Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Low Carbon 100 Equal Weight
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Industry Leaders Low Carbon Indices represent the top industry (as defined by the ICB Industry classification) leaders with the lowest carbon emissions considering estimated and reported carbon intensity data. The indices are available for various regions and countries, including Global, Europe and USA. They are blue-chip indices with a fixed component number at the annual rebalance, and are price weighted with a weight factor based on the free-float market cap multiplied by the corresponding Z-score carbon intensity factor of each constituent. Components with lower carbon intensities are overweighted, while those with higher carbon emission are underweighted. Additionally, STOXX also calculates an equal weight version for this group of indices. The indices also exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas. STOXX uses ISS ESG as reliable and professional data sources for the estimated and reported data. Data considered comprise Scope 1 (All direct GHG emissions) and Scope 2 (Indirect GHG emissions from consumption of purchased electricity, heat or steam) emissions.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- As indices derived from those well-known broad indices, investor can easily use it for benchmark purposes.
- Comprehensive offering by covering global, Europe and USA regions.
- Usage of ISS ESG data.
- Components with the lowest carbon intensities within each ICB Industry are selected.
- Indices are offered in two weight versions: Price weighted with a weight factor based on the free-float market capitalization multiplied by the corresponding Z-score carbon intensity factor of each constituent and an equal weighted version.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global Low Carbon 100 Equal Weight | N/A | 118,994.6 | 1,189.9 | 1,175.1 | 1,675.2 | 898.7 | 1.4 | 0.8 | 49.0 |
| STOXX Global 200 | 47,894.6 | 45,429.3 | 227.1 | 128.8 | 3,421.9 | 5.6 | 7.5 | 0.0 | 3.8 |
Supersector weighting (top 10)
| Technology | 9.6 |
|---|---|
| Industrial Goods and Services | 9.4 |
| Real Estate | 9.0 |
| Utilities | 9.0 |
| Energy | 9.0 |
| Personal Care, Drug and Grocery Stores | 8.9 |
| Telecommunications | 8.7 |
| Health Care | 8.6 |
| Financial Services | 8.1 |
| Chemicals | 5.7 |
Country weighting
| USA | 33.3 |
|---|---|
| Japan | 13.0 |
| UK | 12.0 |
| Sweden | 6.4 |
| Australia | 6.0 |
| Germany | 5.8 |
| Netherlands | 3.8 |
| France | 3.0 |
| Norway | 2.9 |
| Canada | 2.1 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global Low Carbon 100 Equal Weight | 3.6 | 15.3 | 18.3 | 23.9 | 54.6 | N/A | N/A | 18.7 | 7.5 | 9.2 |
| STOXX Global 200 | 6.4 | 2.4 | 13.6 | 52.7 | 105.4 | N/A | N/A | 13.9 | 15.4 | 15.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Low Carbon 100 Equal Weight | N/A | N/A | 13.5 | 15.9 | 15.7 | N/A | N/A | 1.1 | 0.3 | 0.5 |
| STOXX Global 200 | N/A | N/A | 17.7 | 16.0 | 16.0 | N/A | N/A | 0.6 | 0.7 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global Low Carbon 100 Equal Weight | 0.3 | 0.6 | 0.6 | 0.7 | 0.8 | 14.2 | 18.5 | 14.2 | 11.9 | 11.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global Low Carbon 100 Equal Weight | 0.2 | 0.4 | 0.5 | 0.7 | 0.7 | -2.3 | 1.4 | 0.2 | -0.7 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of May 30, 2025
THEME INDICES
STOXX Global Low Carbon 100 Equal Weight
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global Low Carbon 100 Equal Weight | 19.8 | 18.2 | 15.6 | 17.7 | 2.5 | 2.7 | 1.1 | 12.1 |
| STOXX Global 200 | 26.0 | 22.0 | 25.6 | 22.0 | 5.1 | 1.7 | 3.6 | 34.2 |
Performance and annual returns
| STOXX Global Low Carbon 100 Equal Weight | |
|---|---|
| 1324252800000 | 100 |
| 1324339200000 | 102.53 |
| 1324425600000 | 102.34 |
| 1324512000000 | 103.04 |
| 1324598400000 | 103.74 |
| 1324944000000 | 103.96 |
| 1325030400000 | 102.69 |
| 1325116800000 | 103.32 |
| 1325203200000 | 104.54 |
| 1325462400000 | 104.54 |
| 1325548800000 | 106.89 |
| 1325635200000 | 106 |
| 1325721600000 | 104.54 |
| 1325808000000 | 104.22 |
| 1326067200000 | 104.31 |
| 1326153600000 | 105.91 |
| 1326240000000 | 105.61 |
| 1326326400000 | 106.44 |
| 1326412800000 | 105.8 |
| 1326672000000 | 105.98 |
| 1326758400000 | 107.28 |
| 1326844800000 | 108.35 |
| 1326931200000 | 110 |
| 1327017600000 | 110.31 |
| 1327276800000 | 110.94 |
| 1327363200000 | 109.67 |
| 1327449600000 | 110.07 |
| 1327536000000 | 111.65 |
| 1327622400000 | 111.54 |
| 1327881600000 | 110.3 |
| 1327968000000 | 110.79 |
| 1328054400000 | 112.96 |
| 1328140800000 | 113.62 |
| 1328227200000 | 114.81 |
| 1328486400000 | 114.63 |
| 1328572800000 | 115.33 |
| 1328659200000 | 115.74 |
| 1328745600000 | 115.82 |
| 1328832000000 | 113.94 |
| 1329091200000 | 114.7 |
| 1329177600000 | 113.82 |
| 1329264000000 | 114.15 |
| 1329350400000 | 113.66 |
| 1329436800000 | 115.34 |
| 1329696000000 | 116.74 |
| 1329782400000 | 116.29 |
| 1329868800000 | 116.01 |
| 1329955200000 | 116.25 |
| 1330041600000 | 117.17 |
| 1330300800000 | 116.89 |
| 1330387200000 | 117.54 |
| 1330473600000 | 117.15 |
| 1330560000000 | 117.11 |
| 1330646400000 | 116.9 |
| 1330905600000 | 116 |
| 1330992000000 | 113.07 |
| 1331078400000 | 113.58 |
| 1331164800000 | 115.84 |
| 1331251200000 | 115.83 |
| 1331510400000 | 115.33 |
| 1331596800000 | 116.75 |
| 1331683200000 | 116.49 |
| 1331769600000 | 117.79 |
| 1331856000000 | 118.76 |
| 1332115200000 | 119.35 |
| 1332201600000 | 118.24 |
| 1332288000000 | 117.62 |
| 1332374400000 | 117.37 |
| 1332460800000 | 117.82 |
| 1332720000000 | 119.05 |
| 1332806400000 | 119.28 |
| 1332892800000 | 118.21 |
| 1332979200000 | 117.69 |
| 1333065600000 | 118.7 |
| 1333324800000 | 119.25 |
| 1333411200000 | 118.91 |
| 1333497600000 | 115.56 |
| 1333584000000 | 115.36 |
| 1334016000000 | 112.87 |
| 1334102400000 | 113.67 |
| 1334188800000 | 115.6 |
| 1334275200000 | 114.35 |
| 1334534400000 | 113.91 |
| 1334620800000 | 115.6 |
| 1334707200000 | 115.08 |
| 1334793600000 | 114.38 |
| 1334880000000 | 114.79 |
| 1335139200000 | 112.63 |
| 1335225600000 | 113.46 |
| 1335312000000 | 114.79 |
| 1335398400000 | 115.16 |
| 1335484800000 | 115.88 |
| 1335744000000 | 116.13 |
| 1335830400000 | 115.91 |
| 1335916800000 | 115.54 |
| 1336003200000 | 114.89 |
| 1336089600000 | 113.3 |
| 1336348800000 | 112.47 |
| 1336435200000 | 111.77 |
| 1336521600000 | 110.39 |
| 1336608000000 | 111.63 |
| 1336694400000 | 111.21 |
| 1336953600000 | 108.99 |
| 1337040000000 | 107.55 |
| 1337126400000 | 106.53 |
| 1337212800000 | 106.06 |
| 1337299200000 | 104.1 |
| 1337558400000 | 105.2 |
| 1337644800000 | 106.61 |
| 1337731200000 | 104.53 |
| 1337817600000 | 104.9 |
| 1337904000000 | 104.69 |
| 1338163200000 | 104.88 |
| 1338249600000 | 106.11 |
| 1338336000000 | 104.36 |
| 1338422400000 | 103.83 |
| 1338508800000 | 101.81 |
| 1338768000000 | 101.33 |
| 1338854400000 | 102.19 |
| 1338940800000 | 104.18 |
| 1339027200000 | 105.3 |
| 1339113600000 | 104.51 |
| 1339372800000 | 104.78 |
| 1339459200000 | 104.52 |
| 1339545600000 | 104.65 |
| 1339632000000 | 104.72 |
| 1339718400000 | 106.29 |
| 1339977600000 | 106.36 |
| 1340064000000 | 107.93 |
| 1340150400000 | 109.03 |
| 1340236800000 | 107.46 |
| 1340323200000 | 106.39 |
| 1340582400000 | 104.48 |
| 1340668800000 | 104.07 |
| 1340755200000 | 105.24 |
| 1340841600000 | 105.31 |
| 1340928000000 | 109.02 |
| 1341187200000 | 109.48 |
| 1341273600000 | 110.36 |
| 1341360000000 | 110.47 |
| 1341446400000 | 109.26 |
| 1341532800000 | 107.77 |
| 1341792000000 | 107.07 |
| 1341878400000 | 107 |
| 1341964800000 | 106.53 |
| 1342051200000 | 105.13 |
| 1342137600000 | 106.38 |
| 1342396800000 | 106.6 |
| 1342483200000 | 106.45 |
| 1342569600000 | 107.1 |
| 1342656000000 | 108.41 |
| 1342742400000 | 106.43 |
| 1343001600000 | 103.81 |
| 1343088000000 | 103.15 |
| 1343174400000 | 102.63 |
| 1343260800000 | 105.69 |
| 1343347200000 | 107.69 |
| 1343606400000 | 108.53 |
| 1343692800000 | 108.49 |
| 1343779200000 | 108.33 |
| 1343865600000 | 106.45 |
| 1343952000000 | 108.09 |
| 1344211200000 | 109.7 |
| 1344297600000 | 110.63 |
| 1344384000000 | 110.66 |
| 1344470400000 | 111.05 |
| 1344556800000 | 110.98 |
| 1344816000000 | 110.83 |
| 1344902400000 | 110.96 |
| 1344988800000 | 110.88 |
| 1345075200000 | 112.25 |
| 1345161600000 | 112.96 |
| 1345420800000 | 112.69 |
| 1345507200000 | 113.74 |
| 1345593600000 | 112.7 |
| 1345680000000 | 113.52 |
| 1345766400000 | 112.52 |
| 1346025600000 | 112.86 |
| 1346112000000 | 112.47 |
| 1346198400000 | 112.42 |
| 1346284800000 | 111.1 |
| 1346371200000 | 112.1 |
| 1346630400000 | 112.12 |
| 1346716800000 | 111.69 |
| 1346803200000 | 111.19 |
| 1346889600000 | 112.68 |
| 1346976000000 | 115.3 |
| 1347235200000 | 115.3 |
| 1347321600000 | 115.82 |
| 1347408000000 | 116.82 |
| 1347494400000 | 116.89 |
| 1347580800000 | 119.67 |
| 1347840000000 | 119.12 |
| 1347926400000 | 118.25 |
| 1348012800000 | 118.36 |
| 1348099200000 | 117.18 |
| 1348185600000 | 118.07 |
| 1348444800000 | 117.53 |
| 1348531200000 | 117.98 |
| 1348617600000 | 115.55 |
| 1348704000000 | 116.51 |
| 1348790400000 | 115.62 |
| 1349049600000 | 116.09 |
| 1349136000000 | 116.03 |
| 1349222400000 | 115.03 |
| 1349308800000 | 115.98 |
| 1349395200000 | 116.75 |
| 1349654400000 | 115.73 |
| 1349740800000 | 114.66 |
| 1349827200000 | 113.53 |
| 1349913600000 | 113.95 |
| 1350000000000 | 113.91 |
| 1350259200000 | 114.12 |
| 1350345600000 | 115.82 |
| 1350432000000 | 116.96 |
| 1350518400000 | 116.98 |
| 1350604800000 | 115.54 |
| 1350864000000 | 115.17 |
| 1350950400000 | 113.45 |
| 1351036800000 | 113.05 |
| 1351123200000 | 113.22 |
| 1351209600000 | 112.88 |
| 1351468800000 | 112.52 |
| 1351555200000 | 112.98 |
| 1351641600000 | 113.03 |
| 1351728000000 | 113.75 |
| 1351814400000 | 113.53 |
| 1352073600000 | 113.01 |
| 1352160000000 | 113.21 |
| 1352246400000 | 112.16 |
| 1352332800000 | 110.76 |
| 1352419200000 | 110.34 |
| 1352678400000 | 109.82 |
| 1352764800000 | 109.34 |
| 1352851200000 | 109.1 |
| 1352937600000 | 108.68 |
| 1353024000000 | 108.14 |
| 1353283200000 | 110.3 |
| 1353369600000 | 110.08 |
| 1353456000000 | 110.13 |
| 1353542400000 | 111.65 |
| 1353628800000 | 112.57 |
| 1353888000000 | 112.8 |
| 1353974400000 | 112.3 |
| 1354060800000 | 112.42 |
| 1354147200000 | 114.07 |
| 1354233600000 | 113.87 |
| 1354492800000 | 114.04 |
| 1354579200000 | 114.19 |
| 1354665600000 | 114.45 |
| 1354752000000 | 114.45 |
| 1354838400000 | 114.57 |
| 1355097600000 | 114.51 |
| 1355184000000 | 115.4 |
| 1355270400000 | 116 |
| 1355356800000 | 115.9 |
| 1355443200000 | 115.88 |
| 1355702400000 | 116.28 |
| 1355788800000 | 117.38 |
| 1355875200000 | 118.47 |
| 1355961600000 | 118.98 |
| 1356048000000 | 117.67 |
| 1356307200000 | 117.5 |
| 1356566400000 | 117.47 |
| 1356652800000 | 117.1 |
| 1356912000000 | 117.43 |
| 1357084800000 | 119.31 |
| 1357171200000 | 119.05 |
| 1357257600000 | 119.38 |
| 1357516800000 | 119.35 |
| 1357603200000 | 119.16 |
| 1357689600000 | 119.85 |
| 1357776000000 | 121.15 |
| 1357862400000 | 121.51 |
| 1358121600000 | 121.19 |
| 1358208000000 | 121.38 |
| 1358294400000 | 121.16 |
| 1358380800000 | 121.91 |
| 1358467200000 | 122.01 |
| 1358726400000 | 122.18 |
| 1358812800000 | 122.74 |
| 1358899200000 | 122.65 |
| 1358985600000 | 122.5 |
| 1359072000000 | 123.6 |
| 1359331200000 | 123.28 |
| 1359417600000 | 123.51 |
| 1359504000000 | 123.15 |
| 1359590400000 | 122.94 |
| 1359676800000 | 123.74 |
| 1359936000000 | 122.74 |
| 1360022400000 | 122.3 |
| 1360108800000 | 123.18 |
| 1360195200000 | 122.59 |
| 1360281600000 | 123.07 |
| 1360540800000 | 122.5 |
| 1360627200000 | 123.45 |
| 1360713600000 | 123.39 |
| 1360800000000 | 123.18 |
| 1360886400000 | 122.88 |
| 1361145600000 | 123.18 |
| 1361232000000 | 123.96 |
| 1361318400000 | 123.8 |
| 1361404800000 | 122.04 |
| 1361491200000 | 122.92 |
| 1361750400000 | 122.46 |
| 1361836800000 | 121.59 |
| 1361923200000 | 122.45 |
| 1362009600000 | 122.99 |
| 1362096000000 | 121.96 |
| 1362355200000 | 122.12 |
| 1362441600000 | 123.65 |
| 1362528000000 | 124.04 |
| 1362614400000 | 124.2 |
| 1362700800000 | 124.15 |
| 1362960000000 | 124.55 |
| 1363046400000 | 124.47 |
| 1363132800000 | 124.09 |
| 1363219200000 | 125.05 |
| 1363305600000 | 125.98 |
| 1363564800000 | 124.91 |
| 1363651200000 | 124.92 |
| 1363737600000 | 125.25 |
| 1363824000000 | 125.34 |
| 1363910400000 | 125.47 |
| 1364169600000 | 125.06 |
| 1364256000000 | 125.7 |
| 1364342400000 | 125.4 |
| 1364428800000 | 126.03 |
| 1364860800000 | 125.61 |
| 1364947200000 | 125.65 |
| 1365033600000 | 124.73 |
| 1365120000000 | 124.78 |
| 1365379200000 | 125.4 |
| 1365465600000 | 126.26 |
| 1365552000000 | 128.34 |
| 1365638400000 | 129.28 |
| 1365724800000 | 128.41 |
| 1365984000000 | 126.68 |
| 1366070400000 | 126.84 |
| 1366156800000 | 125.58 |
| 1366243200000 | 124.93 |
| 1366329600000 | 125.51 |
| 1366588800000 | 126.03 |
| 1366675200000 | 127.2 |
| 1366761600000 | 128.86 |
| 1366848000000 | 129.78 |
| 1366934400000 | 129.4 |
| 1367193600000 | 129.74 |
| 1367280000000 | 130.89 |
| 1367366400000 | 130.56 |
| 1367452800000 | 129.67 |
| 1367539200000 | 130.7 |
| 1367798400000 | 130.66 |
| 1367884800000 | 131.76 |
| 1367971200000 | 133.02 |
| 1368057600000 | 132.2 |
| 1368144000000 | 131.82 |
| 1368403200000 | 132.02 |
| 1368489600000 | 132.52 |
| 1368576000000 | 132.68 |
| 1368662400000 | 132.05 |
| 1368748800000 | 131.87 |
| 1369008000000 | 132.67 |
| 1369094400000 | 133.36 |
| 1369180800000 | 132.61 |
| 1369267200000 | 129.95 |
| 1369353600000 | 129.94 |
| 1369612800000 | 129.14 |
| 1369699200000 | 129.5 |
| 1369785600000 | 129.88 |
| 1369872000000 | 129.76 |
| 1369958400000 | 128.58 |
| 1370217600000 | 128.31 |
| 1370304000000 | 128.45 |
| 1370390400000 | 126.75 |
| 1370476800000 | 126.65 |
| 1370563200000 | 127.62 |
| 1370822400000 | 128.72 |
| 1370908800000 | 128.44 |
| 1370995200000 | 128.76 |
| 1371081600000 | 127.85 |
| 1371168000000 | 128.84 |
| 1371427200000 | 130.8 |
| 1371513600000 | 130.79 |
| 1371600000000 | 131.36 |
| 1371686400000 | 126.33 |
| 1371772800000 | 126.18 |
| 1372032000000 | 123.93 |
| 1372118400000 | 124.14 |
| 1372204800000 | 125.02 |
| 1372291200000 | 125.99 |
| 1372377600000 | 126.08 |
| 1372636800000 | 127.2 |
| 1372723200000 | 127.59 |
| 1372809600000 | 127.14 |
| 1372896000000 | 127.74 |
| 1372982400000 | 127.33 |
| 1373241600000 | 127.65 |
| 1373328000000 | 128.75 |
| 1373414400000 | 129.67 |
| 1373500800000 | 132.01 |
| 1373587200000 | 132.42 |
| 1373846400000 | 132.74 |
| 1373932800000 | 132.91 |
| 1374019200000 | 132.86 |
| 1374105600000 | 133.79 |
| 1374192000000 | 133.96 |
| 1374451200000 | 135.24 |
| 1374537600000 | 135.37 |
| 1374624000000 | 135.62 |
| 1374710400000 | 135.61 |
| 1374796800000 | 134.76 |
| 1375056000000 | 133.88 |
| 1375142400000 | 134.26 |
| 1375228800000 | 133.71 |
| 1375315200000 | 135.04 |
| 1375401600000 | 136.52 |
| 1375660800000 | 136.6 |
| 1375747200000 | 137.24 |
| 1375833600000 | 136.3 |
| 1375920000000 | 137.29 |
| 1376006400000 | 137.85 |
| 1376265600000 | 137.47 |
| 1376352000000 | 137.52 |
| 1376438400000 | 137.98 |
| 1376524800000 | 136.46 |
| 1376611200000 | 137.09 |
| 1376870400000 | 137.29 |
| 1376956800000 | 136.31 |
| 1377043200000 | 135.64 |
| 1377129600000 | 136.01 |
| 1377216000000 | 137.37 |
| 1377475200000 | 137.26 |
| 1377561600000 | 135.83 |
| 1377648000000 | 134.38 |
| 1377734400000 | 134.01 |
| 1377820800000 | 132.94 |
| 1378080000000 | 133.98 |
| 1378166400000 | 134.77 |
| 1378252800000 | 135.76 |
| 1378339200000 | 135.53 |
| 1378425600000 | 135.91 |
| 1378684800000 | 137.29 |
| 1378771200000 | 138.43 |
| 1378857600000 | 139.03 |
| 1378944000000 | 139.15 |
| 1379030400000 | 138.87 |
| 1379289600000 | 140.35 |
| 1379376000000 | 140.21 |
| 1379462400000 | 140.24 |
| 1379548800000 | 141.82 |
| 1379635200000 | 141.26 |
| 1379894400000 | 140.91 |
| 1379980800000 | 140.9 |
| 1380067200000 | 141.05 |
| 1380153600000 | 141.51 |
| 1380240000000 | 141.76 |
| 1380499200000 | 140.86 |
| 1380585600000 | 141.61 |
| 1380672000000 | 141.31 |
| 1380758400000 | 141.2 |
| 1380844800000 | 141.37 |
| 1381104000000 | 140.26 |
| 1381190400000 | 139.89 |
| 1381276800000 | 139.38 |
| 1381363200000 | 141.01 |
| 1381449600000 | 142.22 |
| 1381708800000 | 142.66 |
| 1381795200000 | 142.78 |
| 1381881600000 | 143.2 |
| 1381968000000 | 144.9 |
| 1382054400000 | 145.73 |
| 1382313600000 | 146.55 |
| 1382400000000 | 147.07 |
| 1382486400000 | 146.24 |
| 1382572800000 | 146.96 |
| 1382659200000 | 145.98 |
| 1382918400000 | 146.77 |
| 1383004800000 | 146.61 |
| 1383091200000 | 147.03 |
| 1383177600000 | 146.44 |
| 1383264000000 | 145.21 |
| 1383523200000 | 145.95 |
| 1383609600000 | 145.66 |
| 1383696000000 | 146.73 |
| 1383782400000 | 145.01 |
| 1383868800000 | 145.05 |
| 1384128000000 | 145.94 |
| 1384214400000 | 146.07 |
| 1384300800000 | 145.28 |
| 1384387200000 | 146.19 |
| 1384473600000 | 147.14 |
| 1384732800000 | 147.67 |
| 1384819200000 | 146.96 |
| 1384905600000 | 146.2 |
| 1384992000000 | 146.61 |
| 1385078400000 | 147.12 |
| 1385337600000 | 147.27 |
| 1385424000000 | 147.64 |
| 1385510400000 | 147.79 |
| 1385596800000 | 147.99 |
| 1385683200000 | 148.14 |
| 1385942400000 | 147.33 |
| 1386028800000 | 146.29 |
| 1386115200000 | 144.83 |
| 1386201600000 | 144.38 |
| 1386288000000 | 145.28 |
| 1386547200000 | 146.08 |
| 1386633600000 | 146.42 |
| 1386720000000 | 145.55 |
| 1386806400000 | 143.93 |
| 1386892800000 | 144.01 |
| 1387152000000 | 144.57 |
| 1387238400000 | 144.54 |
| 1387324800000 | 145.88 |
| 1387411200000 | 146.3 |
| 1387497600000 | 147.15 |
| 1387756800000 | 148.13 |
| 1387843200000 | 148.26 |
| 1388102400000 | 150.09 |
| 1388361600000 | 151 |
| 1388448000000 | 151.4 |
| 1388620800000 | 150.24 |
| 1388707200000 | 150.44 |
| 1388966400000 | 149.88 |
| 1389052800000 | 150.04 |
| 1389139200000 | 150.69 |
| 1389225600000 | 150.65 |
| 1389312000000 | 152.33 |
| 1389571200000 | 153.16 |
| 1389657600000 | 153.13 |
| 1389744000000 | 153.42 |
| 1389830400000 | 152.99 |
| 1389916800000 | 153.26 |
| 1390176000000 | 153.14 |
| 1390262400000 | 153.18 |
| 1390348800000 | 153.71 |
| 1390435200000 | 152.84 |
| 1390521600000 | 150.22 |
| 1390780800000 | 148.85 |
| 1390867200000 | 149.18 |
| 1390953600000 | 149.81 |
| 1391040000000 | 148.56 |
| 1391126400000 | 147.85 |
| 1391385600000 | 146.34 |
| 1391472000000 | 144.34 |
| 1391558400000 | 145.24 |
| 1391644800000 | 146.83 |
| 1391731200000 | 147.85 |
| 1391990400000 | 149.06 |
| 1392076800000 | 150.54 |
| 1392163200000 | 151.21 |
| 1392249600000 | 151.2 |
| 1392336000000 | 152.15 |
| 1392595200000 | 152.74 |
| 1392681600000 | 153.57 |
| 1392768000000 | 153.2 |
| 1392854400000 | 152.13 |
| 1392940800000 | 153.54 |
| 1393200000000 | 154.75 |
| 1393286400000 | 155.15 |
| 1393372800000 | 154.53 |
| 1393459200000 | 154.46 |
| 1393545600000 | 155.3 |
| 1393804800000 | 153.14 |
| 1393891200000 | 154.91 |
| 1393977600000 | 155.24 |
| 1394064000000 | 156.17 |
| 1394150400000 | 156.12 |
| 1394409600000 | 155.44 |
| 1394496000000 | 155.52 |
| 1394582400000 | 154.14 |
| 1394668800000 | 153.41 |
| 1394755200000 | 151.77 |
| 1395014400000 | 152.76 |
| 1395100800000 | 154.22 |
| 1395187200000 | 154.28 |
| 1395273600000 | 152.95 |
| 1395360000000 | 153.28 |
| 1395619200000 | 152.57 |
| 1395705600000 | 153.37 |
| 1395792000000 | 153.98 |
| 1395878400000 | 154.45 |
| 1395964800000 | 155.07 |
| 1396224000000 | 156.26 |
| 1396310400000 | 156.78 |
| 1396396800000 | 157 |
| 1396483200000 | 156.65 |
| 1396569600000 | 156.57 |
| 1396828800000 | 155.1 |
| 1396915200000 | 154.92 |
| 1397001600000 | 156.09 |
| 1397088000000 | 155.54 |
| 1397174400000 | 153.43 |
| 1397433600000 | 153.01 |
| 1397520000000 | 152.85 |
| 1397606400000 | 154.4 |
| 1397692800000 | 155.03 |
| 1398124800000 | 156.07 |
| 1398211200000 | 156.25 |
| 1398297600000 | 156.36 |
| 1398384000000 | 155.7 |
| 1398643200000 | 155.11 |
| 1398729600000 | 155.75 |
| 1398816000000 | 156.47 |
| 1398902400000 | 157.38 |
| 1398988800000 | 157.51 |
| 1399248000000 | 157.62 |
| 1399334400000 | 158.05 |
| 1399420800000 | 157.23 |
| 1399507200000 | 157.51 |
| 1399593600000 | 157.3 |
| 1399852800000 | 157.73 |
| 1399939200000 | 158.22 |
| 1400025600000 | 158.24 |
| 1400112000000 | 156.76 |
| 1400198400000 | 155.86 |
| 1400457600000 | 156.24 |
| 1400544000000 | 156.15 |
| 1400630400000 | 156.71 |
| 1400716800000 | 157.79 |
| 1400803200000 | 158.4 |
| 1401062400000 | 159.49 |
| 1401148800000 | 159.79 |
| 1401235200000 | 160.25 |
| 1401321600000 | 160.95 |
| 1401408000000 | 161.03 |
| 1401667200000 | 161.67 |
| 1401753600000 | 161.35 |
| 1401840000000 | 161.64 |
| 1401926400000 | 162.13 |
| 1402012800000 | 163.18 |
| 1402272000000 | 163.3 |
| 1402358400000 | 163.32 |
| 1402444800000 | 162.99 |
| 1402531200000 | 162.98 |
| 1402617600000 | 162.82 |
| 1402876800000 | 162.85 |
| 1402963200000 | 163.23 |
| 1403049600000 | 164.15 |
| 1403136000000 | 165.26 |
| 1403222400000 | 164.93 |
| 1403481600000 | 164.88 |
| 1403568000000 | 164.25 |
| 1403654400000 | 163.72 |
| 1403740800000 | 164.24 |
| 1403827200000 | 164.56 |
| 1404086400000 | 165.35 |
| 1404172800000 | 166.47 |
| 1404259200000 | 166.68 |
| 1404345600000 | 167.28 |
| 1404432000000 | 167.29 |
| 1404691200000 | 166.16 |
| 1404777600000 | 164.88 |
| 1404864000000 | 164.7 |
| 1404950400000 | 163.05 |
| 1405036800000 | 163.13 |
| 1405296000000 | 164.3 |
| 1405382400000 | 163.58 |
| 1405468800000 | 164.36 |
| 1405555200000 | 163.71 |
| 1405641600000 | 163.63 |
| 1405900800000 | 163.09 |
| 1405987200000 | 164.24 |
| 1406073600000 | 164.75 |
| 1406160000000 | 164.58 |
| 1406246400000 | 163.73 |
| 1406505600000 | 163.96 |
| 1406592000000 | 163.74 |
| 1406678400000 | 162.84 |
| 1406764800000 | 160.77 |
| 1406851200000 | 160.23 |
| 1407110400000 | 160.28 |
| 1407196800000 | 159.38 |
| 1407283200000 | 158.39 |
| 1407369600000 | 157.63 |
| 1407456000000 | 157.08 |
| 1407715200000 | 158.96 |
| 1407801600000 | 158.97 |
| 1407888000000 | 159.65 |
| 1407974400000 | 160.58 |
| 1408060800000 | 160.59 |
| 1408320000000 | 161.47 |
| 1408406400000 | 162.15 |
| 1408492800000 | 162.12 |
| 1408579200000 | 162.54 |
| 1408665600000 | 161.83 |
| 1408924800000 | 162.43 |
| 1409011200000 | 163.14 |
| 1409097600000 | 163.66 |
| 1409184000000 | 162.63 |
| 1409270400000 | 162.5 |
| 1409529600000 | 162.55 |
| 1409616000000 | 162.34 |
| 1409702400000 | 162.85 |
| 1409788800000 | 162 |
| 1409875200000 | 161.89 |
| 1410134400000 | 161.23 |
| 1410220800000 | 160.35 |
| 1410307200000 | 160.01 |
| 1410393600000 | 159.97 |
| 1410480000000 | 159.62 |
| 1410739200000 | 158.92 |
| 1410825600000 | 158.97 |
| 1410912000000 | 159.31 |
| 1410998400000 | 159.83 |
| 1411084800000 | 159.6 |
| 1411344000000 | 158.36 |
| 1411430400000 | 157.53 |
| 1411516800000 | 157.59 |
| 1411603200000 | 156.5 |
| 1411689600000 | 156.2 |
| 1411948800000 | 155.75 |
| 1412035200000 | 154.88 |
| 1412121600000 | 153.27 |
| 1412208000000 | 151.67 |
| 1412294400000 | 151.52 |
| 1412553600000 | 152.13 |
| 1412640000000 | 151.15 |
| 1412726400000 | 150.89 |
| 1412812800000 | 149.87 |
| 1412899200000 | 146.9 |
| 1413158400000 | 146.47 |
| 1413244800000 | 145.53 |
| 1413331200000 | 144.93 |
| 1413417600000 | 144.15 |
| 1413504000000 | 145.54 |
| 1413763200000 | 147.06 |
| 1413849600000 | 148.96 |
| 1413936000000 | 149.47 |
| 1414022400000 | 149.6 |
| 1414108800000 | 150.33 |
| 1414368000000 | 150.43 |
| 1414454400000 | 151.81 |
| 1414540800000 | 152.47 |
| 1414627200000 | 152.4 |
| 1414713600000 | 153.77 |
| 1414972800000 | 152.54 |
| 1415059200000 | 152.55 |
| 1415145600000 | 152.96 |
| 1415232000000 | 152.48 |
| 1415318400000 | 152.73 |
| 1415577600000 | 154.27 |
| 1415664000000 | 154.78 |
| 1415750400000 | 154.81 |
| 1415836800000 | 154.9 |
| 1415923200000 | 155.64 |
| 1416182400000 | 154.71 |
| 1416268800000 | 156.57 |
| 1416355200000 | 155.58 |
| 1416441600000 | 155.97 |
| 1416528000000 | 157.11 |
| 1416787200000 | 156.96 |
| 1416873600000 | 157.61 |
| 1416960000000 | 157.93 |
| 1417046400000 | 156.96 |
| 1417132800000 | 155.92 |
| 1417392000000 | 155.51 |
| 1417478400000 | 155.39 |
| 1417564800000 | 156.01 |
| 1417651200000 | 155.95 |
| 1417737600000 | 155.58 |
| 1417996800000 | 154.67 |
| 1418083200000 | 154.4 |
| 1418169600000 | 152.13 |
| 1418256000000 | 151.58 |
| 1418342400000 | 150.43 |
| 1418601600000 | 148.54 |
| 1418688000000 | 148.99 |
| 1418774400000 | 149.38 |
| 1418860800000 | 151.91 |
| 1418947200000 | 152.97 |
| 1419206400000 | 153.85 |
| 1419292800000 | 153.6 |
| 1419379200000 | 153.99 |
| 1419811200000 | 154.27 |
| 1419897600000 | 153.57 |
| 1419984000000 | 152.95 |
| 1420156800000 | 152.43 |
| 1420416000000 | 149.75 |
| 1420502400000 | 147.9 |
| 1420588800000 | 147.07 |
| 1420675200000 | 149.67 |
| 1420761600000 | 149.07 |
| 1421020800000 | 148.02 |
| 1421107200000 | 148.62 |
| 1421193600000 | 147.71 |
| 1421280000000 | 148.26 |
| 1421366400000 | 148.36 |
| 1421625600000 | 150.2 |
| 1421712000000 | 149.96 |
| 1421798400000 | 150.46 |
| 1421884800000 | 151.02 |
| 1421971200000 | 150.76 |
| 1422230400000 | 151.11 |
| 1422316800000 | 151.71 |
| 1422403200000 | 150.99 |
| 1422489600000 | 150.23 |
| 1422576000000 | 149.88 |
| 1422835200000 | 150.97 |
| 1422921600000 | 153.02 |
| 1423008000000 | 153.43 |
| 1423094400000 | 154.8 |
| 1423180800000 | 154.16 |
| 1423440000000 | 154.03 |
| 1423526400000 | 155.13 |
| 1423612800000 | 154.49 |
| 1423699200000 | 156.48 |
| 1423785600000 | 157.54 |
| 1424044800000 | 158.4 |
| 1424131200000 | 158.45 |
| 1424217600000 | 159.73 |
| 1424304000000 | 159.91 |
| 1424390400000 | 160.76 |
| 1424649600000 | 160.9 |
| 1424736000000 | 161.08 |
| 1424822400000 | 161.43 |
| 1424908800000 | 160.93 |
| 1424995200000 | 161.01 |
| 1425254400000 | 160.91 |
| 1425340800000 | 160.51 |
| 1425427200000 | 159.64 |
| 1425513600000 | 160.24 |
| 1425600000000 | 158.94 |
| 1425859200000 | 158.1 |
| 1425945600000 | 155.67 |
| 1426032000000 | 155.79 |
| 1426118400000 | 157.2 |
| 1426204800000 | 156.73 |
| 1426464000000 | 157.8 |
| 1426550400000 | 157.64 |
| 1426636800000 | 159.32 |
| 1426723200000 | 160.39 |
| 1426809600000 | 162.52 |
| 1427068800000 | 163.74 |
| 1427155200000 | 163.86 |
| 1427241600000 | 163.96 |
| 1427328000000 | 162.32 |
| 1427414400000 | 162.08 |
| 1427673600000 | 163.02 |
| 1427760000000 | 161.94 |
| 1427846400000 | 161.69 |
| 1427932800000 | 163.07 |
| 1428364800000 | 165.43 |
| 1428451200000 | 165.97 |
| 1428537600000 | 166.47 |
| 1428624000000 | 166.84 |
| 1428883200000 | 166.44 |
| 1428969600000 | 168.18 |
| 1429056000000 | 168.08 |
| 1429142400000 | 168.86 |
| 1429228800000 | 167.57 |
| 1429488000000 | 167.23 |
| 1429574400000 | 168.45 |
| 1429660800000 | 168.37 |
| 1429747200000 | 169.52 |
| 1429833600000 | 170.48 |
| 1430092800000 | 171.54 |
| 1430179200000 | 171.6 |
| 1430265600000 | 170.85 |
| 1430352000000 | 170.12 |
| 1430438400000 | 169.75 |
| 1430697600000 | 170.19 |
| 1430784000000 | 169.21 |
| 1430870400000 | 169.99 |
| 1430956800000 | 168.95 |
| 1431043200000 | 171.26 |
| 1431302400000 | 171.14 |
| 1431388800000 | 171.2 |
| 1431475200000 | 173.31 |
| 1431561600000 | 174.13 |
| 1431648000000 | 174.66 |
| 1431907200000 | 174.93 |
| 1431993600000 | 173.55 |
| 1432080000000 | 173.27 |
| 1432166400000 | 174.31 |
| 1432252800000 | 173.42 |
| 1432512000000 | 173.42 |
| 1432598400000 | 170.91 |
| 1432684800000 | 171.54 |
| 1432771200000 | 171.27 |
| 1432857600000 | 171.11 |
| 1433116800000 | 170.35 |
| 1433203200000 | 171.85 |
| 1433289600000 | 172.94 |
| 1433376000000 | 171.73 |
| 1433462400000 | 169.34 |
| 1433721600000 | 169.04 |
| 1433808000000 | 168.94 |
| 1433894400000 | 171.45 |
| 1433980800000 | 171.4 |
| 1434067200000 | 170.93 |
| 1434326400000 | 169.5 |
| 1434412800000 | 170.19 |
| 1434499200000 | 169.64 |
| 1434585600000 | 171.25 |
| 1434672000000 | 171.21 |
| 1434931200000 | 174.18 |
| 1435017600000 | 174.25 |
| 1435104000000 | 173.05 |
| 1435190400000 | 173.27 |
| 1435276800000 | 172.11 |
| 1435536000000 | 168.64 |
| 1435622400000 | 168.37 |
| 1435708800000 | 169.24 |
| 1435795200000 | 169.32 |
| 1435881600000 | 168.86 |
| 1436140800000 | 166.42 |
| 1436227200000 | 164.35 |
| 1436313600000 | 163.16 |
| 1436400000000 | 164.6 |
| 1436486400000 | 167.22 |
| 1436745600000 | 168.33 |
| 1436832000000 | 169.25 |
| 1436918400000 | 168.93 |
| 1437004800000 | 169.72 |
| 1437091200000 | 169.46 |
| 1437350400000 | 169.39 |
| 1437436800000 | 169.78 |
| 1437523200000 | 167.99 |
| 1437609600000 | 168.44 |
| 1437696000000 | 166.81 |
| 1437955200000 | 165.29 |
| 1438041600000 | 165.69 |
| 1438128000000 | 167.1 |
| 1438214400000 | 166.62 |
| 1438300800000 | 167.58 |
| 1438560000000 | 167.05 |
| 1438646400000 | 167.03 |
| 1438732800000 | 166.9 |
| 1438819200000 | 166.03 |
| 1438905600000 | 165.53 |
| 1439164800000 | 167.65 |
| 1439251200000 | 166.54 |
| 1439337600000 | 165.67 |
| 1439424000000 | 165.56 |
| 1439510400000 | 165.3 |
| 1439769600000 | 165.7 |
| 1439856000000 | 165.46 |
| 1439942400000 | 163.74 |
| 1440028800000 | 161.36 |
| 1440115200000 | 158.96 |
| 1440374400000 | 153.97 |
| 1440460800000 | 154.44 |
| 1440547200000 | 156.44 |
| 1440633600000 | 158.59 |
| 1440720000000 | 160.6 |
| 1440979200000 | 159.69 |
| 1441065600000 | 156.27 |
| 1441152000000 | 156.31 |
| 1441238400000 | 157.41 |
| 1441324800000 | 154.85 |
| 1441584000000 | 155.23 |
| 1441670400000 | 156.81 |
| 1441756800000 | 159.15 |
| 1441843200000 | 158.12 |
| 1441929600000 | 157.69 |
| 1442188800000 | 157.23 |
| 1442275200000 | 157.87 |
| 1442361600000 | 159.67 |
| 1442448000000 | 159.6 |
| 1442534400000 | 158.55 |
| 1442793600000 | 157.43 |
| 1442880000000 | 154.9 |
| 1442966400000 | 154.22 |
| 1443052800000 | 152.95 |
| 1443139200000 | 153.82 |
| 1443398400000 | 151.89 |
| 1443484800000 | 149.66 |
| 1443571200000 | 152.5 |
| 1443657600000 | 153.3 |
| 1443744000000 | 154.41 |
| 1444003200000 | 157.68 |
| 1444089600000 | 159.32 |
| 1444176000000 | 160.37 |
| 1444262400000 | 160.78 |
| 1444348800000 | 163.21 |
| 1444608000000 | 162.96 |
| 1444694400000 | 162.18 |
| 1444780800000 | 161.2 |
| 1444867200000 | 163.41 |
| 1444953600000 | 163.76 |
| 1445212800000 | 162.91 |
| 1445299200000 | 163.02 |
| 1445385600000 | 163.32 |
| 1445472000000 | 163.79 |
| 1445558400000 | 165.48 |
| 1445817600000 | 165.4 |
| 1445904000000 | 163.48 |
| 1445990400000 | 165.41 |
| 1446076800000 | 164.11 |
| 1446163200000 | 164.8 |
| 1446422400000 | 164.74 |
| 1446508800000 | 164.91 |
| 1446595200000 | 164.45 |
| 1446681600000 | 164.04 |
| 1446768000000 | 162.74 |
| 1447027200000 | 162.18 |
| 1447113600000 | 161.73 |
| 1447200000000 | 162.34 |
| 1447286400000 | 160.48 |
| 1447372800000 | 159.23 |
| 1447632000000 | 159.82 |
| 1447718400000 | 161.47 |
| 1447804800000 | 162.41 |
| 1447891200000 | 164.19 |
| 1447977600000 | 164.04 |
| 1448236800000 | 163.56 |
| 1448323200000 | 163.13 |
| 1448409600000 | 163.28 |
| 1448496000000 | 164.18 |
| 1448582400000 | 163.45 |
| 1448841600000 | 162.98 |
| 1448928000000 | 164.49 |
| 1449014400000 | 163.53 |
| 1449100800000 | 163.32 |
| 1449187200000 | 162.96 |
| 1449446400000 | 162.21 |
| 1449532800000 | 160.27 |
| 1449619200000 | 160.28 |
| 1449705600000 | 160.02 |
| 1449792000000 | 158.59 |
| 1450051200000 | 157.2 |
| 1450137600000 | 157.87 |
| 1450224000000 | 159.42 |
| 1450310400000 | 158.79 |
| 1450396800000 | 157.22 |
| 1450656000000 | 157.11 |
| 1450742400000 | 157.92 |
| 1450828800000 | 159.88 |
| 1450915200000 | 160.22 |
| 1451260800000 | 160.07 |
| 1451347200000 | 161.51 |
| 1451433600000 | 160.95 |
| 1451520000000 | 159.93 |
| 1451865600000 | 157.06 |
| 1451952000000 | 156.52 |
| 1452038400000 | 154.64 |
| 1452124800000 | 152.21 |
| 1452211200000 | 151.09 |
| 1452470400000 | 150.04 |
| 1452556800000 | 149.04 |
| 1452643200000 | 149.75 |
| 1452729600000 | 147.95 |
| 1452816000000 | 145.98 |
| 1453075200000 | 144.52 |
| 1453161600000 | 146.29 |
| 1453248000000 | 142.76 |
| 1453334400000 | 142.69 |
| 1453420800000 | 146.96 |
| 1453680000000 | 146.79 |
| 1453766400000 | 146.93 |
| 1453852800000 | 147.94 |
| 1453939200000 | 147.44 |
| 1454025600000 | 150.22 |
| 1454284800000 | 151.42 |
| 1454371200000 | 149.27 |
| 1454457600000 | 149.02 |
| 1454544000000 | 149.97 |
| 1454630400000 | 147.96 |
| 1454889600000 | 144.31 |
| 1454976000000 | 143.48 |
| 1455062400000 | 142.99 |
| 1455148800000 | 141.72 |
| 1455235200000 | 141.3899 |
| 1455494400000 | 145.22 |
| 1455580800000 | 145.33 |
| 1455667200000 | 147.87 |
| 1455753600000 | 149.62 |
| 1455840000000 | 148.48 |
| 1456099200000 | 149.98 |
| 1456185600000 | 149.08 |
| 1456272000000 | 147.29 |
| 1456358400000 | 149.43 |
| 1456444800000 | 149.82 |
| 1456704000000 | 149.76 |
| 1456790400000 | 151.6699 |
| 1456876800000 | 152.4199 |
| 1456963200000 | 153.59 |
| 1457049600000 | 154.94 |
| 1457308800000 | 154.62 |
| 1457395200000 | 153.3899 |
| 1457481600000 | 153.38 |
| 1457568000000 | 153.93 |
| 1457654400000 | 157.12 |
| 1457913600000 | 157.63 |
| 1458000000000 | 156.46 |
| 1458086400000 | 156.33 |
| 1458172800000 | 159.19 |
| 1458259200000 | 158.77 |
| 1458518400000 | 158.29 |
| 1458604800000 | 159.11 |
| 1458691200000 | 158.03 |
| 1458777600000 | 156.56 |
| 1459209600000 | 158.18 |
| 1459296000000 | 161.19 |
| 1459382400000 | 160.03 |
| 1459468800000 | 157.54 |
| 1459728000000 | 158.21 |
| 1459814400000 | 155.54 |
| 1459900800000 | 156.6699 |
| 1459987200000 | 156.55 |
| 1460073600000 | 158.27 |
| 1460332800000 | 158.55 |
| 1460419200000 | 158.8899 |
| 1460505600000 | 160.82 |
| 1460592000000 | 161.38 |
| 1460678400000 | 161.03 |
| 1460937600000 | 161 |
| 1461024000000 | 163.62 |
| 1461110400000 | 163.3899 |
| 1461196800000 | 163.06 |
| 1461283200000 | 162.03 |
| 1461542400000 | 161.82 |
| 1461628800000 | 162.1 |
| 1461715200000 | 163.15 |
| 1461801600000 | 162.88 |
| 1461888000000 | 163.2 |
| 1462147200000 | 162.63 |
| 1462233600000 | 161.18 |
| 1462320000000 | 159.77 |
| 1462406400000 | 159.03 |
| 1462492800000 | 158.41 |
| 1462752000000 | 157.95 |
| 1462838400000 | 158.9 |
| 1462924800000 | 158.71 |
| 1463011200000 | 157.76 |
| 1463097600000 | 155.83 |
| 1463356800000 | 156.9199 |
| 1463443200000 | 157.7 |
| 1463529600000 | 157.72 |
| 1463616000000 | 155.86 |
| 1463702400000 | 157.22 |
| 1463961600000 | 157.21 |
| 1464048000000 | 158.21 |
| 1464134400000 | 159.58 |
| 1464220800000 | 160.29 |
| 1464307200000 | 160.26 |
| 1464566400000 | 160.33 |
| 1464652800000 | 160.15 |
| 1464739200000 | 159.61 |
| 1464825600000 | 159.59 |
| 1464912000000 | 161.69 |
| 1465171200000 | 162.11 |
| 1465257600000 | 163.54 |
| 1465344000000 | 164.08 |
| 1465430400000 | 162.4 |
| 1465516800000 | 159.26 |
| 1465776000000 | 156.24 |
| 1465862400000 | 153.44 |
| 1465948800000 | 154.3899 |
| 1466035200000 | 152.34 |
| 1466121600000 | 154.94 |
| 1466380800000 | 159.8899 |
| 1466467200000 | 159.91 |
| 1466553600000 | 159.95 |
| 1466640000000 | 162.5 |
| 1466726400000 | 151.03 |
| 1466985600000 | 145.11 |
| 1467072000000 | 148.01 |
| 1467158400000 | 152.75 |
| 1467244800000 | 154.21 |
| 1467331200000 | 155.81 |
| 1467590400000 | 155 |
| 1467676800000 | 152.36 |
| 1467763200000 | 150.24 |
| 1467849600000 | 151.2 |
| 1467936000000 | 152.6 |
| 1468195200000 | 155.36 |
| 1468281600000 | 157.24 |
| 1468368000000 | 157.88 |
| 1468454400000 | 159.28 |
| 1468540800000 | 158.7 |
| 1468800000000 | 159.38 |
| 1468886400000 | 159.43 |
| 1468972800000 | 159.88 |
| 1469059200000 | 160.48 |
| 1469145600000 | 159.93 |
| 1469404800000 | 159.53 |
| 1469491200000 | 159.6399 |
| 1469577600000 | 160.04 |
| 1469664000000 | 160.04 |
| 1469750400000 | 162.36 |
| 1470009600000 | 161.4199 |
| 1470096000000 | 160.63 |
| 1470182400000 | 159.35 |
| 1470268800000 | 160.25 |
| 1470355200000 | 160.71 |
| 1470614400000 | 161.1 |
| 1470700800000 | 163.22 |
| 1470787200000 | 163.71 |
| 1470873600000 | 164.68 |
| 1470960000000 | 165.48 |
| 1471219200000 | 165.27 |
| 1471305600000 | 164.65 |
| 1471392000000 | 164.6399 |
| 1471478400000 | 165.62 |
| 1471564800000 | 165.18 |
| 1471824000000 | 165.93 |
| 1471910400000 | 166.71 |
| 1471996800000 | 166.31 |
| 1472083200000 | 165.34 |
| 1472169600000 | 165.54 |
| 1472428800000 | 164.46 |
| 1472515200000 | 164.01 |
| 1472601600000 | 163.6699 |
| 1472688000000 | 164.73 |
| 1472774400000 | 165.4 |
| 1473033600000 | 166.18 |
| 1473120000000 | 167.77 |
| 1473206400000 | 168.6399 |
| 1473292800000 | 169.36 |
| 1473379200000 | 166.68 |
| 1473638400000 | 165.54 |
| 1473724800000 | 164.04 |
| 1473811200000 | 163.35 |
| 1473897600000 | 164.25 |
| 1473984000000 | 163.44 |
| 1474243200000 | 164.55 |
| 1474329600000 | 164.72 |
| 1474416000000 | 166.33 |
| 1474502400000 | 168.7 |
| 1474588800000 | 167.61 |
| 1474848000000 | 166.38 |
| 1474934400000 | 166.19 |
| 1475020800000 | 166.8899 |
| 1475107200000 | 167.22 |
| 1475193600000 | 167.26 |
| 1475452800000 | 167.04 |
| 1475539200000 | 167.1 |
| 1475625600000 | 166.85 |
| 1475712000000 | 166.33 |
| 1475798400000 | 165.44 |
| 1476057600000 | 165.99 |
| 1476144000000 | 164.36 |
| 1476230400000 | 163.04 |
| 1476316800000 | 162.61 |
| 1476403200000 | 163.5 |
| 1476662400000 | 162.71 |
| 1476748800000 | 164.76 |
| 1476835200000 | 165.48 |
| 1476921600000 | 165.08 |
| 1477008000000 | 164.36 |
| 1477267200000 | 164.31 |
| 1477353600000 | 164.03 |
| 1477440000000 | 164.16 |
| 1477526400000 | 163.13 |
| 1477612800000 | 162.88 |
| 1477872000000 | 162.6699 |
| 1477958400000 | 162.83 |
| 1478044800000 | 162.59 |
| 1478131200000 | 162.6 |
| 1478217600000 | 161.16 |
| 1478476800000 | 161.83 |
| 1478563200000 | 161.81 |
| 1478649600000 | 160.1699 |
| 1478736000000 | 160.8 |
| 1478822400000 | 159.31 |
| 1479081600000 | 158.61 |
| 1479168000000 | 159.15 |
| 1479254400000 | 159.01 |
| 1479340800000 | 159.94 |
| 1479427200000 | 158.43 |
| 1479686400000 | 159.44 |
| 1479772800000 | 160.29 |
| 1479859200000 | 159.27 |
| 1479945600000 | 159.87 |
| 1480032000000 | 160.51 |
| 1480291200000 | 160.1399 |
| 1480377600000 | 161.09 |
| 1480464000000 | 161.05 |
| 1480550400000 | 161.3 |
| 1480636800000 | 161.2 |
| 1480896000000 | 161.62 |
| 1480982400000 | 162.8899 |
| 1481068800000 | 164.56 |
| 1481155200000 | 164.48 |
| 1481241600000 | 164.62 |
| 1481500800000 | 164.53 |
| 1481587200000 | 166.29 |
| 1481673600000 | 165.61 |
| 1481760000000 | 163.08 |
| 1481846400000 | 163.6399 |
| 1482105600000 | 164.08 |
| 1482192000000 | 163.9 |
| 1482278400000 | 164.08 |
| 1482364800000 | 164.49 |
| 1482451200000 | 164.93 |
| 1482796800000 | 165.27 |
| 1482883200000 | 164.37 |
| 1482969600000 | 165.27 |
| 1483056000000 | 165.6399 |
| 1483315200000 | 166.26 |
| 1483401600000 | 165.75 |
| 1483488000000 | 167.61 |
| 1483574400000 | 169.72 |
| 1483660800000 | 169.43 |
| 1483920000000 | 168.77 |
| 1484006400000 | 168.72 |
| 1484092800000 | 167.97 |
| 1484179200000 | 169.29 |
| 1484265600000 | 169.9 |
| 1484524800000 | 169.23 |
| 1484611200000 | 170.05 |
| 1484697600000 | 170.12 |
| 1484784000000 | 169.07 |
| 1484870400000 | 169.7 |
| 1485129600000 | 170.1399 |
| 1485216000000 | 170.57 |
| 1485302400000 | 171.88 |
| 1485388800000 | 171.52 |
| 1485475200000 | 171.72 |
| 1485734400000 | 170.66 |
| 1485820800000 | 171.34 |
| 1485907200000 | 172.59 |
| 1485993600000 | 172.7 |
| 1486080000000 | 173.7 |
| 1486339200000 | 172.93 |
| 1486425600000 | 173.32 |
| 1486512000000 | 174.62 |
| 1486598400000 | 174.6 |
| 1486684800000 | 175 |
| 1486944000000 | 175.51 |
| 1487030400000 | 175.3 |
| 1487116800000 | 175.68 |
| 1487203200000 | 176.58 |
| 1487289600000 | 175.6699 |
| 1487548800000 | 175.85 |
| 1487635200000 | 176.1 |
| 1487721600000 | 176.1399 |
| 1487808000000 | 177.34 |
| 1487894400000 | 176.63 |
| 1488153600000 | 176.91 |
| 1488240000000 | 176.81 |
| 1488326400000 | 177.3899 |
| 1488412800000 | 176.68 |
| 1488499200000 | 176.45 |
| 1488758400000 | 176.4 |
| 1488844800000 | 175.77 |
| 1488931200000 | 175.6699 |
| 1489017600000 | 175.83 |
| 1489104000000 | 176.98 |
| 1489363200000 | 177.98 |
| 1489449600000 | 176.72 |
| 1489536000000 | 177.53 |
| 1489622400000 | 179.54 |
| 1489708800000 | 180.08 |
| 1489968000000 | 180.12 |
| 1490054400000 | 179.44 |
| 1490140800000 | 178.87 |
| 1490227200000 | 179.61 |
| 1490313600000 | 179.75 |
| 1490572800000 | 180.19 |
| 1490659200000 | 181.24 |
| 1490745600000 | 180.44 |
| 1490832000000 | 180.6699 |
| 1490918400000 | 180.26 |
| 1491177600000 | 180.04 |
| 1491264000000 | 180.09 |
| 1491350400000 | 179.91 |
| 1491436800000 | 180.04 |
| 1491523200000 | 179.66 |
| 1491782400000 | 179.91 |
| 1491868800000 | 180.29 |
| 1491955200000 | 180.59 |
| 1492041600000 | 180.26 |
| 1492473600000 | 180.37 |
| 1492560000000 | 180.71 |
| 1492646400000 | 181.3899 |
| 1492732800000 | 180.24 |
| 1492992000000 | 183.7 |
| 1493078400000 | 184.23 |
| 1493164800000 | 184.4 |
| 1493251200000 | 184.32 |
| 1493337600000 | 184.21 |
| 1493596800000 | 184.66 |
| 1493683200000 | 186.06 |
| 1493769600000 | 185.66 |
| 1493856000000 | 186.4 |
| 1493942400000 | 187.94 |
| 1494201600000 | 188.28 |
| 1494288000000 | 188.08 |
| 1494374400000 | 188.74 |
| 1494460800000 | 188.05 |
| 1494547200000 | 188.63 |
| 1494806400000 | 189.1399 |
| 1494892800000 | 190 |
| 1494979200000 | 189.2 |
| 1495065600000 | 188.45 |
| 1495152000000 | 189.72 |
| 1495411200000 | 190.79 |
| 1495497600000 | 191 |
| 1495584000000 | 191.25 |
| 1495670400000 | 191.15 |
| 1495756800000 | 190.5 |
| 1496016000000 | 190.48 |
| 1496102400000 | 190.58 |
| 1496188800000 | 190.9199 |
| 1496275200000 | 192.02 |
| 1496361600000 | 192.85 |
| 1496620800000 | 192.45 |
| 1496707200000 | 191.76 |
| 1496793600000 | 192.1 |
| 1496880000000 | 191.25 |
| 1496966400000 | 190.53 |
| 1497225600000 | 189.66 |
| 1497312000000 | 190.97 |
| 1497398400000 | 192.11 |
| 1497484800000 | 189.44 |
| 1497571200000 | 190.7 |
| 1497830400000 | 191.57 |
| 1497916800000 | 190.07 |
| 1498003200000 | 189.8899 |
| 1498089600000 | 190.28 |
| 1498176000000 | 190.82 |
| 1498435200000 | 190.72 |
| 1498521600000 | 189.74 |
| 1498608000000 | 190.99 |
| 1498694400000 | 190.1399 |
| 1498780800000 | 189.53 |
| 1499040000000 | 189.79 |
| 1499126400000 | 189.87 |
| 1499212800000 | 189.43 |
| 1499299200000 | 188.83 |
| 1499385600000 | 188.53 |
| 1499644800000 | 189.01 |
| 1499731200000 | 188.86 |
| 1499817600000 | 190.52 |
| 1499904000000 | 191.34 |
| 1499990400000 | 192.76 |
| 1500249600000 | 193.32 |
| 1500336000000 | 193.3 |
| 1500422400000 | 194.09 |
| 1500508800000 | 194.95 |
| 1500595200000 | 194.68 |
| 1500854400000 | 194.07 |
| 1500940800000 | 193.9 |
| 1501027200000 | 194.4199 |
| 1501113600000 | 194.6699 |
| 1501200000000 | 194.9 |
| 1501459200000 | 195.28 |
| 1501545600000 | 196.66 |
| 1501632000000 | 196.72 |
| 1501718400000 | 196.54 |
| 1501804800000 | 196.22 |
| 1502064000000 | 196.68 |
| 1502150400000 | 196.01 |
| 1502236800000 | 195.08 |
| 1502323200000 | 194.26 |
| 1502409600000 | 193.34 |
| 1502668800000 | 194.69 |
| 1502755200000 | 193.71 |
| 1502841600000 | 194.21 |
| 1502928000000 | 193.4199 |
| 1503014400000 | 192.62 |
| 1503273600000 | 193.16 |
| 1503360000000 | 193.88 |
| 1503446400000 | 193.45 |
| 1503532800000 | 193.05 |
| 1503619200000 | 194.02 |
| 1503878400000 | 194.6 |
| 1503964800000 | 194.01 |
| 1504051200000 | 193.8899 |
| 1504137600000 | 195.77 |
| 1504224000000 | 195.4199 |
| 1504483200000 | 195.06 |
| 1504569600000 | 195.1 |
| 1504656000000 | 195.04 |
| 1504742400000 | 196.53 |
| 1504828800000 | 197.02 |
| 1505088000000 | 198.27 |
| 1505174400000 | 198.15 |
| 1505260800000 | 197.71 |
| 1505347200000 | 197.34 |
| 1505433600000 | 197.8899 |
| 1505692800000 | 197.56 |
| 1505779200000 | 198.19 |
| 1505865600000 | 198.8 |
| 1505952000000 | 197.81 |
| 1506038400000 | 198.79 |
| 1506297600000 | 198.35 |
| 1506384000000 | 197.19 |
| 1506470400000 | 197.27 |
| 1506556800000 | 198.57 |
| 1506643200000 | 199.1399 |
| 1506902400000 | 198.98 |
| 1506988800000 | 199.37 |
| 1507075200000 | 199.72 |
| 1507161600000 | 199.52 |
| 1507248000000 | 199.1699 |
| 1507507200000 | 199.22 |
| 1507593600000 | 200.37 |
| 1507680000000 | 200.37 |
| 1507766400000 | 200.87 |
| 1507852800000 | 201.07 |
| 1508112000000 | 200.4199 |
| 1508198400000 | 199.68 |
| 1508284800000 | 199.76 |
| 1508371200000 | 199.8899 |
| 1508457600000 | 200.02 |
| 1508716800000 | 199.28 |
| 1508803200000 | 198.82 |
| 1508889600000 | 199.22 |
| 1508976000000 | 198.75 |
| 1509062400000 | 198.76 |
| 1509321600000 | 199.58 |
| 1509408000000 | 200.22 |
| 1509494400000 | 200.66 |
| 1509580800000 | 200.32 |
| 1509667200000 | 200.36 |
| 1509926400000 | 201.23 |
| 1510012800000 | 200.7 |
| 1510099200000 | 200.81 |
| 1510185600000 | 199.11 |
| 1510272000000 | 198.9199 |
| 1510531200000 | 197.3899 |
| 1510617600000 | 196.98 |
| 1510704000000 | 195.7 |
| 1510790400000 | 197.8 |
| 1510876800000 | 197.4199 |
| 1511136000000 | 197.05 |
| 1511222400000 | 197.52 |
| 1511308800000 | 198.1399 |
| 1511395200000 | 198.58 |
| 1511481600000 | 199.01 |
| 1511740800000 | 198.4 |
| 1511827200000 | 199.03 |
| 1511913600000 | 199.36 |
| 1512000000000 | 200.41 |
| 1512086400000 | 199.69 |
| 1512345600000 | 199.5 |
| 1512432000000 | 198.87 |
| 1512518400000 | 197.81 |
| 1512604800000 | 198.66 |
| 1512691200000 | 200 |
| 1512950400000 | 200.53 |
| 1513036800000 | 200.74 |
| 1513123200000 | 200.86 |
| 1513209600000 | 200.97 |
| 1513296000000 | 201.06 |
| 1513555200000 | 203.23 |
| 1513641600000 | 202.63 |
| 1513728000000 | 202.66 |
| 1513814400000 | 203.32 |
| 1513900800000 | 203.26 |
| 1514332800000 | 204.33 |
| 1514419200000 | 204.49 |
| 1514505600000 | 204.66 |
| 1514851200000 | 205.95 |
| 1514937600000 | 206.47 |
| 1515024000000 | 208.78 |
| 1515110400000 | 210.08 |
| 1515369600000 | 209.86 |
| 1515456000000 | 210.17 |
| 1515542400000 | 209.99 |
| 1515628800000 | 210.78 |
| 1515715200000 | 212.6 |
| 1515974400000 | 214.01 |
| 1516060800000 | 213.94 |
| 1516147200000 | 214.9 |
| 1516233600000 | 214.46 |
| 1516320000000 | 215.32 |
| 1516579200000 | 216.77 |
| 1516665600000 | 217.62 |
| 1516752000000 | 218.07 |
| 1516838400000 | 217.93 |
| 1516924800000 | 218.22 |
| 1517184000000 | 216.46 |
| 1517270400000 | 214.64 |
| 1517356800000 | 214.93 |
| 1517443200000 | 215.47 |
| 1517529600000 | 212.22 |
| 1517788800000 | 207.45 |
| 1517875200000 | 203.07 |
| 1517961600000 | 205.34 |
| 1518048000000 | 201.47 |
| 1518134400000 | 199.76 |
| 1518393600000 | 201.45 |
| 1518480000000 | 202.12 |
| 1518566400000 | 204.23 |
| 1518652800000 | 206 |
| 1518739200000 | 207.7 |
| 1518998400000 | 207.73 |
| 1519084800000 | 207.68 |
| 1519171200000 | 207.1 |
| 1519257600000 | 206.69 |
| 1519344000000 | 208.52 |
| 1519603200000 | 209.29 |
| 1519689600000 | 208.13 |
| 1519776000000 | 206.23 |
| 1519862400000 | 203.41 |
| 1519948800000 | 202.88 |
| 1520208000000 | 204.41 |
| 1520294400000 | 206.57 |
| 1520380800000 | 206.95 |
| 1520467200000 | 207.4199 |
| 1520553600000 | 208.81 |
| 1520812800000 | 209.45 |
| 1520899200000 | 208.72 |
| 1520985600000 | 208.29 |
| 1521072000000 | 208.28 |
| 1521158400000 | 207.9199 |
| 1521417600000 | 206.79 |
| 1521504000000 | 205.82 |
| 1521590400000 | 205.94 |
| 1521676800000 | 204.26 |
| 1521763200000 | 201.95 |
| 1522022400000 | 202.99 |
| 1522108800000 | 203.44 |
| 1522195200000 | 202.7 |
| 1522281600000 | 203.1399 |
| 1522713600000 | 202.01 |
| 1522800000000 | 202.38 |
| 1522886400000 | 204.23 |
| 1522972800000 | 204.03 |
| 1523232000000 | 204.49 |
| 1523318400000 | 206.47 |
| 1523404800000 | 206.13 |
| 1523491200000 | 206.4199 |
| 1523577600000 | 206.34 |
| 1523836800000 | 207.3899 |
| 1523923200000 | 208.5 |
| 1524009600000 | 209.98 |
| 1524096000000 | 209.47 |
| 1524182400000 | 208.38 |
| 1524441600000 | 207.98 |
| 1524528000000 | 207.08 |
| 1524614400000 | 206.57 |
| 1524700800000 | 208.02 |
| 1524787200000 | 209.03 |
| 1525046400000 | 208.34 |
| 1525132800000 | 207.31 |
| 1525219200000 | 207.99 |
| 1525305600000 | 207.02 |
| 1525392000000 | 207.75 |
| 1525651200000 | 208.56 |
| 1525737600000 | 208.44 |
| 1525824000000 | 209.51 |
| 1525910400000 | 209.38 |
| 1525996800000 | 210.99 |
| 1526256000000 | 211.15 |
| 1526342400000 | 209.53 |
| 1526428800000 | 209.63 |
| 1526515200000 | 210.43 |
| 1526601600000 | 210.01 |
| 1526860800000 | 210.38 |
| 1526947200000 | 210.3 |
| 1527033600000 | 208.68 |
| 1527120000000 | 208.08 |
| 1527206400000 | 207.52 |
| 1527465600000 | 206.78 |
| 1527552000000 | 204.11 |
| 1527638400000 | 205.12 |
| 1527724800000 | 205.18 |
| 1527811200000 | 206.02 |
| 1528070400000 | 206.96 |
| 1528156800000 | 206.4 |
| 1528243200000 | 208.19 |
| 1528329600000 | 209.21 |
| 1528416000000 | 209.13 |
| 1528675200000 | 210.42 |
| 1528761600000 | 210.78 |
| 1528848000000 | 210.96 |
| 1528934400000 | 211.38 |
| 1529020800000 | 209.21 |
| 1529280000000 | 208.34 |
| 1529366400000 | 206.4199 |
| 1529452800000 | 206.95 |
| 1529539200000 | 206.15 |
| 1529625600000 | 208.01 |
| 1529884800000 | 206.05 |
| 1529971200000 | 205.2 |
| 1530057600000 | 204.5 |
| 1530144000000 | 203.1 |
| 1530230400000 | 204.93 |
| 1530489600000 | 202.6399 |
| 1530576000000 | 204.11 |
| 1530662400000 | 204.31 |
| 1530748800000 | 205.47 |
| 1530835200000 | 206.73 |
| 1531094400000 | 208.66 |
| 1531180800000 | 208.63 |
| 1531267200000 | 206.63 |
| 1531353600000 | 207.52 |
| 1531440000000 | 208.04 |
| 1531699200000 | 208.05 |
| 1531785600000 | 208.24 |
| 1531872000000 | 208.4199 |
| 1531958400000 | 207.32 |
| 1532044800000 | 208.53 |
| 1532304000000 | 208.37 |
| 1532390400000 | 208.76 |
| 1532476800000 | 208.82 |
| 1532563200000 | 209.84 |
| 1532649600000 | 210.29 |
| 1532908800000 | 210.05 |
| 1532995200000 | 209.19 |
| 1533081600000 | 209.07 |
| 1533168000000 | 207.41 |
| 1533254400000 | 208.33 |
| 1533513600000 | 207.85 |
| 1533600000000 | 209.53 |
| 1533686400000 | 209.73 |
| 1533772800000 | 210.22 |
| 1533859200000 | 207.75 |
| 1534118400000 | 206.93 |
| 1534204800000 | 207.32 |
| 1534291200000 | 204.85 |
| 1534377600000 | 205.8 |
| 1534464000000 | 206.45 |
| 1534723200000 | 207.46 |
| 1534809600000 | 208.86 |
| 1534896000000 | 209.87 |
| 1534982400000 | 209.54 |
| 1535068800000 | 211.18 |
| 1535328000000 | 212.94 |
| 1535414400000 | 213.34 |
| 1535500800000 | 213.65 |
| 1535587200000 | 213.3 |
| 1535673600000 | 212.87 |
| 1535932800000 | 212.74 |
| 1536019200000 | 210.56 |
| 1536105600000 | 209.72 |
| 1536192000000 | 209.2 |
| 1536278400000 | 208.84 |
| 1536537600000 | 208.91 |
| 1536624000000 | 209.41 |
| 1536710400000 | 210.56 |
| 1536796800000 | 211.3 |
| 1536883200000 | 211.67 |
| 1537142400000 | 211.82 |
| 1537228800000 | 213.49 |
| 1537315200000 | 213.51 |
| 1537401600000 | 214.78 |
| 1537488000000 | 214.99 |
| 1537747200000 | 214.47 |
| 1537833600000 | 215.31 |
| 1537920000000 | 214.86 |
| 1538006400000 | 213.77 |
| 1538092800000 | 213.55 |
| 1538352000000 | 213.4 |
| 1538438400000 | 212.44 |
| 1538524800000 | 212.26 |
| 1538611200000 | 210.46 |
| 1538697600000 | 209.47 |
| 1538956800000 | 208.01 |
| 1539043200000 | 207.4199 |
| 1539129600000 | 205.07 |
| 1539216000000 | 201 |
| 1539302400000 | 202.01 |
| 1539561600000 | 201.11 |
| 1539648000000 | 204.03 |
| 1539734400000 | 203.79 |
| 1539820800000 | 202.47 |
| 1539907200000 | 200.69 |
| 1540166400000 | 199.36 |
| 1540252800000 | 196.37 |
| 1540339200000 | 193.86 |
| 1540425600000 | 193.19 |
| 1540512000000 | 191.32 |
| 1540771200000 | 191.93 |
| 1540857600000 | 192.99 |
| 1540944000000 | 196.13 |
| 1541030400000 | 198.21 |
| 1541116800000 | 198.86 |
| 1541376000000 | 198.51 |
| 1541462400000 | 199.46 |
| 1541548800000 | 202.78 |
| 1541635200000 | 202.8899 |
| 1541721600000 | 201.13 |
| 1541980800000 | 197.9 |
| 1542067200000 | 198.12 |
| 1542153600000 | 197.43 |
| 1542240000000 | 196.23 |
| 1542326400000 | 196.84 |
| 1542585600000 | 195.8 |
| 1542672000000 | 192.3 |
| 1542758400000 | 193.36 |
| 1542844800000 | 193.16 |
| 1542931200000 | 192.88 |
| 1543190400000 | 195.04 |
| 1543276800000 | 194.63 |
| 1543363200000 | 195.91 |
| 1543449600000 | 197.45 |
| 1543536000000 | 196.71 |
| 1543795200000 | 199.23 |
| 1543881600000 | 196.23 |
| 1543968000000 | 194.91 |
| 1544054400000 | 191.6399 |
| 1544140800000 | 191.52 |
| 1544400000000 | 187.54 |
| 1544486400000 | 188.28 |
| 1544572800000 | 191.55 |
| 1544659200000 | 191.55 |
| 1544745600000 | 189.12 |
| 1545004800000 | 187.1 |
| 1545091200000 | 185.57 |
| 1545177600000 | 185.51 |
| 1545264000000 | 182.71 |
| 1545350400000 | 180.93 |
| 1545609600000 | 179.73 |
| 1545868800000 | 181.7 |
| 1545955200000 | 183.62 |
| 1546214400000 | 184.87 |
| 1546387200000 | 183.8899 |
| 1546473600000 | 182.91 |
| 1546560000000 | 186.38 |
| 1546819200000 | 189.34 |
| 1546905600000 | 191.33 |
| 1546992000000 | 194.18 |
| 1547078400000 | 194 |
| 1547164800000 | 193.79 |
| 1547424000000 | 192.71 |
| 1547510400000 | 193.75 |
| 1547596800000 | 194.43 |
| 1547683200000 | 194.49 |
| 1547769600000 | 197.4199 |
| 1548028800000 | 197.38 |
| 1548115200000 | 196.19 |
| 1548201600000 | 196.11 |
| 1548288000000 | 196.48 |
| 1548374400000 | 198.25 |
| 1548633600000 | 197.04 |
| 1548720000000 | 197.41 |
| 1548806400000 | 198.6399 |
| 1548892800000 | 200.36 |
| 1548979200000 | 199.95 |
| 1549238400000 | 200.1399 |
| 1549324800000 | 201.68 |
| 1549411200000 | 200.6699 |
| 1549497600000 | 198.6399 |
| 1549584000000 | 196.82 |
| 1549843200000 | 196.95 |
| 1549929600000 | 199.47 |
| 1550016000000 | 201.3 |
| 1550102400000 | 201.31 |
| 1550188800000 | 202.8 |
| 1550448000000 | 204.24 |
| 1550534400000 | 205.21 |
| 1550620800000 | 206.84 |
| 1550707200000 | 205.95 |
| 1550793600000 | 207.31 |
| 1551052800000 | 207.8 |
| 1551139200000 | 208.12 |
| 1551225600000 | 207.48 |
| 1551312000000 | 206.24 |
| 1551398400000 | 207.3899 |
| 1551657600000 | 206.74 |
| 1551744000000 | 205.77 |
| 1551830400000 | 205.48 |
| 1551916800000 | 203.98 |
| 1552003200000 | 202.73 |
| 1552262400000 | 204.44 |
| 1552348800000 | 206.11 |
| 1552435200000 | 207.66 |
| 1552521600000 | 208.66 |
| 1552608000000 | 210.33 |
| 1552867200000 | 211.7 |
| 1552953600000 | 211.99 |
| 1553040000000 | 211.17 |
| 1553126400000 | 212.44 |
| 1553212800000 | 209.97 |
| 1553472000000 | 208.35 |
| 1553558400000 | 209.05 |
| 1553644800000 | 208.76 |
| 1553731200000 | 208.31 |
| 1553817600000 | 209.36 |
| 1554076800000 | 211.53 |
| 1554163200000 | 210.67 |
| 1554249600000 | 212.56 |
| 1554336000000 | 211.96 |
| 1554422400000 | 212.8 |
| 1554681600000 | 213.45 |
| 1554768000000 | 212.99 |
| 1554854400000 | 213.28 |
| 1554940800000 | 213.21 |
| 1555027200000 | 213.51 |
| 1555286400000 | 214.63 |
| 1555372800000 | 213.62 |
| 1555459200000 | 213.06 |
| 1555545600000 | 212.5 |
| 1555977600000 | 214.53 |
| 1556064000000 | 214.33 |
| 1556150400000 | 213.57 |
| 1556236800000 | 214.94 |
| 1556496000000 | 214.95 |
| 1556582400000 | 215.23 |
| 1556668800000 | 215.06 |
| 1556755200000 | 213.91 |
| 1556841600000 | 215.18 |
| 1557100800000 | 214.37 |
| 1557187200000 | 212.12 |
| 1557273600000 | 212.02 |
| 1557360000000 | 210.03 |
| 1557446400000 | 211.46 |
| 1557705600000 | 207.9 |
| 1557792000000 | 208.57 |
| 1557878400000 | 209.7 |
| 1557964800000 | 212.07 |
| 1558051200000 | 211.94 |
| 1558310400000 | 210.6 |
| 1558396800000 | 212.26 |
| 1558483200000 | 212.31 |
| 1558569600000 | 209.55 |
| 1558656000000 | 210.94 |
| 1558915200000 | 211.31 |
| 1559001600000 | 211.31 |
| 1559088000000 | 208.54 |
| 1559174400000 | 208.03 |
| 1559260800000 | 207.44 |
| 1559520000000 | 207.6 |
| 1559606400000 | 209.6699 |
| 1559692800000 | 212 |
| 1559779200000 | 212.68 |
| 1559865600000 | 215.34 |
| 1560124800000 | 215.72 |
| 1560211200000 | 216.63 |
| 1560297600000 | 215.98 |
| 1560384000000 | 215.75 |
| 1560470400000 | 214.41 |
| 1560729600000 | 214.24 |
| 1560816000000 | 215.8 |
| 1560902400000 | 217.35 |
| 1560988800000 | 219.91 |
| 1561075200000 | 219.68 |
| 1561334400000 | 220.03 |
| 1561420800000 | 218.78 |
| 1561507200000 | 217.65 |
| 1561593600000 | 218.84 |
| 1561680000000 | 219.75 |
| 1561939200000 | 220.74 |
| 1562025600000 | 221.34 |
| 1562112000000 | 222.49 |
| 1562198400000 | 222.75 |
| 1562284800000 | 221.2 |
| 1562544000000 | 220.74 |
| 1562630400000 | 219.62 |
| 1562716800000 | 220.68 |
| 1562803200000 | 222.56 |
| 1562889600000 | 223.17 |
| 1563148800000 | 223.04 |
| 1563235200000 | 222.34 |
| 1563321600000 | 220.88 |
| 1563408000000 | 219.72 |
| 1563494400000 | 220.45 |
| 1563753600000 | 220.79 |
| 1563840000000 | 221.3 |
| 1563926400000 | 222.63 |
| 1564012800000 | 222.08 |
| 1564099200000 | 223.08 |
| 1564358400000 | 223.35 |
| 1564444800000 | 221.25 |
| 1564531200000 | 220.59 |
| 1564617600000 | 220.45 |
| 1564704000000 | 216.58 |
| 1564963200000 | 212.1 |
| 1565049600000 | 211.9 |
| 1565136000000 | 213.01 |
| 1565222400000 | 215.15 |
| 1565308800000 | 214.14 |
| 1565568000000 | 213.04 |
| 1565654400000 | 213.11 |
| 1565740800000 | 209.19 |
| 1565827200000 | 207.02 |
| 1565913600000 | 208.75 |
| 1566172800000 | 211.45 |
| 1566259200000 | 211.23 |
| 1566345600000 | 212.24 |
| 1566432000000 | 211.53 |
| 1566518400000 | 210.14 |
| 1566777600000 | 209.68 |
| 1566864000000 | 210.04 |
| 1566950400000 | 209.31 |
| 1567036800000 | 210.55 |
| 1567123200000 | 212.35 |
| 1567382400000 | 211.79 |
| 1567468800000 | 211.82 |
| 1567555200000 | 213.38 |
| 1567641600000 | 215.79 |
| 1567728000000 | 216.1 |
| 1567987200000 | 217.01 |
| 1568073600000 | 217.22 |
| 1568160000000 | 218.29 |
| 1568246400000 | 218.54 |
| 1568332800000 | 219.81 |
| 1568592000000 | 219.71 |
| 1568678400000 | 219 |
| 1568764800000 | 218.88 |
| 1568851200000 | 220.05 |
| 1568937600000 | 219.4 |
| 1569196800000 | 218.31 |
| 1569283200000 | 217.89 |
| 1569369600000 | 216.5 |
| 1569456000000 | 216.22 |
| 1569542400000 | 216.02 |
| 1569801600000 | 215.66 |
| 1569888000000 | 214.69 |
| 1569974400000 | 211.74 |
| 1570060800000 | 211.43 |
| 1570147200000 | 213.25 |
| 1570406400000 | 213.99 |
| 1570492800000 | 211.86 |
| 1570579200000 | 212.28 |
| 1570665600000 | 213.43 |
| 1570752000000 | 217.46 |
| 1571011200000 | 216.85 |
| 1571097600000 | 219.97 |
| 1571184000000 | 219.99 |
| 1571270400000 | 222.07 |
| 1571356800000 | 221.99 |
| 1571616000000 | 223.36 |
| 1571702400000 | 223.55 |
| 1571788800000 | 222.96 |
| 1571875200000 | 223.17 |
| 1571961600000 | 222.26 |
| 1572220800000 | 223.25 |
| 1572307200000 | 223.26 |
| 1572393600000 | 223.7 |
| 1572480000000 | 224.1 |
| 1572566400000 | 225.02 |
| 1572825600000 | 225.87 |
| 1572912000000 | 225.04 |
| 1572998400000 | 225.05 |
| 1573084800000 | 225.89 |
| 1573171200000 | 226.29 |
| 1573430400000 | 226.44 |
| 1573516800000 | 226.96 |
| 1573603200000 | 226.32 |
| 1573689600000 | 225.81 |
| 1573776000000 | 228.66 |
| 1574035200000 | 229.16 |
| 1574121600000 | 229.47 |
| 1574208000000 | 229.01 |
| 1574294400000 | 227.97 |
| 1574380800000 | 228.12 |
| 1574640000000 | 230.06 |
| 1574726400000 | 230.93 |
| 1574812800000 | 231.63 |
| 1574899200000 | 231.78 |
| 1574985600000 | 230.7 |
| 1575244800000 | 229.79 |
| 1575331200000 | 228.97 |
| 1575417600000 | 230.46 |
| 1575504000000 | 230.81 |
| 1575590400000 | 231.98 |
| 1575849600000 | 232 |
| 1575936000000 | 231.71 |
| 1576022400000 | 232.35 |
| 1576108800000 | 233.41 |
| 1576195200000 | 236.47 |
| 1576454400000 | 239.61 |
| 1576540800000 | 239 |
| 1576627200000 | 238.41 |
| 1576713600000 | 238.71 |
| 1576800000000 | 239.02 |
| 1577059200000 | 239.53 |
| 1577145600000 | 240.34 |
| 1577404800000 | 242.13 |
| 1577664000000 | 241.31 |
| 1577750400000 | 241.38 |
| 1577923200000 | 242.28 |
| 1578009600000 | 241.05 |
| 1578268800000 | 241.44 |
| 1578355200000 | 241.31 |
| 1578441600000 | 240.94 |
| 1578528000000 | 241.38 |
| 1578614400000 | 241.57 |
| 1578873600000 | 241.3 |
| 1578960000000 | 241.87 |
| 1579046400000 | 243.09 |
| 1579132800000 | 244.72 |
| 1579219200000 | 245.16 |
| 1579478400000 | 245.22 |
| 1579564800000 | 244.88 |
| 1579651200000 | 246.1 |
| 1579737600000 | 244.56 |
| 1579824000000 | 244.77 |
| 1580083200000 | 239.94 |
| 1580169600000 | 241.32 |
| 1580256000000 | 241.01 |
| 1580342400000 | 238.96 |
| 1580428800000 | 237.18 |
| 1580688000000 | 237.11 |
| 1580774400000 | 239.84 |
| 1580860800000 | 242.41 |
| 1580947200000 | 243.69 |
| 1581033600000 | 242.6 |
| 1581292800000 | 242.14 |
| 1581379200000 | 243.96 |
| 1581465600000 | 245.85 |
| 1581552000000 | 244.41 |
| 1581638400000 | 244.12 |
| 1581897600000 | 244.2 |
| 1581984000000 | 243.41 |
| 1582070400000 | 244.61 |
| 1582156800000 | 243.21 |
| 1582243200000 | 242.62 |
| 1582502400000 | 235.15 |
| 1582588800000 | 230.04 |
| 1582675200000 | 228.53 |
| 1582761600000 | 222.09 |
| 1582848000000 | 216.46 |
| 1583107200000 | 221.25 |
| 1583193600000 | 222.35 |
| 1583280000000 | 227.23 |
| 1583366400000 | 224.85 |
| 1583452800000 | 219.93 |
| 1583712000000 | 205 |
| 1583798400000 | 204.96 |
| 1583884800000 | 198.99 |
| 1583971200000 | 179.32 |
| 1584057600000 | 183.15 |
| 1584316800000 | 170.88 |
| 1584403200000 | 175.59 |
| 1584489600000 | 167.78 |
| 1584576000000 | 167.38 |
| 1584662400000 | 165.86 |
| 1584921600000 | 160.15 |
| 1585008000000 | 173.83 |
| 1585094400000 | 180.08 |
| 1585180800000 | 188.26 |
| 1585267200000 | 184.12 |
| 1585526400000 | 186.51 |
| 1585612800000 | 186.66 |
| 1585699200000 | 181.51 |
| 1585785600000 | 182.02 |
| 1585872000000 | 179.23 |
| 1586131200000 | 186.6 |
| 1586217600000 | 190.87 |
| 1586304000000 | 194.41 |
| 1586390400000 | 197.36 |
| 1586822400000 | 200.4199 |
| 1586908800000 | 194.75 |
| 1586995200000 | 195.49 |
| 1587081600000 | 201.25 |
| 1587340800000 | 200.7 |
| 1587427200000 | 195.08 |
| 1587513600000 | 197.77 |
| 1587600000000 | 200.04 |
| 1587686400000 | 199.97 |
| 1587945600000 | 202.85 |
| 1588032000000 | 205.21 |
| 1588118400000 | 210.02 |
| 1588204800000 | 209.83 |
| 1588291200000 | 207.04 |
| 1588550400000 | 203.34 |
| 1588636800000 | 206.16 |
| 1588723200000 | 204.6699 |
| 1588809600000 | 207.08 |
| 1588896000000 | 211.14 |
| 1589155200000 | 210.68 |
| 1589241600000 | 210.79 |
| 1589328000000 | 206.6699 |
| 1589414400000 | 203.93 |
| 1589500800000 | 205.9199 |
| 1589760000000 | 213.11 |
| 1589846400000 | 213.49 |
| 1589932800000 | 216.41 |
| 1590019200000 | 215.37 |
| 1590105600000 | 214.65 |
| 1590364800000 | 217.25 |
| 1590451200000 | 221.3 |
| 1590537600000 | 222 |
| 1590624000000 | 225.43 |
| 1590710400000 | 224.97 |
| 1590969600000 | 227.1 |
| 1591056000000 | 230.82 |
| 1591142400000 | 234.35 |
| 1591228800000 | 234.83 |
| 1591315200000 | 238.48 |
| 1591574400000 | 241.46 |
| 1591660800000 | 238.67 |
| 1591747200000 | 236.73 |
| 1591833600000 | 226.22 |
| 1591920000000 | 225.38 |
| 1592179200000 | 225.76 |
| 1592265600000 | 231.47 |
| 1592352000000 | 231.86 |
| 1592438400000 | 232.15 |
| 1592524800000 | 232.32 |
| 1592784000000 | 231.45 |
| 1592870400000 | 234.44 |
| 1592956800000 | 228.46 |
| 1593043200000 | 228.6 |
| 1593129600000 | 226.86 |
| 1593388800000 | 228.55 |
| 1593475200000 | 230.05 |
| 1593561600000 | 231.42 |
| 1593648000000 | 233.6 |
| 1593734400000 | 233.46 |
| 1593993600000 | 237.13 |
| 1594080000000 | 235.18 |
| 1594166400000 | 234.81 |
| 1594252800000 | 232.29 |
| 1594339200000 | 233.48 |
| 1594598400000 | 235.18 |
| 1594684800000 | 235.97 |
| 1594771200000 | 239.45 |
| 1594857600000 | 238.84 |
| 1594944000000 | 239.42 |
| 1595203200000 | 241.23 |
| 1595289600000 | 244.33 |
| 1595376000000 | 245.21 |
| 1595462400000 | 244.53 |
| 1595548800000 | 243.32 |
| 1595808000000 | 245.45 |
| 1595894400000 | 244.6 |
| 1595980800000 | 246.29 |
| 1596067200000 | 243.42 |
| 1596153600000 | 242.65 |
| 1596412800000 | 245.54 |
| 1596499200000 | 246.97 |
| 1596585600000 | 250.18 |
| 1596672000000 | 249 |
| 1596758400000 | 248.35 |
| 1597017600000 | 249.09 |
| 1597104000000 | 251.36 |
| 1597190400000 | 255.23 |
| 1597276800000 | 255.52 |
| 1597363200000 | 254.34 |
| 1597622400000 | 255.25 |
| 1597708800000 | 255.34 |
| 1597795200000 | 255.22 |
| 1597881600000 | 252.51 |
| 1597968000000 | 252.27 |
| 1598227200000 | 255.64 |
| 1598313600000 | 255.53 |
| 1598400000000 | 257.83 |
| 1598486400000 | 256.87 |
| 1598572800000 | 258.77 |
| 1598832000000 | 259.17 |
| 1598918400000 | 259.33 |
| 1599004800000 | 261 |
| 1599091200000 | 257.2 |
| 1599177600000 | 253.25 |
| 1599436800000 | 255.95 |
| 1599523200000 | 251.56 |
| 1599609600000 | 255.14 |
| 1599696000000 | 254.21 |
| 1599782400000 | 253.68 |
| 1600041600000 | 256.0299 |
| 1600128000000 | 256.63 |
| 1600214400000 | 258.37 |
| 1600300800000 | 256.39 |
| 1600387200000 | 256.37 |
| 1600646400000 | 248.49 |
| 1600732800000 | 247.97 |
| 1600819200000 | 246.4 |
| 1600905600000 | 243.73 |
| 1600992000000 | 244.76 |
| 1601251200000 | 249.42 |
| 1601337600000 | 249.67 |
| 1601424000000 | 250.26 |
| 1601510400000 | 250.63 |
| 1601596800000 | 249.96 |
| 1601856000000 | 255.11 |
| 1601942400000 | 254.91 |
| 1602028800000 | 255.31 |
| 1602115200000 | 258.0299 |
| 1602201600000 | 259.87 |
| 1602460800000 | 262.18 |
| 1602547200000 | 260.66 |
| 1602633600000 | 261.04 |
| 1602720000000 | 258.01 |
| 1602806400000 | 258.2 |
| 1603065600000 | 258.1 |
| 1603152000000 | 258.63 |
| 1603238400000 | 258.93 |
| 1603324800000 | 258.11 |
| 1603411200000 | 259.67 |
| 1603670400000 | 255.13 |
| 1603756800000 | 253.71 |
| 1603843200000 | 245.13 |
| 1603929600000 | 242.59 |
| 1604016000000 | 242.14 |
| 1604275200000 | 245.81 |
| 1604361600000 | 251.74 |
| 1604448000000 | 255.69 |
| 1604534400000 | 260.67 |
| 1604620800000 | 260.79 |
| 1604880000000 | 267.22 |
| 1604966400000 | 270.68 |
| 1605052800000 | 271.16 |
| 1605139200000 | 270.7799 |
| 1605225600000 | 271.88 |
| 1605484800000 | 276.86 |
| 1605571200000 | 277 |
| 1605657600000 | 277.08 |
| 1605744000000 | 274.93 |
| 1605830400000 | 275.89 |
| 1606089600000 | 276.52 |
| 1606176000000 | 280.97 |
| 1606262400000 | 282.05 |
| 1606348800000 | 281.85 |
| 1606435200000 | 283.07 |
| 1606694400000 | 280.91 |
| 1606780800000 | 283.24 |
| 1606867200000 | 284.17 |
| 1606953600000 | 285.86 |
| 1607040000000 | 287.13 |
| 1607299200000 | 286.7 |
| 1607385600000 | 287.67 |
| 1607472000000 | 288.07 |
| 1607558400000 | 286.73 |
| 1607644800000 | 284.61 |
| 1607904000000 | 285.22 |
| 1607990400000 | 287.32 |
| 1608076800000 | 289.3399 |
| 1608163200000 | 292.92 |
| 1608249600000 | 291.32 |
| 1608508800000 | 286.85 |
| 1608595200000 | 288.32 |
| 1608681600000 | 292.21 |
| 1608768000000 | 293.32 |
| 1609113600000 | 294.58 |
| 1609200000000 | 297.6 |
| 1609286400000 | 297.92 |
| 1609372800000 | 297.31 |
| 1609718400000 | 298.83 |
| 1609804800000 | 299.97 |
| 1609891200000 | 303.7 |
| 1609977600000 | 306.08 |
| 1610064000000 | 308.02 |
| 1610323200000 | 302.96 |
| 1610409600000 | 303.35 |
| 1610496000000 | 303.15 |
| 1610582400000 | 303.9 |
| 1610668800000 | 299.26 |
| 1610928000000 | 299.88 |
| 1611014400000 | 300.52 |
| 1611100800000 | 302.89 |
| 1611187200000 | 305.48 |
| 1611273600000 | 303.7799 |
| 1611532800000 | 301.55 |
| 1611619200000 | 301.22 |
| 1611705600000 | 296.75 |
| 1611792000000 | 298.16 |
| 1611878400000 | 293.97 |
| 1612137600000 | 296.13 |
| 1612224000000 | 298.68 |
| 1612310400000 | 300.08 |
| 1612396800000 | 300.2799 |
| 1612483200000 | 301.87 |
| 1612742400000 | 304.13 |
| 1612828800000 | 304.93 |
| 1612915200000 | 305.43 |
| 1613001600000 | 306.92 |
| 1613088000000 | 307.57 |
| 1613347200000 | 309.8399 |
| 1613433600000 | 309.82 |
| 1613520000000 | 305.82 |
| 1613606400000 | 304.1 |
| 1613692800000 | 305.95 |
| 1613952000000 | 304.32 |
| 1614038400000 | 302.21 |
| 1614124800000 | 302.41 |
| 1614211200000 | 301.3399 |
| 1614297600000 | 294.79 |
| 1614556800000 | 299.98 |
| 1614643200000 | 300.3 |
| 1614729600000 | 297.88 |
| 1614816000000 | 294.76 |
| 1614902400000 | 291.81 |
| 1615161600000 | 293.61 |
| 1615248000000 | 298.49 |
| 1615334400000 | 300.54 |
| 1615420800000 | 305.13 |
| 1615507200000 | 304.63 |
| 1615766400000 | 306.66 |
| 1615852800000 | 308.2 |
| 1615939200000 | 305.68 |
| 1616025600000 | 305.1 |
| 1616112000000 | 303.67 |
| 1616371200000 | 305.35 |
| 1616457600000 | 304.27 |
| 1616544000000 | 302.35 |
| 1616630400000 | 301.25 |
| 1616716800000 | 305.26 |
| 1616976000000 | 304.42 |
| 1617062400000 | 304.3 |
| 1617148800000 | 305.14 |
| 1617235200000 | 307.66 |
| 1617667200000 | 309.51 |
| 1617753600000 | 310.54 |
| 1617840000000 | 312.07 |
| 1617926400000 | 313.0899 |
| 1618185600000 | 311.89 |
| 1618272000000 | 313.69 |
| 1618358400000 | 314.65 |
| 1618444800000 | 317.16 |
| 1618531200000 | 319.65 |
| 1618790400000 | 319.56 |
| 1618876800000 | 316.3399 |
| 1618963200000 | 316.45 |
| 1619049600000 | 318.2799 |
| 1619136000000 | 318.99 |
| 1619395200000 | 320.5299 |
| 1619481600000 | 319.06 |
| 1619568000000 | 318.3 |
| 1619654400000 | 319.01 |
| 1619740800000 | 315.94 |
| 1620000000000 | 317.91 |
| 1620086400000 | 314.38 |
| 1620172800000 | 315.89 |
| 1620259200000 | 316.12 |
| 1620345600000 | 321.77 |
| 1620604800000 | 321.19 |
| 1620691200000 | 315.77 |
| 1620777600000 | 312.02 |
| 1620864000000 | 311.9 |
| 1620950400000 | 316.48 |
| 1621209600000 | 317.6 |
| 1621296000000 | 320.73 |
| 1621382400000 | 318.1 |
| 1621468800000 | 321.64 |
| 1621555200000 | 322.61 |
| 1621814400000 | 323.49 |
| 1621900800000 | 323.74 |
| 1621987200000 | 323.63 |
| 1622073600000 | 323.7799 |
| 1622160000000 | 325.2 |
| 1622419200000 | 324.65 |
| 1622505600000 | 326.77 |
| 1622592000000 | 325.96 |
| 1622678400000 | 324.45 |
| 1622764800000 | 326.6 |
| 1623024000000 | 327.48 |
| 1623110400000 | 327.96 |
| 1623196800000 | 327.07 |
| 1623283200000 | 327.47 |
| 1623369600000 | 326.9 |
| 1623628800000 | 327.81 |
| 1623715200000 | 327.93 |
| 1623801600000 | 328.7 |
| 1623888000000 | 324.22 |
| 1623974400000 | 318.94 |
| 1624233600000 | 321.69 |
| 1624320000000 | 323.35 |
| 1624406400000 | 322.86 |
| 1624492800000 | 324.11 |
| 1624579200000 | 326.16 |
| 1624838400000 | 325.43 |
| 1624924800000 | 325.54 |
| 1625011200000 | 323.44 |
| 1625097600000 | 325.4 |
| 1625184000000 | 327.16 |
| 1625443200000 | 328.44 |
| 1625529600000 | 328.35 |
| 1625616000000 | 329.58 |
| 1625702400000 | 326.16 |
| 1625788800000 | 328.96 |
| 1626048000000 | 332.26 |
| 1626134400000 | 331.97 |
| 1626220800000 | 330.85 |
| 1626307200000 | 327.35 |
| 1626393600000 | 326 |
| 1626652800000 | 320.55 |
| 1626739200000 | 321.32 |
| 1626825600000 | 326.82 |
| 1626912000000 | 329.29 |
| 1626998400000 | 329.39 |
| 1627257600000 | 329.74 |
| 1627344000000 | 329.26 |
| 1627430400000 | 329.38 |
| 1627516800000 | 332.0299 |
| 1627603200000 | 330.21 |
| 1627862400000 | 333.01 |
| 1627948800000 | 333.45 |
| 1628035200000 | 334.66 |
| 1628121600000 | 333.93 |
| 1628208000000 | 331.89 |
| 1628467200000 | 331.47 |
| 1628553600000 | 331.32 |
| 1628640000000 | 332.33 |
| 1628726400000 | 331.92 |
| 1628812800000 | 334.4 |
| 1629072000000 | 333.4 |
| 1629158400000 | 330.77 |
| 1629244800000 | 331.0899 |
| 1629331200000 | 328.64 |
| 1629417600000 | 329.68 |
| 1629676800000 | 333.5299 |
| 1629763200000 | 334.62 |
| 1629849600000 | 333.64 |
| 1629936000000 | 331.5299 |
| 1630022400000 | 333.39 |
| 1630281600000 | 334.42 |
| 1630368000000 | 333.67 |
| 1630454400000 | 335.86 |
| 1630540800000 | 339.4 |
| 1630627200000 | 338.95 |
| 1630886400000 | 339.0899 |
| 1630972800000 | 337.36 |
| 1631059200000 | 333.47 |
| 1631145600000 | 333.97 |
| 1631232000000 | 332.87 |
| 1631491200000 | 333.6 |
| 1631577600000 | 333.23 |
| 1631664000000 | 331.63 |
| 1631750400000 | 330.94 |
| 1631836800000 | 328.9 |
| 1632096000000 | 324.2799 |
| 1632182400000 | 325.86 |
| 1632268800000 | 327.65 |
| 1632355200000 | 331.56 |
| 1632441600000 | 328.89 |
| 1632700800000 | 327.83 |
| 1632787200000 | 321.05 |
| 1632873600000 | 319.51 |
| 1632960000000 | 318.67 |
| 1633046400000 | 318.11 |
| 1633305600000 | 317.2799 |
| 1633392000000 | 318.37 |
| 1633478400000 | 315.8399 |
| 1633564800000 | 319.43 |
| 1633651200000 | 319.99 |
| 1633910400000 | 319.44 |
| 1633996800000 | 318.96 |
| 1634083200000 | 322.46 |
| 1634169600000 | 327.1 |
| 1634256000000 | 329.23 |
| 1634515200000 | 328.04 |
| 1634601600000 | 331.2 |
| 1634688000000 | 333.75 |
| 1634774400000 | 334.56 |
| 1634860800000 | 335.15 |
| 1635120000000 | 334.42 |
| 1635206400000 | 335.32 |
| 1635292800000 | 334.61 |
| 1635379200000 | 338.98 |
| 1635465600000 | 335.7799 |
| 1635724800000 | 338.51 |
| 1635811200000 | 337.38 |
| 1635897600000 | 337.5 |
| 1635984000000 | 338.87 |
| 1636070400000 | 338.91 |
| 1636329600000 | 340.14 |
| 1636416000000 | 339.26 |
| 1636502400000 | 337.94 |
| 1636588800000 | 337.65 |
| 1636675200000 | 339.8 |
| 1636934400000 | 339.9 |
| 1637020800000 | 338.72 |
| 1637107200000 | 337.77 |
| 1637193600000 | 336.96 |
| 1637280000000 | 336.12 |
| 1637539200000 | 332.9 |
| 1637625600000 | 330.54 |
| 1637712000000 | 329.0299 |
| 1637798400000 | 330.43 |
| 1637884800000 | 324.8399 |
| 1638144000000 | 325.25 |
| 1638230400000 | 320.22 |
| 1638316800000 | 322.17 |
| 1638403200000 | 320.99 |
| 1638489600000 | 317.9 |
| 1638748800000 | 320.77 |
| 1638835200000 | 327.39 |
| 1638921600000 | 329.42 |
| 1639008000000 | 328.42 |
| 1639094400000 | 328.5 |
| 1639353600000 | 325.89 |
| 1639440000000 | 323.0899 |
| 1639526400000 | 323.98 |
| 1639612800000 | 326.49 |
| 1639699200000 | 325.18 |
| 1639958400000 | 320.89 |
| 1640044800000 | 326.05 |
| 1640131200000 | 329.26 |
| 1640217600000 | 331.41 |
| 1640304000000 | 331.72 |
| 1640563200000 | 333.08 |
| 1640649600000 | 333.89 |
| 1640736000000 | 334.99 |
| 1640822400000 | 334.9 |
| 1640908800000 | 334.55 |
| 1641168000000 | 334.73 |
| 1641254400000 | 334.3399 |
| 1641340800000 | 331.11 |
| 1641427200000 | 325.3399 |
| 1641513600000 | 324.22 |
| 1641772800000 | 321.58 |
| 1641859200000 | 325.04 |
| 1641945600000 | 327.18 |
| 1642032000000 | 325.98 |
| 1642118400000 | 323.47 |
| 1642377600000 | 323.29 |
| 1642464000000 | 318.16 |
| 1642550400000 | 318.12 |
| 1642636800000 | 319.52 |
| 1642723200000 | 311.64 |
| 1642982400000 | 305.4 |
| 1643068800000 | 304.47 |
| 1643155200000 | 306.79 |
| 1643241600000 | 303.7 |
| 1643328000000 | 306.05 |
| 1643587200000 | 311.57 |
| 1643673600000 | 314.07 |
| 1643760000000 | 316.62 |
| 1643846400000 | 312.23 |
| 1643932800000 | 310.73 |
| 1644192000000 | 311.33 |
| 1644278400000 | 311.76 |
| 1644364800000 | 317.48 |
| 1644451200000 | 315.25 |
| 1644537600000 | 311.62 |
| 1644796800000 | 306.57 |
| 1644883200000 | 311.37 |
| 1644969600000 | 312.26 |
| 1645056000000 | 308.52 |
| 1645142400000 | 305.27 |
| 1645401600000 | 303.58 |
| 1645488000000 | 301.97 |
| 1645574400000 | 299.58 |
| 1645660800000 | 293.92 |
| 1645747200000 | 303.71 |
| 1646006400000 | 307.39 |
| 1646092800000 | 301.79 |
| 1646179200000 | 301.01 |
| 1646265600000 | 297.22 |
| 1646352000000 | 291.16 |
| 1646611200000 | 286.1 |
| 1646697600000 | 285.88 |
| 1646784000000 | 295.92 |
| 1646870400000 | 294.85 |
| 1646956800000 | 293.19 |
| 1647216000000 | 292.92 |
| 1647302400000 | 294.32 |
| 1647388800000 | 302.18 |
| 1647475200000 | 306.74 |
| 1647561600000 | 309.32 |
| 1647820800000 | 307.83 |
| 1647907200000 | 310.27 |
| 1647993600000 | 306.5299 |
| 1648080000000 | 307.38 |
| 1648166400000 | 307.15 |
| 1648425600000 | 307.45 |
| 1648512000000 | 315.24 |
| 1648598400000 | 314.2 |
| 1648684800000 | 309.96 |
| 1648771200000 | 310.57 |
| 1649030400000 | 312.97 |
| 1649116800000 | 311.89 |
| 1649203200000 | 306.62 |
| 1649289600000 | 306.13 |
| 1649376000000 | 306.0299 |
| 1649635200000 | 302.7799 |
| 1649721600000 | 301.0899 |
| 1649808000000 | 302.38 |
| 1649894400000 | 301.45 |
| 1650326400000 | 301.5299 |
| 1650412800000 | 302.94 |
| 1650499200000 | 299.45 |
| 1650585600000 | 291.99 |
| 1650844800000 | 288.76 |
| 1650931200000 | 283.55 |
| 1651017600000 | 281.74 |
| 1651104000000 | 286.07 |
| 1651190400000 | 284.37 |
| 1651449600000 | 282.24 |
| 1651536000000 | 282.46 |
| 1651622400000 | 284.81 |
| 1651708800000 | 278.51 |
| 1651795200000 | 275.37 |
| 1652054400000 | 264.49 |
| 1652140800000 | 266.04 |
| 1652227200000 | 266.5899 |
| 1652313600000 | 263.77 |
| 1652400000000 | 270.2 |
| 1652659200000 | 269.72 |
| 1652745600000 | 274.79 |
| 1652832000000 | 270.2 |
| 1652918400000 | 271.1 |
| 1653004800000 | 272.68 |
| 1653264000000 | 276.68 |
| 1653350400000 | 273.63 |
| 1653436800000 | 274.47 |
| 1653523200000 | 277.57 |
| 1653609600000 | 281.93 |
| 1653868800000 | 284.76 |
| 1653955200000 | 280.77 |
| 1654041600000 | 277.95 |
| 1654128000000 | 281.86 |
| 1654214400000 | 279.57 |
| 1654473600000 | 281.56 |
| 1654560000000 | 281.79 |
| 1654646400000 | 281.05 |
| 1654732800000 | 274.51 |
| 1654819200000 | 266.98 |
| 1655078400000 | 256.29 |
| 1655164800000 | 252.8 |
| 1655251200000 | 256.21 |
| 1655337600000 | 250.56 |
| 1655424000000 | 251.62 |
| 1655683200000 | 253.27 |
| 1655769600000 | 255.54 |
| 1655856000000 | 255.51 |
| 1655942400000 | 255.78 |
| 1656028800000 | 261.89 |
| 1656288000000 | 264.74 |
| 1656374400000 | 261.64 |
| 1656460800000 | 258.72 |
| 1656547200000 | 255.71 |
| 1656633600000 | 256.3399 |
| 1656892800000 | 257.3 |
| 1656979200000 | 254.34 |
| 1657065600000 | 255.93 |
| 1657152000000 | 260.13 |
| 1657238400000 | 261.52 |
| 1657497600000 | 257.76 |
| 1657584000000 | 256.69 |
| 1657670400000 | 256.1 |
| 1657756800000 | 251.27 |
| 1657843200000 | 256.16 |
| 1658102400000 | 260.0299 |
| 1658188800000 | 264.71 |
| 1658275200000 | 265.63 |
| 1658361600000 | 266.96 |
| 1658448000000 | 267.86 |
| 1658707200000 | 266.93 |
| 1658793600000 | 263.32 |
| 1658880000000 | 265.5899 |
| 1658966400000 | 272.0299 |
| 1659052800000 | 276.02 |
| 1659312000000 | 276.88 |
| 1659398400000 | 274.39 |
| 1659484800000 | 274.67 |
| 1659571200000 | 277.85 |
| 1659657600000 | 276.0899 |
| 1659916800000 | 277.73 |
| 1660003200000 | 275.32 |
| 1660089600000 | 283.5 |
| 1660176000000 | 283.21 |
| 1660262400000 | 284.0299 |
| 1660521600000 | 283.77 |
| 1660608000000 | 282.92 |
| 1660694400000 | 279.15 |
| 1660780800000 | 279.26 |
| 1660867200000 | 273.83 |
| 1661126400000 | 269.4 |
| 1661212800000 | 268.25 |
| 1661299200000 | 268.89 |
| 1661385600000 | 270.17 |
| 1661472000000 | 264.5299 |
| 1661731200000 | 261.88 |
| 1661817600000 | 261.31 |
| 1661904000000 | 260.41 |
| 1661990400000 | 254.27 |
| 1662076800000 | 257.19 |
| 1662336000000 | 254.48 |
| 1662422400000 | 253.65 |
| 1662508800000 | 255.19 |
| 1662595200000 | 256.5899 |
| 1662681600000 | 262.06 |
| 1662940800000 | 266.72 |
| 1663027200000 | 257.7799 |
| 1663113600000 | 255.71 |
| 1663200000000 | 254.29 |
| 1663286400000 | 251.93 |
| 1663545600000 | 251.55 |
| 1663632000000 | 247.43 |
| 1663718400000 | 244.85 |
| 1663804800000 | 239.76 |
| 1663891200000 | 233.28 |
| 1664150400000 | 228.9 |
| 1664236800000 | 227.54 |
| 1664323200000 | 230.15 |
| 1664409600000 | 227.97 |
| 1664496000000 | 230.1 |
| 1664755200000 | 234.34 |
| 1664841600000 | 243.16 |
| 1664928000000 | 239.15 |
| 1665014400000 | 237.72 |
| 1665100800000 | 230.91 |
| 1665360000000 | 228.38 |
| 1665446400000 | 225.97 |
| 1665532800000 | 223.56 |
| 1665619200000 | 225.87 |
| 1665705600000 | 225.98 |
| 1665964800000 | 232.08 |
| 1666051200000 | 234.51 |
| 1666137600000 | 231.06 |
| 1666224000000 | 232.16 |
| 1666310400000 | 231.24 |
| 1666569600000 | 235.48 |
| 1666656000000 | 241.26 |
| 1666742400000 | 244.05 |
| 1666828800000 | 244.05 |
| 1666915200000 | 243.96 |
| 1667174400000 | 242.65 |
| 1667260800000 | 243.81 |
| 1667347200000 | 241.1 |
| 1667433600000 | 236.73 |
| 1667520000000 | 240.83 |
| 1667779200000 | 244.78 |
| 1667865600000 | 248.92 |
| 1667952000000 | 245.67 |
| 1668038400000 | 259.68 |
| 1668124800000 | 264.86 |
| 1668384000000 | 262.93 |
| 1668470400000 | 263.72 |
| 1668556800000 | 260.48 |
| 1668643200000 | 258.02 |
| 1668729600000 | 261.26 |
| 1668988800000 | 258.25 |
| 1669075200000 | 260.65 |
| 1669161600000 | 263.9 |
| 1669248000000 | 267.22 |
| 1669334400000 | 266.47 |
| 1669593600000 | 262.9 |
| 1669680000000 | 261.37 |
| 1669766400000 | 264.08 |
| 1669852800000 | 271.35 |
| 1669939200000 | 270.92 |
| 1670198400000 | 269.62 |
| 1670284800000 | 265.9 |
| 1670371200000 | 265.15 |
| 1670457600000 | 265.89 |
| 1670544000000 | 267.04 |
| 1670803200000 | 267.42 |
| 1670889600000 | 273.01 |
| 1670976000000 | 273.44 |
| 1671062400000 | 266.2799 |
| 1671148800000 | 261.3 |
| 1671408000000 | 259.7799 |
| 1671494400000 | 260.23 |
| 1671580800000 | 263.42 |
| 1671667200000 | 260.92 |
| 1671753600000 | 261.14 |
| 1672099200000 | 260.8 |
| 1672185600000 | 258.98 |
| 1672272000000 | 262.88 |
| 1672358400000 | 261.47 |
| 1672617600000 | 262.3399 |
| 1672704000000 | 262.16 |
| 1672790400000 | 264.61 |
| 1672876800000 | 261.06 |
| 1672963200000 | 265.88 |
| 1673222400000 | 270.27 |
| 1673308800000 | 269.62 |
| 1673395200000 | 272.91 |
| 1673481600000 | 275.91 |
| 1673568000000 | 278.01 |
| 1673827200000 | 277.81 |
| 1673913600000 | 278.5 |
| 1674000000000 | 278.49 |
| 1674086400000 | 273.64 |
| 1674172800000 | 276.98 |
| 1674432000000 | 280.22 |
| 1674518400000 | 279.81 |
| 1674604800000 | 280.63 |
| 1674691200000 | 282.52 |
| 1674777600000 | 284.58 |
| 1675036800000 | 282.21 |
| 1675123200000 | 283.98 |
| 1675209600000 | 285.45 |
| 1675296000000 | 292.2799 |
| 1675382400000 | 287.55 |
| 1675641600000 | 282.71 |
| 1675728000000 | 283.56 |
| 1675814400000 | 283.82 |
| 1675900800000 | 284.5299 |
| 1675987200000 | 281.25 |
| 1676246400000 | 283.04 |
| 1676332800000 | 283.8399 |
| 1676419200000 | 285.46 |
| 1676505600000 | 284.07 |
| 1676592000000 | 281.89 |
| 1676851200000 | 282.51 |
| 1676937600000 | 279.04 |
| 1677024000000 | 277.9 |
| 1677110400000 | 277.8 |
| 1677196800000 | 273.9 |
| 1677456000000 | 276.25 |
| 1677542400000 | 276.22 |
| 1677628800000 | 275.18 |
| 1677715200000 | 275.33 |
| 1677801600000 | 279.08 |
| 1678060800000 | 280.83 |
| 1678147200000 | 275.81 |
| 1678233600000 | 274.81 |
| 1678320000000 | 272.56 |
| 1678406400000 | 269.69 |
| 1678665600000 | 268.08 |
| 1678752000000 | 270.32 |
| 1678838400000 | 264.95 |
| 1678924800000 | 267.71 |
| 1679011200000 | 266.23 |
| 1679270400000 | 268.5899 |
| 1679356800000 | 272.02 |
| 1679443200000 | 270.38 |
| 1679529600000 | 273.11 |
| 1679616000000 | 269.51 |
| 1679875200000 | 271.01 |
| 1679961600000 | 270.9 |
| 1680048000000 | 274.44 |
| 1680134400000 | 278.12 |
| 1680220800000 | 280.38 |
| 1680480000000 | 281.22 |
| 1680566400000 | 282.69 |
| 1680652800000 | 279.7799 |
| 1680739200000 | 280.2799 |
| 1681171200000 | 281.47 |
| 1681257600000 | 282.43 |
| 1681344000000 | 286.21 |
| 1681430400000 | 285.36 |
| 1681689600000 | 284.69 |
| 1681776000000 | 285.75 |
| 1681862400000 | 284.7 |
| 1681948800000 | 284.27 |
| 1682035200000 | 284.55 |
| 1682294400000 | 285.15 |
| 1682380800000 | 282.4 |
| 1682467200000 | 280.35 |
| 1682553600000 | 282.45 |
| 1682640000000 | 285.27 |
| 1682899200000 | 284.08 |
| 1682985600000 | 280.86 |
| 1683072000000 | 281.39 |
| 1683158400000 | 282.02 |
| 1683244800000 | 286.4 |
| 1683504000000 | 287.91 |
| 1683590400000 | 285.61 |
| 1683676800000 | 285.5299 |
| 1683763200000 | 284.68 |
| 1683849600000 | 283.38 |
| 1684108800000 | 285.7 |
| 1684195200000 | 284.11 |
| 1684281600000 | 283.5899 |
| 1684368000000 | 282.82 |
| 1684454400000 | 283.76 |
| 1684713600000 | 284.7 |
| 1684800000000 | 282.71 |
| 1684886400000 | 277.8 |
| 1684972800000 | 274.66 |
| 1685059200000 | 275.5299 |
| 1685318400000 | 275.65 |
| 1685404800000 | 275.16 |
| 1685491200000 | 273.93 |
| 1685577600000 | 277.13 |
| 1685664000000 | 280.85 |
| 1685923200000 | 281.26 |
| 1686009600000 | 282.21 |
| 1686096000000 | 280.43 |
| 1686182400000 | 280.76 |
| 1686268800000 | 281.46 |
| 1686528000000 | 282.11 |
| 1686614400000 | 283.99 |
| 1686700800000 | 284.25 |
| 1686787200000 | 285.5299 |
| 1686873600000 | 286.41 |
| 1687132800000 | 283.85 |
| 1687219200000 | 280.96 |
| 1687305600000 | 279.48 |
| 1687392000000 | 278.85 |
| 1687478400000 | 273.8 |
| 1687737600000 | 274.11 |
| 1687824000000 | 276.11 |
| 1687910400000 | 277.63 |
| 1687996800000 | 277.39 |
| 1688083200000 | 280.23 |
| 1688342400000 | 281.02 |
| 1688428800000 | 281.73 |
| 1688515200000 | 279.14 |
| 1688601600000 | 274.13 |
| 1688688000000 | 276.47 |
| 1688947200000 | 277.89 |
| 1689033600000 | 280.88 |
| 1689120000000 | 286.3 |
| 1689206400000 | 290.6 |
| 1689292800000 | 290.56 |
| 1689552000000 | 290.25 |
| 1689638400000 | 291.36 |
| 1689724800000 | 293.16 |
| 1689811200000 | 291.29 |
| 1689897600000 | 290.83 |
| 1690156800000 | 290.92 |
| 1690243200000 | 291.0299 |
| 1690329600000 | 291.49 |
| 1690416000000 | 289.66 |
| 1690502400000 | 291.15 |
| 1690761600000 | 291.89 |
| 1690848000000 | 288.8399 |
| 1690934400000 | 282.52 |
| 1691020800000 | 280.0899 |
| 1691107200000 | 280.98 |
| 1691366400000 | 281.27 |
| 1691452800000 | 278.88 |
| 1691539200000 | 279.23 |
| 1691625600000 | 280.76 |
| 1691712000000 | 278.36 |
| 1691971200000 | 277.62 |
| 1692057600000 | 275.71 |
| 1692144000000 | 274.25 |
| 1692230400000 | 269.89 |
| 1692316800000 | 268.56 |
| 1692576000000 | 268.16 |
| 1692662400000 | 269.38 |
| 1692748800000 | 271.77 |
| 1692835200000 | 269.99 |
| 1692921600000 | 269.15 |
| 1693180800000 | 272.1 |
| 1693267200000 | 275.65 |
| 1693353600000 | 277.65 |
| 1693440000000 | 277.66 |
| 1693526400000 | 277.41 |
| 1693785600000 | 277.21 |
| 1693872000000 | 274.33 |
| 1693958400000 | 273.06 |
| 1694044800000 | 272.5899 |
| 1694131200000 | 272.44 |
| 1694390400000 | 273.76 |
| 1694476800000 | 272.82 |
| 1694563200000 | 272.87 |
| 1694649600000 | 275.67 |
| 1694736000000 | 275.16 |
| 1694995200000 | 272.17 |
| 1695081600000 | 272.14 |
| 1695168000000 | 273.19 |
| 1695254400000 | 268.18 |
| 1695340800000 | 267.42 |
| 1695600000000 | 265.08 |
| 1695686400000 | 262.36 |
| 1695772800000 | 260.74 |
| 1695859200000 | 261.33 |
| 1695945600000 | 263.61 |
| 1696204800000 | 259.52 |
| 1696291200000 | 254.38 |
| 1696377600000 | 255.35 |
| 1696464000000 | 256.93 |
| 1696550400000 | 258.99 |
| 1696809600000 | 259.42 |
| 1696896000000 | 264.76 |
| 1696982400000 | 265.85 |
| 1697068800000 | 262.93 |
| 1697155200000 | 258.79 |
| 1697414400000 | 260.22 |
| 1697500800000 | 260.89 |
| 1697587200000 | 257.32 |
| 1697673600000 | 254.33 |
| 1697760000000 | 250.92 |
| 1698019200000 | 249.74 |
| 1698105600000 | 251.05 |
| 1698192000000 | 247.56 |
| 1698278400000 | 245.81 |
| 1698364800000 | 245.72 |
| 1698624000000 | 247.01 |
| 1698710400000 | 248.26 |
| 1698796800000 | 249.79 |
| 1698883200000 | 255.72 |
| 1698969600000 | 261.68 |
| 1699228800000 | 260.52 |
| 1699315200000 | 259.67 |
| 1699401600000 | 259.71 |
| 1699488000000 | 262.32 |
| 1699574400000 | 260.79 |
| 1699833600000 | 262.45 |
| 1699920000000 | 271.04 |
| 1700006400000 | 273.48 |
| 1700092800000 | 270.17 |
| 1700179200000 | 272.36 |
| 1700438400000 | 274.27 |
| 1700524800000 | 272.26 |
| 1700611200000 | 272.33 |
| 1700697600000 | 273.55 |
| 1700784000000 | 274.37 |
| 1701043200000 | 274.55 |
| 1701129600000 | 275.37 |
| 1701216000000 | 276.36 |
| 1701302400000 | 276.55 |
| 1701388800000 | 279.01 |
| 1701648000000 | 278.49 |
| 1701734400000 | 278.4 |
| 1701820800000 | 279.99 |
| 1701907200000 | 280.07 |
| 1701993600000 | 280.2799 |
| 1702252800000 | 281.0899 |
| 1702339200000 | 280.96 |
| 1702425600000 | 283.14 |
| 1702512000000 | 291.41 |
| 1702598400000 | 290.0899 |
| 1702857600000 | 289.04 |
| 1702944000000 | 292.52 |
| 1703030400000 | 291.18 |
| 1703116800000 | 292.76 |
| 1703203200000 | 293.58 |
| 1703635200000 | 297.81 |
| 1703721600000 | 298.18 |
| 1703808000000 | 296.56 |
| 1704153600000 | 293.8 |
| 1704240000000 | 289.23 |
| 1704326400000 | 290.15 |
| 1704412800000 | 290.11 |
| 1704672000000 | 292.15 |
| 1704758400000 | 291.27 |
| 1704844800000 | 291.86 |
| 1704931200000 | 290.7 |
| 1705017600000 | 292.08 |
| 1705276800000 | 290.73 |
| 1705363200000 | 286.58 |
| 1705449600000 | 281.75 |
| 1705536000000 | 282.93 |
| 1705622400000 | 283.74 |
| 1705881600000 | 285.98 |
| 1705968000000 | 286.42 |
| 1706054400000 | 288.65 |
| 1706140800000 | 287.96 |
| 1706227200000 | 289.5899 |
| 1706486400000 | 290.36 |
| 1706572800000 | 289.14 |
| 1706659200000 | 289.71 |
| 1706745600000 | 288.49 |
| 1706832000000 | 287.55 |
| 1707091200000 | 284.39 |
| 1707177600000 | 286.95 |
| 1707264000000 | 288.52 |
| 1707350400000 | 287.77 |
| 1707436800000 | 288.12 |
| 1707696000000 | 290.11 |
| 1707782400000 | 285.0899 |
| 1707868800000 | 286.67 |
| 1707955200000 | 291.63 |
| 1708041600000 | 291.71 |
| 1708300800000 | 291.27 |
| 1708387200000 | 290.08 |
| 1708473600000 | 288.01 |
| 1708560000000 | 289.69 |
| 1708646400000 | 289.61 |
| 1708905600000 | 288.71 |
| 1708992000000 | 290.01 |
| 1709078400000 | 287.73 |
| 1709164800000 | 289.43 |
| 1709251200000 | 292.27 |
| 1709510400000 | 290.91 |
| 1709596800000 | 290.12 |
| 1709683200000 | 293.93 |
| 1709769600000 | 296.75 |
| 1709856000000 | 297.51 |
| 1710115200000 | 297.06 |
| 1710201600000 | 296.93 |
| 1710288000000 | 296.86 |
| 1710374400000 | 295.58 |
| 1710460800000 | 294.79 |
| 1710720000000 | 295.82 |
| 1710806400000 | 296.69 |
| 1710892800000 | 298.15 |
| 1710979200000 | 300.83 |
| 1711065600000 | 300.04 |
| 1711324800000 | 299.21 |
| 1711411200000 | 299.7 |
| 1711497600000 | 300.92 |
| 1711584000000 | 300.76 |
| 1712016000000 | 296.36 |
| 1712102400000 | 297.1 |
| 1712188800000 | 297.41 |
| 1712275200000 | 296.92 |
| 1712534400000 | 298.25 |
| 1712620800000 | 298.52 |
| 1712707200000 | 294.55 |
| 1712793600000 | 293.82 |
| 1712880000000 | 290.75 |
| 1713139200000 | 288.44 |
| 1713225600000 | 285.76 |
| 1713312000000 | 285.01 |
| 1713398400000 | 285.6 |
| 1713484800000 | 284.66 |
| 1713744000000 | 286.79 |
| 1713830400000 | 289.85 |
| 1713916800000 | 289.11 |
| 1714003200000 | 287.45 |
| 1714089600000 | 288.57 |
| 1714348800000 | 290.38 |
| 1714435200000 | 287.19 |
| 1714521600000 | 285.46 |
| 1714608000000 | 287.9 |
| 1714694400000 | 290.7799 |
| 1714953600000 | 292.23 |
| 1715040000000 | 293.25 |
| 1715126400000 | 292.26 |
| 1715212800000 | 294.2799 |
| 1715299200000 | 294.72 |
| 1715558400000 | 294.88 |
| 1715644800000 | 295.15 |
| 1715731200000 | 297.05 |
| 1715817600000 | 297.57 |
| 1715904000000 | 297.49 |
| 1716163200000 | 298.14 |
| 1716249600000 | 296.8 |
| 1716336000000 | 295.42 |
| 1716422400000 | 293.51 |
| 1716508800000 | 294.19 |
| 1716768000000 | 295.45 |
| 1716854400000 | 294.5899 |
| 1716940800000 | 289.99 |
| 1717027200000 | 291.8 |
| 1717113600000 | 293.87 |
| 1717372800000 | 296.07 |
| 1717459200000 | 295.38 |
| 1717545600000 | 296.25 |
| 1717632000000 | 297.19 |
| 1717718400000 | 294.25 |
| 1717977600000 | 293.82 |
| 1718064000000 | 292.23 |
| 1718150400000 | 295.86 |
| 1718236800000 | 291.41 |
| 1718323200000 | 289.26 |
| 1718582400000 | 289.15 |
| 1718668800000 | 290.38 |
| 1718755200000 | 289.82 |
| 1718841600000 | 291.48 |
| 1718928000000 | 289.89 |
| 1719187200000 | 292.83 |
| 1719273600000 | 293.01 |
| 1719360000000 | 291.45 |
| 1719446400000 | 291.44 |
| 1719532800000 | 290.75 |
| 1719792000000 | 290.45 |
| 1719878400000 | 291.07 |
| 1719964800000 | 293.72 |
| 1720051200000 | 294.73 |
| 1720137600000 | 295.3 |
| 1720396800000 | 295.24 |
| 1720483200000 | 294.2799 |
| 1720569600000 | 295.83 |
| 1720656000000 | 300.48 |
| 1720742400000 | 303.79 |
| 1721001600000 | 302.63 |
| 1721088000000 | 303.88 |
| 1721174400000 | 304.16 |
| 1721260800000 | 303.21 |
| 1721347200000 | 301.2 |
| 1721606400000 | 301.6 |
| 1721692800000 | 301.24 |
| 1721779200000 | 299.13 |
| 1721865600000 | 298.82 |
| 1721952000000 | 301.02 |
| 1722211200000 | 301.63 |
| 1722297600000 | 302.22 |
| 1722384000000 | 306.5899 |
| 1722470400000 | 302.13 |
| 1722556800000 | 297.18 |
| 1722816000000 | 287.57 |
| 1722902400000 | 291.42 |
| 1722988800000 | 291.98 |
| 1723075200000 | 292.33 |
| 1723161600000 | 294.55 |
| 1723420800000 | 293.65 |
| 1723507200000 | 297.17 |
| 1723593600000 | 299.95 |
| 1723680000000 | 301.74 |
| 1723766400000 | 303.91 |
| 1724025600000 | 306.98 |
| 1724112000000 | 307.73 |
| 1724198400000 | 308.62 |
| 1724284800000 | 308.25 |
| 1724371200000 | 312.11 |
| 1724630400000 | 312.69 |
| 1724716800000 | 313.05 |
| 1724803200000 | 312.24 |
| 1724889600000 | 312.0299 |
| 1724976000000 | 313.44 |
| 1725235200000 | 313.66 |
| 1725321600000 | 311.02 |
| 1725408000000 | 309.72 |
| 1725494400000 | 309.27 |
| 1725580800000 | 307.72 |
| 1725840000000 | 308.12 |
| 1725926400000 | 307.91 |
| 1726012800000 | 308.0899 |
| 1726099200000 | 311.04 |
| 1726185600000 | 314.72 |
| 1726444800000 | 315.69 |
| 1726531200000 | 316.23 |
| 1726617600000 | 315.57 |
| 1726704000000 | 318.51 |
| 1726790400000 | 316.5299 |
| 1727049600000 | 317.79 |
| 1727136000000 | 318.23 |
| 1727222400000 | 317.04 |
| 1727308800000 | 319.81 |
| 1727395200000 | 322.43 |
| 1727654400000 | 319.88 |
| 1727740800000 | 317.6 |
| 1727827200000 | 315.2 |
| 1727913600000 | 313.56 |
| 1728000000000 | 314.98 |
| 1728259200000 | 313.65 |
| 1728345600000 | 313.33 |
| 1728432000000 | 314.94 |
| 1728518400000 | 314.5 |
| 1728604800000 | 316.19 |
| 1728864000000 | 316.71 |
| 1728950400000 | 316.63 |
| 1729036800000 | 316.18 |
| 1729123200000 | 314.97 |
| 1729209600000 | 315.66 |
| 1729468800000 | 313.79 |
| 1729555200000 | 310.69 |
| 1729641600000 | 307.58 |
| 1729728000000 | 309.48 |
| 1729814400000 | 309.89 |
| 1730073600000 | 310.75 |
| 1730160000000 | 309.8399 |
| 1730246400000 | 309.0899 |
| 1730332800000 | 305.82 |
| 1730419200000 | 306.69 |
| 1730678400000 | 307.82 |
| 1730764800000 | 308.85 |
| 1730851200000 | 308.47 |
| 1730937600000 | 312.72 |
| 1731024000000 | 311.67 |
| 1731283200000 | 312.9 |
| 1731369600000 | 309.24 |
| 1731456000000 | 308.5 |
| 1731542400000 | 307.62 |
| 1731628800000 | 304.74 |
| 1731888000000 | 305.61 |
| 1731974400000 | 306.63 |
| 1732060800000 | 305.2799 |
| 1732147200000 | 307.9 |
| 1732233600000 | 309.89 |
| 1732492800000 | 312.72 |
| 1732579200000 | 311.81 |
| 1732665600000 | 313.63 |
| 1732752000000 | 314.06 |
| 1732838400000 | 314.7 |
| 1733097600000 | 315.22 |
| 1733184000000 | 316 |
| 1733270400000 | 317.13 |
| 1733356800000 | 317.01 |
| 1733443200000 | 317.0899 |
| 1733702400000 | 317.01 |
| 1733788800000 | 313.51 |
| 1733875200000 | 313.65 |
| 1733961600000 | 311.9 |
| 1734048000000 | 309.88 |
| 1734307200000 | 309.69 |
| 1734393600000 | 307.36 |
| 1734480000000 | 302.07 |
| 1734566400000 | 298.13 |
| 1734652800000 | 300.98 |
| 1734912000000 | 301.63 |
| 1734998400000 | 302.62 |
| 1735257600000 | 303.65 |
| 1735516800000 | 301.6 |
| 1735603200000 | 301.64 |
| 1735776000000 | 302.56 |
| 1735862400000 | 304.35 |
| 1736121600000 | 305.64 |
| 1736208000000 | 305.11 |
| 1736294400000 | 303.19 |
| 1736380800000 | 303.2 |
| 1736467200000 | 298.8399 |
| 1736726400000 | 297.71 |
| 1736812800000 | 299.17 |
| 1736899200000 | 303.82 |
| 1736985600000 | 305.3399 |
| 1737072000000 | 307.19 |
| 1737331200000 | 308.38 |
| 1737417600000 | 310.5 |
| 1737504000000 | 310.47 |
| 1737590400000 | 312.49 |
| 1737676800000 | 314.47 |
| 1737936000000 | 315.38 |
| 1738022400000 | 316.32 |
| 1738108800000 | 316.9 |
| 1738195200000 | 320.29 |
| 1738281600000 | 318.6 |
| 1738540800000 | 314.87 |
| 1738627200000 | 315.94 |
| 1738713600000 | 320.5 |
| 1738800000000 | 320.01 |
| 1738886400000 | 318.56 |
| 1739145600000 | 320.18 |
| 1739232000000 | 319.17 |
| 1739318400000 | 319.62 |
| 1739404800000 | 325.13 |
| 1739491200000 | 326.0899 |
| 1739750400000 | 326.31 |
| 1739836800000 | 327.1 |
| 1739923200000 | 325.04 |
| 1740009600000 | 325.04 |
| 1740096000000 | 322.46 |
| 1740355200000 | 322.48 |
| 1740441600000 | 320.93 |
| 1740528000000 | 321.64 |
| 1740614400000 | 318.43 |
| 1740700800000 | 319.23 |
| 1740960000000 | 320.35 |
| 1741046400000 | 318.19 |
| 1741132800000 | 323.1 |
| 1741219200000 | 322.42 |
| 1741305600000 | 323.5299 |
| 1741564800000 | 319.48 |
| 1741651200000 | 317.31 |
| 1741737600000 | 317.8399 |
| 1741824000000 | 314.94 |
| 1741910400000 | 319.06 |
| 1742169600000 | 323.01 |
| 1742256000000 | 323.69 |
| 1742342400000 | 323.83 |
| 1742428800000 | 323.3 |
| 1742515200000 | 322.25 |
| 1742774400000 | 322.75 |
| 1742860800000 | 324.27 |
| 1742947200000 | 323.43 |
| 1743033600000 | 322.83 |
| 1743120000000 | 320.47 |
| 1743379200000 | 318.21 |
| 1743465600000 | 321.29 |
| 1743552000000 | 322.48 |
| 1743638400000 | 320.77 |
| 1743724800000 | 302.5899 |
| 1743984000000 | 291.19 |
| 1744070400000 | 296.05 |
| 1744156800000 | 301 |
| 1744243200000 | 308.8 |
| 1744329600000 | 312.51 |
| 1744588800000 | 318.94 |
| 1744675200000 | 321.65 |
| 1744761600000 | 321.44 |
| 1744848000000 | 322.62 |
| 1745280000000 | 325.01 |
| 1745366400000 | 326.62 |
| 1745452800000 | 329.69 |
| 1745539200000 | 329.01 |
| 1745798400000 | 331.48 |
| 1745884800000 | 333.62 |
| 1745971200000 | 335.71 |
| 1746057600000 | 333.93 |
| 1746144000000 | 338.16 |
| 1746403200000 | 338.22 |
| 1746489600000 | 338.65 |
| 1746576000000 | 340.42 |
| 1746662400000 | 339.06 |
| 1746748800000 | 340.99 |
| 1747008000000 | 340.62 |
| 1747094400000 | 342.76 |
| 1747180800000 | 343.0899 |
| 1747267200000 | 343.72 |
| 1747353600000 | 345.6 |
| 1747612800000 | 347.7 |
| 1747699200000 | 349 |
| 1747785600000 | 347.77 |
| 1747872000000 | 345.08 |
| 1747958400000 | 345.2799 |
| 1748217600000 | 347.22 |
| 1748304000000 | 348.2799 |
| 1748390400000 | 345.52 |
| 1748476800000 | 347.57 |
| 1748563200000 | 347.74 |
| STOXX Global Low Carbon 100 Equal Weight | STOXX Global 200 | |
|---|---|---|
| 2018 | -9.8131186334969 | -6.0328230899452 |
| 2019 | 31.112700072656 | 30.608463521468 |
| 2020 | 23.370080517173 | 20.046743179397 |
| 2021 | 12.628633745278 | 23.421593132158 |
| 2022 | -22.068802766188 | -19.6909968098 |
| 2023 | 13.643669494517 | 29.588216974473 |
| 2024 | 1.7331435656561 | 24.32242128663 |
| 2025 | 42.214435527718 | 6.0049854400062 |
Methodology
Base universe is the STOXX Global 1800 Index; excluding the companies that are non-compliant based on the ISS ESG Norms Based Screening assessment or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Civilian Firearms, and Military Contracting. Only those stocks with reported or estimated low carbon emission data are eligible for inclusion. STOXX uses estimated and reported Carbon Intensity data ((Scope 1 + Scope 2 emission data) / Revenue in $ million) provided byISS ESG. The remaining stocks are sorted by ICB Industry and ranked in descending order by carbon intensity. The top 5 & 10 (Regional) and Top 10 & 40 (Global) stocks with the lowest carbon intensity figures are selected to create both global, regional and country Industry top 50 / 100 / 400 indices. The remaining stocks are sorted by ICB Industry and a Z-score per Industry is calculated. Indices are price weighted with a weight factor based on the free-float market capitalization multiplied by the corresponding Z-score carbon intensity factor of each constituent. The resulting tilt overweights stocks with lower carbon intensities and underweights those with higher emissions. Individual components are subject to a 5% cap.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0304746388 | SXGC1EEP | .SXGC1EEP | |
| Net Return EUR | CH0304746404 | SXGC1EEN | .SXGC1EEN | |
| Gross Return EUR | CH0304746420 | SXGC1EEG | .SXGC1EEG | |
| Price USD | CH0304746396 | SXGC1EUP | .SXGC1EUP | |
| Net Return USD | CH0304746412 | SXGC1EUN | .SXGC1EUN | |
| Gross Return USD | CH0304746438 | SXGC1EUG | .SXGC1EUG |
Quick Facts
| Weighting | Price weighted-weight factor based on FF M-cap multiplied by Z-score carbon intensity factor of each constituent; Equal weighted |
| Cap Factor | 5% on component level |
| No. of components | Fixed at December review, variable thereafter |
| Review frequency | Components: Annually. Shares, Free Float and Weight Factor: Quarterly |
| Calculation/distribution | See https://www.stoxx.com/data-vendor-codes |
| Calculation hours | End-of-day |
| Base value/base date | 100 on Dec. 19, 2011 |
| History | Yes |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| SIEMENS ENERGY | Energy | Germany | 1.408% |
| CLOUDFLARE A | Technology | USA | 1.331% |
| FORTNOX AB | Technology | Sweden | 1.302% |
| INTERACTIVE BROKERS GROUP A | Financial Services | USA | 1.188% |
| BAYCURRENT | Industrial Goods and Services | Japan | 1.186% |
| TOAST A | Technology | USA | 1.180% |
| SOFTCAT | Technology | UK | 1.173% |
| BOOKING HOLDINGS | Travel and Leisure | USA | 1.172% |
| PENNON GRP | Utilities | UK | 1.172% |
| JOHNSON MATTHEY | Chemicals | UK | 1.154% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of May 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.