 1684281600000 | 532.44 |
| 1684368000000 | 539.3099 |
| 1684454400000 | 537.5 |
| 1684713600000 | 537.34 |
| 1684800000000 | 532.41 |
| 1684886400000 | 528.9299 |
| 1684972800000 | 536.69 |
| 1685059200000 | 544.51 |
| 1685318400000 | 544.33 |
| 1685404800000 | 542.83 |
| 1685491200000 | 542.82 |
| 1685577600000 | 544.85 |
| 1685664000000 | 552.94 |
| 1685923200000 | 551.96 |
| 1686009600000 | 554.25 |
| 1686096000000 | 551.19 |
| 1686182400000 | 550.96 |
| 1686268800000 | 552.42 |
| 1686528000000 | 557.74 |
| 1686614400000 | 558.62 |
| 1686700800000 | 556.13 |
| 1686787200000 | 560.3 |
| 1686873600000 | 557.8 |
| 1687132800000 | 557.85 |
| 1687219200000 | 556.25 |
| 1687305600000 | 551.27 |
| 1687392000000 | 551.51 |
| 1687478400000 | 551.42 |
| 1687737600000 | 548.19 |
| 1687824000000 | 551.51 |
| 1687910400000 | 552.64 |
| 1687996800000 | 556.34 |
| 1688083200000 | 561.91 |
| 1688342400000 | 562.46 |
| 1688428800000 | 562.69 |
| 1688515200000 | 563.45 |
| 1688601600000 | 559.21 |
| 1688688000000 | 553.38 |
| 1688947200000 | 554.4 |
| 1689033600000 | 557.86 |
| 1689120000000 | 555.2 |
| 1689206400000 | 556.67 |
| 1689292800000 | 554.04 |
| 1689552000000 | 556.94 |
| 1689638400000 | 560.7 |
| 1689724800000 | 564.73 |
| 1689811200000 | 565.23 |
| 1689897600000 | 567.09 |
| 1690156800000 | 571.05 |
| 1690243200000 | 574.16 |
| 1690329600000 | 573.61 |
| 1690416000000 | 574.29 |
| 1690502400000 | 576.95 |
| 1690761600000 | 577.79 |
| 1690848000000 | 579.01 |
| 1690934400000 | 574.42 |
| 1691020800000 | 572.21 |
| 1691107200000 | 563.75 |
| 1691366400000 | 570.36 |
| 1691452800000 | 570.3099 |
| 1691539200000 | 564.49 |
| 1691625600000 | 562.9 |
| 1691712000000 | 564.57 |
| 1691971200000 | 571.61 |
| 1692057600000 | 563.84 |
| 1692144000000 | 561.57 |
| 1692230400000 | 558.11 |
| 1692316800000 | 559.19 |
| 1692576000000 | 562.12 |
| 1692662400000 | 561.5 |
| 1692748800000 | 567.73 |
| 1692835200000 | 561.55 |
| 1692921600000 | 568.21 |
| 1693180800000 | 570.35 |
| 1693267200000 | 576.36 |
| 1693353600000 | 572.9299 |
| 1693440000000 | 575.33 |
| 1693526400000 | 579.63 |
| 1693785600000 | 580.8099 |
| 1693872000000 | 582.11 |
| 1693958400000 | 578.08 |
| 1694044800000 | 576.69 |
| 1694131200000 | 576.4 |
| 1694390400000 | 577.17 |
| 1694476800000 | 576.22 |
| 1694563200000 | 575.59 |
| 1694649600000 | 584.41 |
| 1694736000000 | 577.55 |
| 1694995200000 | 577.74 |
| 1695081600000 | 575.4299 |
| 1695168000000 | 569.42 |
| 1695254400000 | 563.72 |
| 1695340800000 | 562.82 |
| 1695600000000 | 568.91 |
| 1695686400000 | 560.83 |
| 1695772800000 | 564.8 |
| 1695859200000 | 565.66 |
| 1695945600000 | 562.59 |
| 1696204800000 | 566.89 |
| 1696291200000 | 560.26 |
| 1696377600000 | 563.55 |
| 1696464000000 | 561.14 |
| 1696550400000 | 567.79 |
| 1696809600000 | 570.7 |
| 1696896000000 | 571.27 |
| 1696982400000 | 572.64 |
| 1697068800000 | 572.71 |
| 1697155200000 | 573.24 |
| 1697414400000 | 576.88 |
| 1697500800000 | 575.29 |
| 1697587200000 | 569.82 |
| 1697673600000 | 563.63 |
| 1697760000000 | 556.01 |
| 1698019200000 | 552.49 |
| 1698105600000 | 557.69 |
| 1698192000000 | 551.25 |
| 1698278400000 | 547.79 |
| 1698364800000 | 541.76 |
| 1698624000000 | 546.35 |
| 1698710400000 | 552.88 |
| 1698796800000 | 559.63 |
| 1698883200000 | 566.27 |
| 1698969600000 | 566.2 |
| 1699228800000 | 566.71 |
| 1699315200000 | 570.75 |
| 1699401600000 | 570.2 |
| 1699488000000 | 565.17 |
| 1699574400000 | 576.12 |
| 1699833600000 | 574.39 |
| 1699920000000 | 577.59 |
| 1700006400000 | 577.16 |
| 1700092800000 | 577.34 |
| 1700179200000 | 577.4299 |
| 1700438400000 | 578.8 |
| 1700524800000 | 578.09 |
| 1700611200000 | 584.07 |
| 1700697600000 | 581.75 |
| 1700784000000 | 580.48 |
| 1701043200000 | 579.72 |
| 1701129600000 | 577.51 |
| 1701216000000 | 578.17 |
| 1701302400000 | 584.71 |
| 1701388800000 | 592.87 |
| 1701648000000 | 591.05 |
| 1701734400000 | 590.89 |
| 1701820800000 | 589.78 |
| 1701907200000 | 594.66 |
| 1701993600000 | 598.17 |
| 1702252800000 | 602.6 |
| 1702339200000 | 603.37 |
| 1702425600000 | 611.57 |
| 1702512000000 | 602 |
| 1702598400000 | 606.05 |
| 1702857600000 | 608.32 |
| 1702944000000 | 607.98 |
| 1703030400000 | 599.91 |
| 1703116800000 | 605.03 |
| 1703203200000 | 605.2 |
| 1703635200000 | 604.12 |
| 1703721600000 | 605.11 |
| 1703808000000 | 606.97 |
| 1704153600000 | 609.94 |
| 1704240000000 | 606.97 |
| 1704326400000 | 603.67 |
| 1704412800000 | 603.8099 |
| 1704672000000 | 612.39 |
| 1704758400000 | 614.52 |
| 1704844800000 | 614.96 |
| 1704931200000 | 615.8099 |
| 1705017600000 | 615.1799 |
| 1705276800000 | 616.02 |
| 1705363200000 | 618.21 |
| 1705449600000 | 617.01 |
| 1705536000000 | 621.71 |
| 1705622400000 | 627.86 |
| 1705881600000 | 629.09 |
| 1705968000000 | 633.46 |
| 1706054400000 | 629.63 |
| 1706140800000 | 637.33 |
| 1706227200000 | 634.89 |
| 1706486400000 | 643.52 |
| 1706572800000 | 642.07 |
| 1706659200000 | 631.2 |
| 1706745600000 | 640.38 |
| 1706832000000 | 649.17 |
| 1707091200000 | 651.54 |
| 1707177600000 | 651.4299 |
| 1707264000000 | 656.0599 |
| 1707350400000 | 655.85 |
| 1707436800000 | 657.96 |
| 1707696000000 | 659.54 |
| 1707782400000 | 653.8099 |
| 1707868800000 | 660.0599 |
| 1707955200000 | 661.5 |
| 1708041600000 | 657.83 |
| 1708300800000 | 658.07 |
| 1708387200000 | 650.47 |
| 1708473600000 | 651.14 |
| 1708560000000 | 665.76 |
| 1708646400000 | 666.64 |
| 1708905600000 | 662.61 |
| 1708992000000 | 663.83 |
| 1709078400000 | 663.17 |
| 1709164800000 | 667.5599 |
| STOXX USA Reported Low Carbon | STOXX USA 900 | |
|---|---|---|
| 2017 | 6.0469795 | 7.0250698 |
| 2018 | -0.8011961 | -0.2196784 |
| 2019 | 37.7094745 | 34.7604623 |
| 2020 | 6.086445 | 11.8703638 |
| 2021 | 40.8543656 | 35.3321064 |
| 2022 | -9.9843762 | -14.4633899 |
| 2023 | 21.2573496 | 22.6045599 |
| 2024 | 73.2859373 | 65.9707139 |
Methodology
Base universe is the STOXX Global 1800 Index; excluding companies that are non-compliant based on the ISS ESG Norms Based Screening assessment or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Civilian Firearms, and Military Contracting.. Only those stocks with reported carbon emission data are eligible for inclusion. STOXX uses reported Carbon Intensity data ((Scope 1 + Scope 2 emission data) / Revenue in $ million) provided by ISSESG. The remaining stocks are sorted by ICB Supersector and a Z-score per supersector is calculated. Indices are price weighted with a weight factor based on the free-float market capitalization multiplied by the corresponding Z-score carbon intensity factor of each constituent. The resulting tilt overweights stocks with lower carbon intensities and underweights those with higher emissions. Individual components are subject to a 5% cap.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0304746958 | SXUSRCEP | .SXUSRCEP | |
| Gross Return EUR | CH0304746990 | SXUSRCEG | .SXUSRCEG | |
| Net Return EUR | CH0304746974 | SXUSRCEN | .SXUSRCEN | |
| Gross Return USD | CH0304747006 | SXUSRCUG | .SXUSRCUG | |
| Price USD | CH0304746966 | SXUSRCUP | .SXUSRCUP | |
| Net Return USD | CH0304746982 | SXUSRCUN | .SXUSRCUN |
Quick Facts
| Weighting | Price weighted; weight factor based on FF M-cap multiplied by Z-score carbon intensity factor of each constituent. |
| Cap Factor | 5% on component level |
| No. of components | Variable |
| Review frequency | Components: Annually. Shares, Free Float and Weight Factor: Quarterly |
| Calculation/distribution | See https://www.stoxx.com/data-vendor-codes |
| Calculation hours | End-of-day |
| Base value/base date | 100 on Dec. 19, 2011 |
| History | Yes |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Apple Inc. | Technology | USA | 5.016% |
| NVIDIA Corp. | Technology | USA | 4.820% |
| META PLATFORMS CLASS A | Technology | USA | 3.706% |
| JPMorgan Chase & Co. | Banks | USA | 2.918% |
| ALPHABET CLASS C | Technology | USA | 2.625% |
| UnitedHealth Group Inc. | Health Care | USA | 2.086% |
| BROADCOM | Technology | USA | 1.908% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 1.673% |
| Home Depot Inc. | Retail | USA | 1.629% |
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 1.509% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.