Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global 1800 ex USA Low Carbon
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
These STOXX Low Carbon indices cover benchmark indices and the blue-chip index EURO STOXX 50®. By utilizing both estimated and reported carbon intensity scores, this index family represents broad indices with a variable number of components, covering the regions Global, Europe, Eurozone, USA and Japan. These indices closely track the risk-return profile of the underlying benchmark indices while offering a reduction in carbon emissions in the overall portfolio of constituents by overweighting lower carbon emitters, while underweighting higher carbon emitters. The indices are price weighted with a weight factor based on the free-float market cap multiplied by the corresponding Z-score carbon intensity factor of each constituent. The indices also exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas. STOXX uses ISS ESG as reliable and professional data sources for the estimated and reported data. Data considered comprise Scope 1 (All direct GHG emissions) and Scope 2 (Indirect GHG emissions from consumption of purchased electricity, heat or steam) emissions.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- As indices derived from those well-known broad indices, investor can easily use it for benchmark purposes.
- Comprehensive offering by covering global regions, Europe, Eurozone and USA.
- Usage of ISS ESG data.
- Only companies with reported data are available for selection.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 1800 ex USA Low Carbon | N/A | 106,996.6 | 93.6 | 31.0 | 3,573.8 | 1.3 | 3.3 | 0.0 | 16.3 |
| STOXX Global 1800 ex USA | 24,247.8 | 20,033.6 | 16.1 | 5.7 | 463.4 | 1.4 | 2.3 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Banks | 14.3 |
|---|---|
| Industrial Goods and Services | 14.1 |
| Health Care | 13.9 |
| Technology | 8.6 |
| Consumer Products and Services | 5.8 |
| Insurance | 5.6 |
| Automobiles and Parts | 4.8 |
| Food, Beverage and Tobacco | 4.6 |
| Telecommunications | 3.6 |
| Financial Services | 3.4 |
Country weighting
| Japan | 22.3 |
|---|---|
| UK | 13.1 |
| Switzerland | 9.2 |
| France | 8.8 |
| Germany | 8.4 |
| Canada | 6.3 |
| Australia | 6.3 |
| Netherlands | 5.2 |
| Denmark | 4.7 |
| Sweden | 3.6 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global 1800 ex USA Low Carbon | -1.5 | 4.9 | 11.5 | 8.7 | 40.1 | N/A | N/A | 11.7 | 2.9 | 7.1 |
| STOXX Global 1800 ex USA | -1.9 | 4.8 | 11.2 | 8.6 | 39.6 | N/A | N/A | 11.4 | 2.8 | 7.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 ex USA Low Carbon | N/A | N/A | 11.9 | 15.2 | 16.8 | N/A | N/A | 0.7 | 0.1 | 0.4 |
| STOXX Global 1800 ex USA | N/A | N/A | 11.8 | 15.0 | 16.5 | N/A | N/A | 0.7 | 0.1 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 ex USA Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.8 | 0.7 | 0.6 | 0.7 | 0.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 ex USA Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 5.7 | 0.3 | 0.5 | 0.1 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of June 28, 2024
THEME INDICES
STOXX Global 1800 ex USA Low Carbon
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global 1800 ex USA Low Carbon | 17.3 | 14.8 | 16.0 | 14.7 | 1.9 | 3.5 | 1.4 | 20.2 |
| STOXX Global 1800 ex USA | 17.5 | 14.4 | 15.9 | 14.3 | 1.8 | 3.4 | 1.3 | 22.7 |
Performance and annual returns
| STOXX Global 1800 ex USA Low Carbon | |
|---|---|
| 1324252800000 | 100 |
| 1324339200000 | 102 |
| 1324425600000 | 101.88 |
| 1324512000000 | 102.57 |
| 1324598400000 | 103.2 |
| 1324944000000 | 103.44 |
| 1325030400000 | 102.07 |
| 1325116800000 | 102.61 |
| 1325203200000 | 104.04 |
| 1325462400000 | 104.04 |
| 1325548800000 | 106.6 |
| 1325635200000 | 106.07 |
| 1325721600000 | 104.46 |
| 1325808000000 | 103.75 |
| 1326067200000 | 103.73 |
| 1326153600000 | 105.42 |
| 1326240000000 | 104.82 |
| 1326326400000 | 105.17 |
| 1326412800000 | 104.58 |
| 1326672000000 | 104.83 |
| 1326758400000 | 106.15 |
| 1326844800000 | 106.82 |
| 1326931200000 | 108.17 |
| 1327017600000 | 108.63 |
| 1327276800000 | 109.82 |
| 1327363200000 | 108.88 |
| 1327449600000 | 109.05 |
| 1327536000000 | 111.13 |
| 1327622400000 | 110.5 |
| 1327881600000 | 109.45 |
| 1327968000000 | 109.92 |
| 1328054400000 | 111.88 |
| 1328140800000 | 112.24 |
| 1328227200000 | 112.98 |
| 1328486400000 | 113 |
| 1328572800000 | 113.63 |
| 1328659200000 | 113.95 |
| 1328745600000 | 114.32 |
| 1328832000000 | 112.47 |
| 1329091200000 | 113.4 |
| 1329177600000 | 112.54 |
| 1329264000000 | 113.41 |
| 1329350400000 | 112.98 |
| 1329436800000 | 114.24 |
| 1329696000000 | 115.83 |
| 1329782400000 | 115.4 |
| 1329868800000 | 114.87 |
| 1329955200000 | 115.28 |
| 1330041600000 | 116.25 |
| 1330300800000 | 115.76 |
| 1330387200000 | 116.3 |
| 1330473600000 | 116.07 |
| 1330560000000 | 116.26 |
| 1330646400000 | 115.6 |
| 1330905600000 | 115 |
| 1330992000000 | 112.05 |
| 1331078400000 | 112.18 |
| 1331164800000 | 114.68 |
| 1331251200000 | 114.49 |
| 1331510400000 | 114.15 |
| 1331596800000 | 115.34 |
| 1331683200000 | 115.01 |
| 1331769600000 | 115.9 |
| 1331856000000 | 116.88 |
| 1332115200000 | 117.26 |
| 1332201600000 | 116.03 |
| 1332288000000 | 115.45 |
| 1332374400000 | 114.98 |
| 1332460800000 | 115.26 |
| 1332720000000 | 116.29 |
| 1332806400000 | 116.53 |
| 1332892800000 | 115.64 |
| 1332979200000 | 114.53 |
| 1333065600000 | 115.26 |
| 1333324800000 | 116.53 |
| 1333411200000 | 115.71 |
| 1333497600000 | 112.36 |
| 1333584000000 | 112.15 |
| 1334016000000 | 110.18 |
| 1334102400000 | 110.55 |
| 1334188800000 | 112.08 |
| 1334275200000 | 110.8 |
| 1334534400000 | 110.68 |
| 1334620800000 | 112.43 |
| 1334707200000 | 112.39 |
| 1334793600000 | 111.98 |
| 1334880000000 | 112.56 |
| 1335139200000 | 110.46 |
| 1335225600000 | 111.44 |
| 1335312000000 | 112.32 |
| 1335398400000 | 112.96 |
| 1335484800000 | 113.65 |
| 1335744000000 | 113.44 |
| 1335830400000 | 113.14 |
| 1335916800000 | 112.55 |
| 1336003200000 | 112.31 |
| 1336089600000 | 110.89 |
| 1336348800000 | 110.04 |
| 1336435200000 | 108.72 |
| 1336521600000 | 107.76 |
| 1336608000000 | 108.36 |
| 1336694400000 | 108.31 |
| 1336953600000 | 106.38 |
| 1337040000000 | 105.12 |
| 1337126400000 | 103.95 |
| 1337212800000 | 103.57 |
| 1337299200000 | 102.04 |
| 1337558400000 | 102.6 |
| 1337644800000 | 104.14 |
| 1337731200000 | 101.6 |
| 1337817600000 | 102.17 |
| 1337904000000 | 101.91 |
| 1338163200000 | 102.21 |
| 1338249600000 | 103.1 |
| 1338336000000 | 101.22 |
| 1338422400000 | 100.79 |
| 1338508800000 | 99.27 |
| 1338768000000 | 98.9 |
| 1338854400000 | 99.51 |
| 1338940800000 | 101.55 |
| 1339027200000 | 102.96 |
| 1339113600000 | 101.67 |
| 1339372800000 | 102.42 |
| 1339459200000 | 102.38 |
| 1339545600000 | 102.97 |
| 1339632000000 | 102.8 |
| 1339718400000 | 103.92 |
| 1339977600000 | 104.35 |
| 1340064000000 | 105.89 |
| 1340150400000 | 106.63 |
| 1340236800000 | 105.25 |
| 1340323200000 | 104.1 |
| 1340582400000 | 102.79 |
| 1340668800000 | 102.57 |
| 1340755200000 | 103.66 |
| 1340841600000 | 103.71 |
| 1340928000000 | 107.44 |
| 1341187200000 | 107.99 |
| 1341273600000 | 109.21 |
| 1341360000000 | 108.99 |
| 1341446400000 | 108.07 |
| 1341532800000 | 106.8 |
| 1341792000000 | 106.01 |
| 1341878400000 | 106.05 |
| 1341964800000 | 106.01 |
| 1342051200000 | 104.52 |
| 1342137600000 | 105.9 |
| 1342396800000 | 106.17 |
| 1342483200000 | 105.96 |
| 1342569600000 | 106.93 |
| 1342656000000 | 108.22 |
| 1342742400000 | 106.4 |
| 1343001600000 | 103.85 |
| 1343088000000 | 103.29 |
| 1343174400000 | 103.08 |
| 1343260800000 | 105.99 |
| 1343347200000 | 107.77 |
| 1343606400000 | 108.58 |
| 1343692800000 | 108.62 |
| 1343779200000 | 108.5 |
| 1343865600000 | 106.95 |
| 1343952000000 | 109.11 |
| 1344211200000 | 110.51 |
| 1344297600000 | 111.49 |
| 1344384000000 | 111.45 |
| 1344470400000 | 111.7 |
| 1344556800000 | 111.49 |
| 1344816000000 | 111.28 |
| 1344902400000 | 111.5 |
| 1344988800000 | 111.22 |
| 1345075200000 | 112.36 |
| 1345161600000 | 112.66 |
| 1345420800000 | 112.66 |
| 1345507200000 | 113.81 |
| 1345593600000 | 112.75 |
| 1345680000000 | 113.36 |
| 1345766400000 | 112.63 |
| 1346025600000 | 112.86 |
| 1346112000000 | 112.46 |
| 1346198400000 | 112.18 |
| 1346284800000 | 111.09 |
| 1346371200000 | 111.8 |
| 1346630400000 | 112.09 |
| 1346716800000 | 111.07 |
| 1346803200000 | 110.91 |
| 1346889600000 | 112.81 |
| 1346976000000 | 115.05 |
| 1347235200000 | 114.8 |
| 1347321600000 | 115.4 |
| 1347408000000 | 116.16 |
| 1347494400000 | 116.4 |
| 1347580800000 | 119.24 |
| 1347840000000 | 118.71 |
| 1347926400000 | 117.93 |
| 1348012800000 | 118.62 |
| 1348099200000 | 117.38 |
| 1348185600000 | 118.09 |
| 1348444800000 | 117.27 |
| 1348531200000 | 117.91 |
| 1348617600000 | 115.49 |
| 1348704000000 | 116.26 |
| 1348790400000 | 115.16 |
| 1349049600000 | 116.18 |
| 1349136000000 | 116.18 |
| 1349222400000 | 115.56 |
| 1349308800000 | 116.57 |
| 1349395200000 | 117.69 |
| 1349654400000 | 116.59 |
| 1349740800000 | 115.5 |
| 1349827200000 | 114.71 |
| 1349913600000 | 115.37 |
| 1350000000000 | 115.25 |
| 1350259200000 | 115.48 |
| 1350345600000 | 117.27 |
| 1350432000000 | 118.69 |
| 1350518400000 | 119.02 |
| 1350604800000 | 118.01 |
| 1350864000000 | 117.71 |
| 1350950400000 | 115.68 |
| 1351036800000 | 115.81 |
| 1351123200000 | 116.2 |
| 1351209600000 | 115.8 |
| 1351468800000 | 115.16 |
| 1351555200000 | 116.15 |
| 1351641600000 | 116.02 |
| 1351728000000 | 116.66 |
| 1351814400000 | 116.57 |
| 1352073600000 | 115.83 |
| 1352160000000 | 116.3 |
| 1352246400000 | 115.31 |
| 1352332800000 | 114.52 |
| 1352419200000 | 114.22 |
| 1352678400000 | 113.87 |
| 1352764800000 | 113.87 |
| 1352851200000 | 112.98 |
| 1352937600000 | 112.56 |
| 1353024000000 | 111.87 |
| 1353283200000 | 114.57 |
| 1353369600000 | 114.57 |
| 1353456000000 | 114.91 |
| 1353542400000 | 116.1 |
| 1353628800000 | 117.15 |
| 1353888000000 | 117.07 |
| 1353974400000 | 117.07 |
| 1354060800000 | 116.89 |
| 1354147200000 | 118.4 |
| 1354233600000 | 118.45 |
| 1354492800000 | 118.91 |
| 1354579200000 | 119.11 |
| 1354665600000 | 119.14 |
| 1354752000000 | 119.38 |
| 1354838400000 | 119.33 |
| 1355097600000 | 119.47 |
| 1355184000000 | 120.14 |
| 1355270400000 | 120.59 |
| 1355356800000 | 120.62 |
| 1355443200000 | 120.75 |
| 1355702400000 | 121.1 |
| 1355788800000 | 121.99 |
| 1355875200000 | 123.16 |
| 1355961600000 | 123.01 |
| 1356048000000 | 122.21 |
| 1356307200000 | 122.01 |
| 1356566400000 | 122.54 |
| 1356652800000 | 122.19 |
| 1356912000000 | 122.14 |
| 1357084800000 | 124.3 |
| 1357171200000 | 124.03 |
| 1357257600000 | 124.45 |
| 1357516800000 | 124.29 |
| 1357603200000 | 123.81 |
| 1357689600000 | 124.29 |
| 1357776000000 | 125.45 |
| 1357862400000 | 126.1 |
| 1358121600000 | 125.94 |
| 1358208000000 | 126.27 |
| 1358294400000 | 125.56 |
| 1358380800000 | 126.13 |
| 1358467200000 | 126.09 |
| 1358726400000 | 126.34 |
| 1358812800000 | 126.5 |
| 1358899200000 | 126.17 |
| 1358985600000 | 126.76 |
| 1359072000000 | 127.78 |
| 1359331200000 | 127.6 |
| 1359417600000 | 128.41 |
| 1359504000000 | 128.77 |
| 1359590400000 | 128.37 |
| 1359676800000 | 129.16 |
| 1359936000000 | 127.5 |
| 1360022400000 | 126.99 |
| 1360108800000 | 127.54 |
| 1360195200000 | 126.6 |
| 1360281600000 | 127.37 |
| 1360540800000 | 126.53 |
| 1360627200000 | 127.88 |
| 1360713600000 | 127.87 |
| 1360800000000 | 127.38 |
| 1360886400000 | 126.66 |
| 1361145600000 | 127.05 |
| 1361232000000 | 128.18 |
| 1361318400000 | 128.19 |
| 1361404800000 | 125.7 |
| 1361491200000 | 126.37 |
| 1361750400000 | 126.94 |
| 1361836800000 | 125.14 |
| 1361923200000 | 125.87 |
| 1362009600000 | 127.06 |
| 1362096000000 | 126.14 |
| 1362355200000 | 126.18 |
| 1362441600000 | 127.77 |
| 1362528000000 | 128.04 |
| 1362614400000 | 128.26 |
| 1362700800000 | 128.35 |
| 1362960000000 | 129.07 |
| 1363046400000 | 129.11 |
| 1363132800000 | 128.28 |
| 1363219200000 | 129.38 |
| 1363305600000 | 130.51 |
| 1363564800000 | 128.72 |
| 1363651200000 | 128.3 |
| 1363737600000 | 128.85 |
| 1363824000000 | 128.62 |
| 1363910400000 | 128.69 |
| 1364169600000 | 128.14 |
| 1364256000000 | 128.13 |
| 1364342400000 | 127.62 |
| 1364428800000 | 128.04 |
| 1364860800000 | 128.09 |
| 1364947200000 | 127.97 |
| 1365033600000 | 126.73 |
| 1365120000000 | 126.76 |
| 1365379200000 | 127.39 |
| 1365465600000 | 128.13 |
| 1365552000000 | 130.17 |
| 1365638400000 | 131.72 |
| 1365724800000 | 130.97 |
| 1365984000000 | 129.72 |
| 1366070400000 | 129.1 |
| 1366156800000 | 127.79 |
| 1366243200000 | 127.37 |
| 1366329600000 | 127.73 |
| 1366588800000 | 128.04 |
| 1366675200000 | 129.71 |
| 1366761600000 | 131.14 |
| 1366848000000 | 132.2 |
| 1366934400000 | 132.31 |
| 1367193600000 | 133.38 |
| 1367280000000 | 134.65 |
| 1367366400000 | 134.29 |
| 1367452800000 | 133.45 |
| 1367539200000 | 134.44 |
| 1367798400000 | 134.07 |
| 1367884800000 | 135.28 |
| 1367971200000 | 136.97 |
| 1368057600000 | 136.06 |
| 1368144000000 | 135.37 |
| 1368403200000 | 135.76 |
| 1368489600000 | 135.83 |
| 1368576000000 | 136.13 |
| 1368662400000 | 136.46 |
| 1368748800000 | 135.83 |
| 1369008000000 | 137.03 |
| 1369094400000 | 137.22 |
| 1369180800000 | 137.11 |
| 1369267200000 | 133.66 |
| 1369353600000 | 133.7 |
| 1369612800000 | 133.06 |
| 1369699200000 | 133.65 |
| 1369785600000 | 133.36 |
| 1369872000000 | 133.18 |
| 1369958400000 | 131.61 |
| 1370217600000 | 130.89 |
| 1370304000000 | 131.88 |
| 1370390400000 | 129.69 |
| 1370476800000 | 129.13 |
| 1370563200000 | 130.13 |
| 1370822400000 | 130.81 |
| 1370908800000 | 130.55 |
| 1370995200000 | 130.85 |
| 1371081600000 | 129.72 |
| 1371168000000 | 130.63 |
| 1371427200000 | 132.07 |
| 1371513600000 | 131.99 |
| 1371600000000 | 132.6 |
| 1371686400000 | 126.55 |
| 1371772800000 | 125.69 |
| 1372032000000 | 123.55 |
| 1372118400000 | 124.28 |
| 1372204800000 | 125.44 |
| 1372291200000 | 126.59 |
| 1372377600000 | 126.83 |
| 1372636800000 | 128.1 |
| 1372723200000 | 128.28 |
| 1372809600000 | 127.32 |
| 1372896000000 | 128.8 |
| 1372982400000 | 127.52 |
| 1373241600000 | 128.32 |
| 1373328000000 | 129.33 |
| 1373414400000 | 130.21 |
| 1373500800000 | 132.68 |
| 1373587200000 | 132.51 |
| 1373846400000 | 132.75 |
| 1373932800000 | 133.38 |
| 1374019200000 | 133.45 |
| 1374105600000 | 134.16 |
| 1374192000000 | 134.38 |
| 1374451200000 | 135.44 |
| 1374537600000 | 135.63 |
| 1374624000000 | 135.99 |
| 1374710400000 | 135.36 |
| 1374796800000 | 134.96 |
| 1375056000000 | 134.08 |
| 1375142400000 | 134.43 |
| 1375228800000 | 133.89 |
| 1375315200000 | 135.2 |
| 1375401600000 | 136.8 |
| 1375660800000 | 136.43 |
| 1375747200000 | 136.99 |
| 1375833600000 | 135.93 |
| 1375920000000 | 136.97 |
| 1376006400000 | 137.32 |
| 1376265600000 | 136.96 |
| 1376352000000 | 137.17 |
| 1376438400000 | 138.16 |
| 1376524800000 | 136.75 |
| 1376611200000 | 137.45 |
| 1376870400000 | 137.04 |
| 1376956800000 | 136.14 |
| 1377043200000 | 135 |
| 1377129600000 | 135.25 |
| 1377216000000 | 136.7 |
| 1377475200000 | 136.49 |
| 1377561600000 | 135.12 |
| 1377648000000 | 133.73 |
| 1377734400000 | 133.58 |
| 1377820800000 | 132.43 |
| 1378080000000 | 134.15 |
| 1378166400000 | 134.58 |
| 1378252800000 | 135.3 |
| 1378339200000 | 135.33 |
| 1378425600000 | 136.21 |
| 1378684800000 | 137.39 |
| 1378771200000 | 138.88 |
| 1378857600000 | 139.65 |
| 1378944000000 | 139.65 |
| 1379030400000 | 139.34 |
| 1379289600000 | 141.02 |
| 1379376000000 | 140.43 |
| 1379462400000 | 141.2 |
| 1379548800000 | 143.78 |
| 1379635200000 | 143.14 |
| 1379894400000 | 142.87 |
| 1379980800000 | 142.81 |
| 1380067200000 | 142.82 |
| 1380153600000 | 142.97 |
| 1380240000000 | 143.3 |
| 1380499200000 | 141.95 |
| 1380585600000 | 142.59 |
| 1380672000000 | 142.24 |
| 1380758400000 | 142.18 |
| 1380844800000 | 141.97 |
| 1381104000000 | 141.11 |
| 1381190400000 | 140.71 |
| 1381276800000 | 140.08 |
| 1381363200000 | 141.7 |
| 1381449600000 | 142.93 |
| 1381708800000 | 143.3 |
| 1381795200000 | 143.58 |
| 1381881600000 | 143.64 |
| 1381968000000 | 145.71 |
| 1382054400000 | 146.87 |
| 1382313600000 | 147.22 |
| 1382400000000 | 148.43 |
| 1382486400000 | 147.49 |
| 1382572800000 | 148.18 |
| 1382659200000 | 147.43 |
| 1382918400000 | 147.72 |
| 1383004800000 | 147.66 |
| 1383091200000 | 148.14 |
| 1383177600000 | 147 |
| 1383264000000 | 145.5 |
| 1383523200000 | 146.03 |
| 1383609600000 | 145.61 |
| 1383696000000 | 146.69 |
| 1383782400000 | 145.25 |
| 1383868800000 | 144.47 |
| 1384128000000 | 145.31 |
| 1384214400000 | 145.27 |
| 1384300800000 | 144.42 |
| 1384387200000 | 145.88 |
| 1384473600000 | 146.85 |
| 1384732800000 | 147.95 |
| 1384819200000 | 147.06 |
| 1384905600000 | 146.6 |
| 1384992000000 | 146.15 |
| 1385078400000 | 146.74 |
| 1385337600000 | 147.14 |
| 1385424000000 | 146.79 |
| 1385510400000 | 146.94 |
| 1385596800000 | 147.78 |
| 1385683200000 | 147.84 |
| 1385942400000 | 146.86 |
| 1386028800000 | 145.76 |
| 1386115200000 | 144.27 |
| 1386201600000 | 143.81 |
| 1386288000000 | 144.67 |
| 1386547200000 | 145.4 |
| 1386633600000 | 145.23 |
| 1386720000000 | 144.5 |
| 1386806400000 | 142.77 |
| 1386892800000 | 142.54 |
| 1387152000000 | 143.48 |
| 1387238400000 | 142.9 |
| 1387324800000 | 144.26 |
| 1387411200000 | 145.35 |
| 1387497600000 | 146.04 |
| 1387756800000 | 147.21 |
| 1387843200000 | 147.11 |
| 1388102400000 | 149.33 |
| 1388361600000 | 149.85 |
| 1388448000000 | 150.03 |
| 1388620800000 | 148.56 |
| 1388707200000 | 148.85 |
| 1388966400000 | 148.36 |
| 1389052800000 | 148.51 |
| 1389139200000 | 149.12 |
| 1389225600000 | 148.32 |
| 1389312000000 | 149.7 |
| 1389571200000 | 150.1 |
| 1389657600000 | 149.36 |
| 1389744000000 | 150.09 |
| 1389830400000 | 150.14 |
| 1389916800000 | 150.42 |
| 1390176000000 | 150.39 |
| 1390262400000 | 150.32 |
| 1390348800000 | 150.66 |
| 1390435200000 | 150.08 |
| 1390521600000 | 147.47 |
| 1390780800000 | 145.65 |
| 1390867200000 | 145.88 |
| 1390953600000 | 146.3 |
| 1391040000000 | 145.02 |
| 1391126400000 | 144.32 |
| 1391385600000 | 143 |
| 1391472000000 | 141.15 |
| 1391558400000 | 142.07 |
| 1391644800000 | 143.99 |
| 1391731200000 | 145.53 |
| 1391990400000 | 146.31 |
| 1392076800000 | 147.94 |
| 1392163200000 | 148.58 |
| 1392249600000 | 148.57 |
| 1392336000000 | 149.13 |
| 1392595200000 | 149.8 |
| 1392681600000 | 150.91 |
| 1392768000000 | 151.03 |
| 1392854400000 | 150.04 |
| 1392940800000 | 151.22 |
| 1393200000000 | 151.87 |
| 1393286400000 | 152.47 |
| 1393372800000 | 151.53 |
| 1393459200000 | 151.41 |
| 1393545600000 | 152.46 |
| 1393804800000 | 149.73 |
| 1393891200000 | 151.52 |
| 1393977600000 | 151.91 |
| 1394064000000 | 153.1 |
| 1394150400000 | 152.14 |
| 1394409600000 | 151.4 |
| 1394496000000 | 151.55 |
| 1394582400000 | 150.21 |
| 1394668800000 | 149.63 |
| 1394755200000 | 147.85 |
| 1395014400000 | 148.77 |
| 1395100800000 | 149.81 |
| 1395187200000 | 149.5 |
| 1395273600000 | 147.67 |
| 1395360000000 | 147.97 |
| 1395619200000 | 147.46 |
| 1395705600000 | 148.64 |
| 1395792000000 | 149.79 |
| 1395878400000 | 150.14 |
| 1395964800000 | 151.06 |
| 1396224000000 | 152.05 |
| 1396310400000 | 152.7 |
| 1396396800000 | 152.89 |
| 1396483200000 | 152.74 |
| 1396569600000 | 153.34 |
| 1396828800000 | 152.01 |
| 1396915200000 | 152.01 |
| 1397001600000 | 152.31 |
| 1397088000000 | 152.34 |
| 1397174400000 | 150.48 |
| 1397433600000 | 150.24 |
| 1397520000000 | 149.48 |
| 1397606400000 | 151.32 |
| 1397692800000 | 152.07 |
| 1398124800000 | 153.06 |
| 1398211200000 | 153.04 |
| 1398297600000 | 153.12 |
| 1398384000000 | 152.65 |
| 1398643200000 | 152.46 |
| 1398729600000 | 153.49 |
| 1398816000000 | 154.09 |
| 1398902400000 | 154.63 |
| 1398988800000 | 154.61 |
| 1399248000000 | 154.49 |
| 1399334400000 | 154.95 |
| 1399420800000 | 153.98 |
| 1399507200000 | 154.93 |
| 1399593600000 | 153.97 |
| 1399852800000 | 154.55 |
| 1399939200000 | 155.17 |
| 1400025600000 | 155.55 |
| 1400112000000 | 154.65 |
| 1400198400000 | 154.21 |
| 1400457600000 | 153.96 |
| 1400544000000 | 153.77 |
| 1400630400000 | 154.05 |
| 1400716800000 | 154.86 |
| 1400803200000 | 155.26 |
| 1401062400000 | 156.4 |
| 1401148800000 | 156.24 |
| 1401235200000 | 156.24 |
| 1401321600000 | 156.65 |
| 1401408000000 | 156.77 |
| 1401667200000 | 157.15 |
| 1401753600000 | 156.9 |
| 1401840000000 | 156.91 |
| 1401926400000 | 157.33 |
| 1402012800000 | 158.28 |
| 1402272000000 | 158.39 |
| 1402358400000 | 158.3 |
| 1402444800000 | 158.13 |
| 1402531200000 | 158.34 |
| 1402617600000 | 158.02 |
| 1402876800000 | 157.79 |
| 1402963200000 | 157.75 |
| 1403049600000 | 158.18 |
| 1403136000000 | 160.13 |
| 1403222400000 | 159.55 |
| 1403481600000 | 159.34 |
| 1403568000000 | 158.92 |
| 1403654400000 | 158.06 |
| 1403740800000 | 158.2 |
| 1403827200000 | 158.49 |
| 1404086400000 | 159.02 |
| 1404172800000 | 160.06 |
| 1404259200000 | 160.4 |
| 1404345600000 | 160.79 |
| 1404432000000 | 160.66 |
| 1404691200000 | 159.72 |
| 1404777600000 | 158.46 |
| 1404864000000 | 158.42 |
| 1404950400000 | 156.85 |
| 1405036800000 | 156.94 |
| 1405296000000 | 158.19 |
| 1405382400000 | 157.42 |
| 1405468800000 | 158.68 |
| 1405555200000 | 157.67 |
| 1405641600000 | 157.47 |
| 1405900800000 | 157.11 |
| 1405987200000 | 158.3 |
| 1406073600000 | 158.61 |
| 1406160000000 | 158.97 |
| 1406246400000 | 158.29 |
| 1406505600000 | 158.24 |
| 1406592000000 | 158.28 |
| 1406678400000 | 157.35 |
| 1406764800000 | 155.95 |
| 1406851200000 | 154.81 |
| 1407110400000 | 154.38 |
| 1407196800000 | 153.72 |
| 1407283200000 | 152.74 |
| 1407369600000 | 152.11 |
| 1407456000000 | 151.11 |
| 1407715200000 | 152.91 |
| 1407801600000 | 152.79 |
| 1407888000000 | 153.5 |
| 1407974400000 | 154.09 |
| 1408060800000 | 153.74 |
| 1408320000000 | 154.73 |
| 1408406400000 | 155.34 |
| 1408492800000 | 155 |
| 1408579200000 | 155.73 |
| 1408665600000 | 154.84 |
| 1408924800000 | 155.87 |
| 1409011200000 | 156.43 |
| 1409097600000 | 156.72 |
| 1409184000000 | 155.72 |
| 1409270400000 | 155.9 |
| 1409529600000 | 155.84 |
| 1409616000000 | 155.75 |
| 1409702400000 | 156.92 |
| 1409788800000 | 156.53 |
| 1409875200000 | 156.02 |
| 1410134400000 | 155.36 |
| 1410220800000 | 154.37 |
| 1410307200000 | 154.2 |
| 1410393600000 | 154.23 |
| 1410480000000 | 153.94 |
| 1410739200000 | 153.62 |
| 1410825600000 | 153.26 |
| 1410912000000 | 153.57 |
| 1410998400000 | 154.13 |
| 1411084800000 | 153.81 |
| 1411344000000 | 152.82 |
| 1411430400000 | 151.93 |
| 1411516800000 | 151.95 |
| 1411603200000 | 151.08 |
| 1411689600000 | 150.51 |
| 1411948800000 | 149.89 |
| 1412035200000 | 149.79 |
| 1412121600000 | 148.54 |
| 1412208000000 | 146.18 |
| 1412294400000 | 145.53 |
| 1412553600000 | 146.77 |
| 1412640000000 | 145.91 |
| 1412726400000 | 145.06 |
| 1412812800000 | 144.91 |
| 1412899200000 | 141.9 |
| 1413158400000 | 142.39 |
| 1413244800000 | 141.6 |
| 1413331200000 | 139.91 |
| 1413417600000 | 139.09 |
| 1413504000000 | 140.94 |
| 1413763200000 | 141.86 |
| 1413849600000 | 143.16 |
| 1413936000000 | 144 |
| 1414022400000 | 144.21 |
| 1414108800000 | 144.46 |
| 1414368000000 | 144.63 |
| 1414454400000 | 145.86 |
| 1414540800000 | 146.61 |
| 1414627200000 | 146.02 |
| 1414713600000 | 147.54 |
| 1414972800000 | 145.73 |
| 1415059200000 | 146.4 |
| 1415145600000 | 146.91 |
| 1415232000000 | 146.27 |
| 1415318400000 | 146.03 |
| 1415577600000 | 146.99 |
| 1415664000000 | 147.31 |
| 1415750400000 | 147.01 |
| 1415836800000 | 147.29 |
| 1415923200000 | 147.45 |
| 1416182400000 | 146.84 |
| 1416268800000 | 148.66 |
| 1416355200000 | 148.25 |
| 1416441600000 | 147.97 |
| 1416528000000 | 149.28 |
| 1416787200000 | 149.33 |
| 1416873600000 | 150.15 |
| 1416960000000 | 150.59 |
| 1417046400000 | 150 |
| 1417132800000 | 149.61 |
| 1417392000000 | 149.29 |
| 1417478400000 | 149.2 |
| 1417564800000 | 149.09 |
| 1417651200000 | 148.83 |
| 1417737600000 | 148.86 |
| 1417996800000 | 148.16 |
| 1418083200000 | 147.31 |
| 1418169600000 | 145.95 |
| 1418256000000 | 145.2 |
| 1418342400000 | 143.59 |
| 1418601600000 | 140.72 |
| 1418688000000 | 142.44 |
| 1418774400000 | 141.79 |
| 1418860800000 | 143.92 |
| 1418947200000 | 145.09 |
| 1419206400000 | 145.59 |
| 1419292800000 | 145.35 |
| 1419379200000 | 145.83 |
| 1419811200000 | 146.11 |
| 1419897600000 | 145 |
| 1419984000000 | 144.73 |
| 1420156800000 | 143.83 |
| 1420416000000 | 140.85 |
| 1420502400000 | 139.21 |
| 1420588800000 | 138.42 |
| 1420675200000 | 141.33 |
| 1420761600000 | 140.84 |
| 1421020800000 | 141.05 |
| 1421107200000 | 141.86 |
| 1421193600000 | 140.45 |
| 1421280000000 | 141.7 |
| 1421366400000 | 141.62 |
| 1421625600000 | 143.07 |
| 1421712000000 | 143.55 |
| 1421798400000 | 144.36 |
| 1421884800000 | 144.55 |
| 1421971200000 | 145.02 |
| 1422230400000 | 145.34 |
| 1422316800000 | 146.63 |
| 1422403200000 | 146.11 |
| 1422489600000 | 145.28 |
| 1422576000000 | 144.51 |
| 1422835200000 | 145.35 |
| 1422921600000 | 146.6 |
| 1423008000000 | 147.47 |
| 1423094400000 | 147.79 |
| 1423180800000 | 146.99 |
| 1423440000000 | 146.49 |
| 1423526400000 | 146.82 |
| 1423612800000 | 145.93 |
| 1423699200000 | 148.22 |
| 1423785600000 | 149.57 |
| 1424044800000 | 149.74 |
| 1424131200000 | 149.78 |
| 1424217600000 | 150.82 |
| 1424304000000 | 151.54 |
| 1424390400000 | 151.8 |
| 1424649600000 | 152.43 |
| 1424736000000 | 152.9 |
| 1424822400000 | 153.35 |
| 1424908800000 | 153.11 |
| 1424995200000 | 153.54 |
| 1425254400000 | 153.05 |
| 1425340800000 | 152.37 |
| 1425427200000 | 151.68 |
| 1425513600000 | 152.07 |
| 1425600000000 | 150.69 |
| 1425859200000 | 149.9 |
| 1425945600000 | 147.45 |
| 1426032000000 | 147.48 |
| 1426118400000 | 148.69 |
| 1426204800000 | 148.18 |
| 1426464000000 | 149.58 |
| 1426550400000 | 149.46 |
| 1426636800000 | 150.52 |
| 1426723200000 | 150.97 |
| 1426809600000 | 153.98 |
| 1427068800000 | 155.09 |
| 1427155200000 | 155.25 |
| 1427241600000 | 155.12 |
| 1427328000000 | 153.18 |
| 1427414400000 | 152.9 |
| 1427673600000 | 153.04 |
| 1427760000000 | 151.41 |
| 1427846400000 | 151.61 |
| 1427932800000 | 153.25 |
| 1428364800000 | 155.7 |
| 1428451200000 | 155.69 |
| 1428537600000 | 155.89 |
| 1428624000000 | 156.37 |
| 1428883200000 | 155.75 |
| 1428969600000 | 157.03 |
| 1429056000000 | 156.71 |
| 1429142400000 | 157.39 |
| 1429228800000 | 156.11 |
| 1429488000000 | 156.4 |
| 1429574400000 | 157.44 |
| 1429660800000 | 157.38 |
| 1429747200000 | 158.02 |
| 1429833600000 | 159.27 |
| 1430092800000 | 160.55 |
| 1430179200000 | 160.52 |
| 1430265600000 | 159.73 |
| 1430352000000 | 158.35 |
| 1430438400000 | 157.97 |
| 1430697600000 | 158.13 |
| 1430784000000 | 157.04 |
| 1430870400000 | 157.83 |
| 1430956800000 | 156.52 |
| 1431043200000 | 159.15 |
| 1431302400000 | 159.14 |
| 1431388800000 | 158.92 |
| 1431475200000 | 160.27 |
| 1431561600000 | 160.89 |
| 1431648000000 | 161.53 |
| 1431907200000 | 161.31 |
| 1431993600000 | 160.51 |
| 1432080000000 | 160.65 |
| 1432166400000 | 161.49 |
| 1432252800000 | 160.46 |
| 1432512000000 | 160.46 |
| 1432598400000 | 158.04 |
| 1432684800000 | 158.78 |
| 1432771200000 | 158.66 |
| 1432857600000 | 157.48 |
| 1433116800000 | 156.93 |
| 1433203200000 | 158.06 |
| 1433289600000 | 159.05 |
| 1433376000000 | 157.97 |
| 1433462400000 | 154.94 |
| 1433721600000 | 154.63 |
| 1433808000000 | 154.41 |
| 1433894400000 | 157.13 |
| 1433980800000 | 157.39 |
| 1434067200000 | 156.95 |
| 1434326400000 | 155.14 |
| 1434412800000 | 155.31 |
| 1434499200000 | 154.5 |
| 1434585600000 | 156.25 |
| 1434672000000 | 156.22 |
| 1434931200000 | 159.5 |
| 1435017600000 | 159.36 |
| 1435104000000 | 158.83 |
| 1435190400000 | 158.7 |
| 1435276800000 | 157.85 |
| 1435536000000 | 154.19 |
| 1435622400000 | 153.26 |
| 1435708800000 | 154.31 |
| 1435795200000 | 154.35 |
| 1435881600000 | 153.81 |
| 1436140800000 | 151.43 |
| 1436227200000 | 149.28 |
| 1436313600000 | 149.05 |
| 1436400000000 | 150.83 |
| 1436486400000 | 153.74 |
| 1436745600000 | 154.66 |
| 1436832000000 | 155.8 |
| 1436918400000 | 155.8 |
| 1437004800000 | 157.03 |
| 1437091200000 | 156.55 |
| 1437350400000 | 156.72 |
| 1437436800000 | 156.82 |
| 1437523200000 | 155.03 |
| 1437609600000 | 155.52 |
| 1437696000000 | 154.2 |
| 1437955200000 | 152.91 |
| 1438041600000 | 153.09 |
| 1438128000000 | 154.29 |
| 1438214400000 | 153.99 |
| 1438300800000 | 155.77 |
| 1438560000000 | 155.51 |
| 1438646400000 | 155.43 |
| 1438732800000 | 155.45 |
| 1438819200000 | 155.18 |
| 1438905600000 | 154.69 |
| 1439164800000 | 156.05 |
| 1439251200000 | 154.61 |
| 1439337600000 | 152.91 |
| 1439424000000 | 153.19 |
| 1439510400000 | 152.91 |
| 1439769600000 | 152.94 |
| 1439856000000 | 152.55 |
| 1439942400000 | 150.58 |
| 1440028800000 | 149.11 |
| 1440115200000 | 145.94 |
| 1440374400000 | 141.1 |
| 1440460800000 | 142.36 |
| 1440547200000 | 142.11 |
| 1440633600000 | 144.27 |
| 1440720000000 | 145.72 |
| 1440979200000 | 144.74 |
| 1441065600000 | 141.35 |
| 1441152000000 | 140.93 |
| 1441238400000 | 142.17 |
| 1441324800000 | 139.46 |
| 1441584000000 | 140.13 |
| 1441670400000 | 141.13 |
| 1441756800000 | 144.23 |
| 1441843200000 | 142.66 |
| 1441929600000 | 142.18 |
| 1442188800000 | 141.56 |
| 1442275200000 | 141.95 |
| 1442361600000 | 144.14 |
| 1442448000000 | 144.56 |
| 1442534400000 | 143.09 |
| 1442793600000 | 141.89 |
| 1442880000000 | 138.51 |
| 1442966400000 | 138.11 |
| 1443052800000 | 136.88 |
| 1443139200000 | 138.59 |
| 1443398400000 | 136.82 |
| 1443484800000 | 134.56 |
| 1443571200000 | 137.49 |
| 1443657600000 | 138.51 |
| 1443744000000 | 139.65 |
| 1444003200000 | 142.36 |
| 1444089600000 | 143.89 |
| 1444176000000 | 144.75 |
| 1444262400000 | 145.08 |
| 1444348800000 | 147.02 |
| 1444608000000 | 146.99 |
| 1444694400000 | 145.64 |
| 1444780800000 | 144.89 |
| 1444867200000 | 146.63 |
| 1444953600000 | 147.41 |
| 1445212800000 | 146.62 |
| 1445299200000 | 146.43 |
| 1445385600000 | 146.88 |
| 1445472000000 | 146.98 |
| 1445558400000 | 148.39 |
| 1445817600000 | 148.45 |
| 1445904000000 | 147.18 |
| 1445990400000 | 148.35 |
| 1446076800000 | 146.99 |
| 1446163200000 | 147.89 |
| 1446422400000 | 147.31 |
| 1446508800000 | 147.14 |
| 1446595200000 | 147 |
| 1446681600000 | 146.77 |
| 1446768000000 | 145.61 |
| 1447027200000 | 145.05 |
| 1447113600000 | 144.55 |
| 1447200000000 | 145.64 |
| 1447286400000 | 144.38 |
| 1447372800000 | 143.08 |
| 1447632000000 | 142.77 |
| 1447718400000 | 144.87 |
| 1447804800000 | 144.77 |
| 1447891200000 | 146.98 |
| 1447977600000 | 146.68 |
| 1448236800000 | 145.76 |
| 1448323200000 | 145.09 |
| 1448409600000 | 145.5 |
| 1448496000000 | 146.8 |
| 1448582400000 | 146.01 |
| 1448841600000 | 145.84 |
| 1448928000000 | 146.97 |
| 1449014400000 | 146.44 |
| 1449100800000 | 145.87 |
| 1449187200000 | 145.19 |
| 1449446400000 | 145.15 |
| 1449532800000 | 143.11 |
| 1449619200000 | 143.44 |
| 1449705600000 | 142.85 |
| 1449792000000 | 141.53 |
| 1450051200000 | 139.57 |
| 1450137600000 | 140.33 |
| 1450224000000 | 141.97 |
| 1450310400000 | 142.32 |
| 1450396800000 | 141.3 |
| 1450656000000 | 140.87 |
| 1450742400000 | 141.49 |
| 1450828800000 | 143.25 |
| 1450915200000 | 144.08 |
| 1451260800000 | 143.75 |
| 1451347200000 | 144.93 |
| 1451433600000 | 144.57 |
| 1451520000000 | 143.63 |
| 1451865600000 | 139.98 |
| 1451952000000 | 139.51 |
| 1452038400000 | 138.07 |
| 1452124800000 | 135.83 |
| 1452211200000 | 134.84 |
| 1452470400000 | 134.03 |
| 1452556800000 | 133.44 |
| 1452643200000 | 134.81 |
| 1452729600000 | 132.5 |
| 1452816000000 | 130.89 |
| 1453075200000 | 129.4 |
| 1453161600000 | 130.88 |
| 1453248000000 | 126.97 |
| 1453334400000 | 127.21 |
| 1453420800000 | 131.5 |
| 1453680000000 | 131.35 |
| 1453766400000 | 131.67 |
| 1453852800000 | 132.92 |
| 1453939200000 | 132.14 |
| 1454025600000 | 133.69 |
| 1454284800000 | 134.76 |
| 1454371200000 | 132.79 |
| 1454457600000 | 132.22 |
| 1454544000000 | 133.4199 |
| 1454630400000 | 131.87 |
| 1454889600000 | 129.38 |
| 1454976000000 | 127.43 |
| 1455062400000 | 127.21 |
| 1455148800000 | 125.84 |
| 1455235200000 | 125.68 |
| 1455494400000 | 129.51 |
| 1455580800000 | 129.59 |
| 1455667200000 | 131.4 |
| 1455753600000 | 132.35 |
| 1455840000000 | 131.31 |
| 1456099200000 | 132.65 |
| 1456185600000 | 131.51 |
| 1456272000000 | 129.38 |
| 1456358400000 | 131.32 |
| 1456444800000 | 131.63 |
| 1456704000000 | 131.63 |
| 1456790400000 | 132.97 |
| 1456876800000 | 134.75 |
| 1456963200000 | 136.13 |
| 1457049600000 | 137.52 |
| 1457308800000 | 137.11 |
| 1457395200000 | 136.52 |
| 1457481600000 | 136.48 |
| 1457568000000 | 136.4 |
| 1457654400000 | 139.23 |
| 1457913600000 | 139.83 |
| 1458000000000 | 138.55 |
| 1458086400000 | 137.87 |
| 1458172800000 | 140.94 |
| 1458259200000 | 140.62 |
| 1458518400000 | 140.2 |
| 1458604800000 | 140.43 |
| 1458691200000 | 139.31 |
| 1458777600000 | 137.46 |
| 1459209600000 | 138.24 |
| 1459296000000 | 140.79 |
| 1459382400000 | 140.1 |
| 1459468800000 | 137.15 |
| 1459728000000 | 138 |
| 1459814400000 | 135.43 |
| 1459900800000 | 136.38 |
| 1459987200000 | 136.48 |
| 1460073600000 | 138.06 |
| 1460332800000 | 138.6699 |
| 1460419200000 | 139.15 |
| 1460505600000 | 141.57 |
| 1460592000000 | 142.84 |
| 1460678400000 | 142.66 |
| 1460937600000 | 142.32 |
| 1461024000000 | 145.28 |
| 1461110400000 | 145.43 |
| 1461196800000 | 145.51 |
| 1461283200000 | 144.49 |
| 1461542400000 | 144.21 |
| 1461628800000 | 144.52 |
| 1461715200000 | 144.35 |
| 1461801600000 | 144.58 |
| 1461888000000 | 144.32 |
| 1462147200000 | 143.8 |
| 1462233600000 | 142.23 |
| 1462320000000 | 140.54 |
| 1462406400000 | 140.06 |
| 1462492800000 | 139.9 |
| 1462752000000 | 139.81 |
| 1462838400000 | 141.33 |
| 1462924800000 | 141.36 |
| 1463011200000 | 140.78 |
| 1463097600000 | 139.66 |
| 1463356800000 | 140.34 |
| 1463443200000 | 140.88 |
| 1463529600000 | 140.78 |
| 1463616000000 | 138.85 |
| 1463702400000 | 140.15 |
| 1463961600000 | 139.81 |
| 1464048000000 | 140.99 |
| 1464134400000 | 142.59 |
| 1464220800000 | 143.41 |
| 1464307200000 | 143.36 |
| 1464566400000 | 143.54 |
| 1464652800000 | 143.19 |
| 1464739200000 | 142.56 |
| 1464825600000 | 142.1 |
| 1464912000000 | 143.71 |
| 1465171200000 | 144.25 |
| 1465257600000 | 145.6399 |
| 1465344000000 | 145.99 |
| 1465430400000 | 144.26 |
| 1465516800000 | 141.35 |
| 1465776000000 | 138.71 |
| 1465862400000 | 135.82 |
| 1465948800000 | 136.91 |
| 1466035200000 | 135.06 |
| 1466121600000 | 137.4 |
| 1466380800000 | 142.24 |
| 1466467200000 | 142.71 |
| 1466553600000 | 142.88 |
| 1466640000000 | 145.02 |
| 1466726400000 | 134.77 |
| 1466985600000 | 130.68 |
| 1467072000000 | 132.96 |
| 1467158400000 | 136.85 |
| 1467244800000 | 137.99 |
| 1467331200000 | 139.07 |
| 1467590400000 | 139.03 |
| 1467676800000 | 137.22 |
| 1467763200000 | 135.13 |
| 1467849600000 | 135.93 |
| 1467936000000 | 136.68 |
| 1468195200000 | 138.97 |
| 1468281600000 | 140.58 |
| 1468368000000 | 141.31 |
| 1468454400000 | 142.12 |
| 1468540800000 | 141.73 |
| 1468800000000 | 141.94 |
| 1468886400000 | 141.29 |
| 1468972800000 | 142.16 |
| 1469059200000 | 142.46 |
| 1469145600000 | 141.77 |
| 1469404800000 | 141.87 |
| 1469491200000 | 142.19 |
| 1469577600000 | 142.7 |
| 1469664000000 | 142.61 |
| 1469750400000 | 145.27 |
| 1470009600000 | 144.65 |
| 1470096000000 | 143.68 |
| 1470182400000 | 142.19 |
| 1470268800000 | 143.05 |
| 1470355200000 | 143.19 |
| 1470614400000 | 143.96 |
| 1470700800000 | 145.71 |
| 1470787200000 | 146.1699 |
| 1470873600000 | 147.03 |
| 1470960000000 | 147.31 |
| 1471219200000 | 147.31 |
| 1471305600000 | 146.69 |
| 1471392000000 | 146.48 |
| 1471478400000 | 147.09 |
| 1471564800000 | 146.35 |
| 1471824000000 | 146.71 |
| 1471910400000 | 147.55 |
| 1471996800000 | 147.31 |
| 1472083200000 | 146.72 |
| 1472169600000 | 146.72 |
| 1472428800000 | 145.56 |
| 1472515200000 | 145.59 |
| 1472601600000 | 145.26 |
| 1472688000000 | 146.11 |
| 1472774400000 | 147.43 |
| 1473033600000 | 147.98 |
| 1473120000000 | 149.24 |
| 1473206400000 | 149.69 |
| 1473292800000 | 149.66 |
| 1473379200000 | 147.34 |
| 1473638400000 | 145.91 |
| 1473724800000 | 144.8 |
| 1473811200000 | 144.38 |
| 1473897600000 | 144.81 |
| 1473984000000 | 143.79 |
| 1474243200000 | 145.1699 |
| 1474329600000 | 145.2 |
| 1474416000000 | 146.77 |
| 1474502400000 | 149.27 |
| 1474588800000 | 148.22 |
| 1474848000000 | 146.8899 |
| 1474934400000 | 146.6699 |
| 1475020800000 | 146.94 |
| 1475107200000 | 147.55 |
| 1475193600000 | 147.09 |
| 1475452800000 | 147.22 |
| 1475539200000 | 147.25 |
| 1475625600000 | 147.06 |
| 1475712000000 | 146.52 |
| 1475798400000 | 145.95 |
| 1476057600000 | 146.38 |
| 1476144000000 | 145.04 |
| 1476230400000 | 143.85 |
| 1476316800000 | 143.34 |
| 1476403200000 | 144.19 |
| 1476662400000 | 143.6 |
| 1476748800000 | 145.12 |
| 1476835200000 | 145.79 |
| 1476921600000 | 145.6 |
| 1477008000000 | 144.97 |
| 1477267200000 | 145.01 |
| 1477353600000 | 144.79 |
| 1477440000000 | 145.02 |
| 1477526400000 | 144.56 |
| 1477612800000 | 144.41 |
| 1477872000000 | 144.4 |
| 1477958400000 | 144.35 |
| 1478044800000 | 143.5 |
| 1478131200000 | 143.32 |
| 1478217600000 | 142.12 |
| 1478476800000 | 142.9 |
| 1478563200000 | 143.33 |
| 1478649600000 | 141.96 |
| 1478736000000 | 142.78 |
| 1478822400000 | 142.23 |
| 1479081600000 | 141.2 |
| 1479168000000 | 141.6 |
| 1479254400000 | 141.18 |
| 1479340800000 | 141.9199 |
| 1479427200000 | 140.47 |
| 1479686400000 | 141.5 |
| 1479772800000 | 141.5 |
| 1479859200000 | 140.53 |
| 1479945600000 | 141.36 |
| 1480032000000 | 142.13 |
| 1480291200000 | 141.6399 |
| 1480377600000 | 141.98 |
| 1480464000000 | 141.76 |
| 1480550400000 | 141.93 |
| 1480636800000 | 141.9199 |
| 1480896000000 | 142.5 |
| 1480982400000 | 143.84 |
| 1481068800000 | 145.52 |
| 1481155200000 | 145.79 |
| 1481241600000 | 146.12 |
| 1481500800000 | 146.45 |
| 1481587200000 | 147.8899 |
| 1481673600000 | 147.58 |
| 1481760000000 | 144.88 |
| 1481846400000 | 145.29 |
| 1482105600000 | 145.8 |
| 1482192000000 | 145.52 |
| 1482278400000 | 145.82 |
| 1482364800000 | 145.88 |
| 1482451200000 | 145.9 |
| 1482796800000 | 145.71 |
| 1482883200000 | 145.53 |
| 1482969600000 | 146.13 |
| 1483056000000 | 146.79 |
| 1483315200000 | 147.24 |
| 1483401600000 | 146.34 |
| 1483488000000 | 148.32 |
| 1483574400000 | 150.3 |
| 1483660800000 | 149.6399 |
| 1483920000000 | 149.1 |
| 1484006400000 | 149.57 |
| 1484092800000 | 148.61 |
| 1484179200000 | 150.23 |
| 1484265600000 | 150.77 |
| 1484524800000 | 149.81 |
| 1484611200000 | 150.27 |
| 1484697600000 | 150.47 |
| 1484784000000 | 149.24 |
| 1484870400000 | 149.97 |
| 1485129600000 | 150.32 |
| 1485216000000 | 150.66 |
| 1485302400000 | 152.09 |
| 1485388800000 | 151.9 |
| 1485475200000 | 151.97 |
| 1485734400000 | 151.04 |
| 1485820800000 | 151.27 |
| 1485907200000 | 151.44 |
| 1485993600000 | 151.6399 |
| 1486080000000 | 152.18 |
| 1486339200000 | 151.11 |
| 1486425600000 | 150.87 |
| 1486512000000 | 151.74 |
| 1486598400000 | 151.49 |
| 1486684800000 | 152.15 |
| 1486944000000 | 152.79 |
| 1487030400000 | 151.88 |
| 1487116800000 | 152.77 |
| 1487203200000 | 153.78 |
| 1487289600000 | 153.3 |
| 1487548800000 | 153.38 |
| 1487635200000 | 153.34 |
| 1487721600000 | 153.46 |
| 1487808000000 | 154.19 |
| 1487894400000 | 152.9199 |
| 1488153600000 | 152.83 |
| 1488240000000 | 152.97 |
| 1488326400000 | 153.61 |
| 1488412800000 | 153.53 |
| 1488499200000 | 153.47 |
| 1488758400000 | 153.57 |
| 1488844800000 | 153.12 |
| 1488931200000 | 152.54 |
| 1489017600000 | 152.76 |
| 1489104000000 | 154.1 |
| 1489363200000 | 154.82 |
| 1489449600000 | 154.09 |
| 1489536000000 | 154.3899 |
| 1489622400000 | 156.95 |
| 1489708800000 | 157.04 |
| 1489968000000 | 157.02 |
| 1490054400000 | 157.12 |
| 1490140800000 | 155.91 |
| 1490227200000 | 156.69 |
| 1490313600000 | 157.04 |
| 1490572800000 | 157.13 |
| 1490659200000 | 158.35 |
| 1490745600000 | 157.77 |
| 1490832000000 | 157.87 |
| 1490918400000 | 157.19 |
| 1491177600000 | 156.61 |
| 1491264000000 | 156.7 |
| 1491350400000 | 156.6 |
| 1491436800000 | 156.34 |
| 1491523200000 | 156.32 |
| 1491782400000 | 156.4199 |
| 1491868800000 | 157.01 |
| 1491955200000 | 156.91 |
| 1492041600000 | 156.41 |
| 1492473600000 | 156.09 |
| 1492560000000 | 156.15 |
| 1492646400000 | 156.9199 |
| 1492732800000 | 156.65 |
| 1492992000000 | 160.59 |
| 1493078400000 | 161.43 |
| 1493164800000 | 161.63 |
| 1493251200000 | 161.28 |
| 1493337600000 | 161.24 |
| 1493596800000 | 161.6399 |
| 1493683200000 | 162.34 |
| 1493769600000 | 162.18 |
| 1493856000000 | 162.9199 |
| 1493942400000 | 164.12 |
| 1494201600000 | 164.41 |
| 1494288000000 | 163.77 |
| 1494374400000 | 164 |
| 1494460800000 | 163.61 |
| 1494547200000 | 164.38 |
| 1494806400000 | 165.13 |
| 1494892800000 | 166.4199 |
| 1494979200000 | 165.79 |
| 1495065600000 | 164.72 |
| 1495152000000 | 166.05 |
| 1495411200000 | 167.02 |
| 1495497600000 | 167.03 |
| 1495584000000 | 166.59 |
| 1495670400000 | 166.99 |
| 1495756800000 | 166.4199 |
| 1496016000000 | 166.31 |
| 1496102400000 | 166.28 |
| 1496188800000 | 166.79 |
| 1496275200000 | 167.38 |
| 1496361600000 | 169.11 |
| 1496620800000 | 168.66 |
| 1496707200000 | 168.1 |
| 1496793600000 | 168 |
| 1496880000000 | 167.3 |
| 1496966400000 | 167.26 |
| 1497225600000 | 166.63 |
| 1497312000000 | 167.62 |
| 1497398400000 | 168.35 |
| 1497484800000 | 165.9 |
| 1497571200000 | 167.29 |
| 1497830400000 | 168.13 |
| 1497916800000 | 166.87 |
| 1498003200000 | 166.5 |
| 1498089600000 | 166.9199 |
| 1498176000000 | 167.19 |
| 1498435200000 | 167.6 |
| 1498521600000 | 167.5 |
| 1498608000000 | 168.38 |
| 1498694400000 | 167.8899 |
| 1498780800000 | 166.86 |
| 1499040000000 | 167.25 |
| 1499126400000 | 166.9 |
| 1499212800000 | 166.96 |
| 1499299200000 | 166.96 |
| 1499385600000 | 166.24 |
| 1499644800000 | 166.81 |
| 1499731200000 | 166.63 |
| 1499817600000 | 168.53 |
| 1499904000000 | 168.91 |
| 1499990400000 | 170.1699 |
| 1500249600000 | 170.33 |
| 1500336000000 | 170.43 |
| 1500422400000 | 170.9199 |
| 1500508800000 | 172.01 |
| 1500595200000 | 171.15 |
| 1500854400000 | 170.51 |
| 1500940800000 | 170.96 |
| 1501027200000 | 171.21 |
| 1501113600000 | 171.84 |
| 1501200000000 | 171.59 |
| 1501459200000 | 171.99 |
| 1501545600000 | 173.4 |
| 1501632000000 | 173.37 |
| 1501718400000 | 173.69 |
| 1501804800000 | 173.04 |
| 1502064000000 | 173.52 |
| 1502150400000 | 173.05 |
| 1502236800000 | 172.15 |
| 1502323200000 | 171.4199 |
| 1502409600000 | 170.57 |
| 1502668800000 | 171.3 |
| 1502755200000 | 170.72 |
| 1502841600000 | 171.41 |
| 1502928000000 | 171.51 |
| 1503014400000 | 170.79 |
| 1503273600000 | 170.93 |
| 1503360000000 | 171.21 |
| 1503446400000 | 171.3899 |
| 1503532800000 | 171.22 |
| 1503619200000 | 171.95 |
| 1503878400000 | 172.26 |
| 1503964800000 | 171.81 |
| 1504051200000 | 171.16 |
| 1504137600000 | 172.31 |
| 1504224000000 | 173.11 |
| 1504483200000 | 172.6399 |
| 1504569600000 | 172.65 |
| 1504656000000 | 172.88 |
| 1504742400000 | 174.2 |
| 1504828800000 | 174.59 |
| 1505088000000 | 175.65 |
| 1505174400000 | 176.1399 |
| 1505260800000 | 175.7 |
| 1505347200000 | 175.26 |
| 1505433600000 | 175.75 |
| 1505692800000 | 175.9199 |
| 1505779200000 | 176.9 |
| 1505865600000 | 177.29 |
| 1505952000000 | 176.32 |
| 1506038400000 | 177.06 |
| 1506297600000 | 176.5 |
| 1506384000000 | 175.16 |
| 1506470400000 | 175.41 |
| 1506556800000 | 176.2 |
| 1506643200000 | 177.07 |
| 1506902400000 | 176.9 |
| 1506988800000 | 177.49 |
| 1507075200000 | 177.5 |
| 1507161600000 | 177.26 |
| 1507248000000 | 177.13 |
| 1507507200000 | 177.44 |
| 1507593600000 | 178.7 |
| 1507680000000 | 178.9199 |
| 1507766400000 | 179.21 |
| 1507852800000 | 179.9 |
| 1508112000000 | 179.87 |
| 1508198400000 | 179.09 |
| 1508284800000 | 179.54 |
| 1508371200000 | 180.01 |
| 1508457600000 | 179.1699 |
| 1508716800000 | 179.06 |
| 1508803200000 | 178.96 |
| 1508889600000 | 178.57 |
| 1508976000000 | 178.61 |
| 1509062400000 | 178.45 |
| 1509321600000 | 179.34 |
| 1509408000000 | 179.54 |
| 1509494400000 | 180.16 |
| 1509580800000 | 180.63 |
| 1509667200000 | 180.22 |
| 1509926400000 | 180.18 |
| 1510012800000 | 180.3 |
| 1510099200000 | 180.71 |
| 1510185600000 | 179.79 |
| 1510272000000 | 179.58 |
| 1510531200000 | 178.41 |
| 1510617600000 | 178.32 |
| 1510704000000 | 177.36 |
| 1510790400000 | 178.59 |
| 1510876800000 | 178.62 |
| 1511136000000 | 178.86 |
| 1511222400000 | 179.62 |
| 1511308800000 | 180.47 |
| 1511395200000 | 181.18 |
| 1511481600000 | 181.96 |
| 1511740800000 | 181.31 |
| 1511827200000 | 181.07 |
| 1511913600000 | 181.18 |
| 1512000000000 | 181.47 |
| 1512086400000 | 180.2 |
| 1512345600000 | 180.74 |
| 1512432000000 | 180.3 |
| 1512518400000 | 179.1399 |
| 1512604800000 | 179.53 |
| 1512691200000 | 180.29 |
| 1512950400000 | 181.04 |
| 1513036800000 | 181.11 |
| 1513123200000 | 181.4199 |
| 1513209600000 | 181.12 |
| 1513296000000 | 180.48 |
| 1513555200000 | 183.03 |
| 1513641600000 | 182.25 |
| 1513728000000 | 182.24 |
| 1513814400000 | 182.82 |
| 1513900800000 | 182.6699 |
| 1514332800000 | 183.56 |
| 1514419200000 | 183.85 |
| 1514505600000 | 184.49 |
| 1514851200000 | 184.93 |
| 1514937600000 | 185.23 |
| 1515024000000 | 187.94 |
| 1515110400000 | 189.08 |
| 1515369600000 | 188.85 |
| 1515456000000 | 189.34 |
| 1515542400000 | 189.97 |
| 1515628800000 | 190.01 |
| 1515715200000 | 191.1 |
| 1515974400000 | 192.97 |
| 1516060800000 | 192.87 |
| 1516147200000 | 192.76 |
| 1516233600000 | 192.51 |
| 1516320000000 | 193.5 |
| 1516579200000 | 194.19 |
| 1516665600000 | 195.53 |
| 1516752000000 | 196.27 |
| 1516838400000 | 196.53 |
| 1516924800000 | 196.33 |
| 1517184000000 | 195.11 |
| 1517270400000 | 193.95 |
| 1517356800000 | 193.61 |
| 1517443200000 | 193.8899 |
| 1517529600000 | 191.02 |
| 1517788800000 | 187.61 |
| 1517875200000 | 181.95 |
| 1517961600000 | 183.82 |
| 1518048000000 | 181.98 |
| 1518134400000 | 179.45 |
| 1518393600000 | 181.1399 |
| 1518480000000 | 181.43 |
| 1518566400000 | 183.2 |
| 1518652800000 | 185.47 |
| 1518739200000 | 186.94 |
| 1518998400000 | 186.58 |
| 1519084800000 | 186.02 |
| 1519171200000 | 185.76 |
| 1519257600000 | 185.3899 |
| 1519344000000 | 186.1699 |
| 1519603200000 | 187.1 |
| 1519689600000 | 186.62 |
| 1519776000000 | 184.81 |
| 1519862400000 | 182.27 |
| 1519948800000 | 180.76 |
| 1520208000000 | 181.26 |
| 1520294400000 | 183.05 |
| 1520380800000 | 182.81 |
| 1520467200000 | 183.7 |
| 1520553600000 | 184.1699 |
| 1520812800000 | 185.56 |
| 1520899200000 | 185.29 |
| 1520985600000 | 184.6699 |
| 1521072000000 | 184.86 |
| 1521158400000 | 184.52 |
| 1521417600000 | 183.3899 |
| 1521504000000 | 183.07 |
| 1521590400000 | 183.08 |
| 1521676800000 | 182.23 |
| 1521763200000 | 179.91 |
| 1522022400000 | 179.98 |
| 1522108800000 | 181.84 |
| 1522195200000 | 181.26 |
| 1522281600000 | 181.54 |
| 1522713600000 | 180.66 |
| 1522800000000 | 180.31 |
| 1522886400000 | 182.61 |
| 1522972800000 | 182.61 |
| 1523232000000 | 183.57 |
| 1523318400000 | 185.32 |
| 1523404800000 | 185.08 |
| 1523491200000 | 184.77 |
| 1523577600000 | 185.22 |
| 1523836800000 | 185.51 |
| 1523923200000 | 186.11 |
| 1524009600000 | 187.44 |
| 1524096000000 | 187.35 |
| 1524182400000 | 186.21 |
| 1524441600000 | 185.66 |
| 1524528000000 | 185.91 |
| 1524614400000 | 184.56 |
| 1524700800000 | 185.25 |
| 1524787200000 | 185.99 |
| 1525046400000 | 186.03 |
| 1525132800000 | 184.87 |
| 1525219200000 | 185.1699 |
| 1525305600000 | 184.76 |
| 1525392000000 | 185.23 |
| 1525651200000 | 185.93 |
| 1525737600000 | 185.61 |
| 1525824000000 | 186.19 |
| 1525910400000 | 186.78 |
| 1525996800000 | 188.36 |
| 1526256000000 | 189.03 |
| 1526342400000 | 187.4199 |
| 1526428800000 | 186.9 |
| 1526515200000 | 187.74 |
| 1526601600000 | 187.45 |
| 1526860800000 | 187.62 |
| 1526947200000 | 188.25 |
| 1527033600000 | 186.06 |
| 1527120000000 | 185.5 |
| 1527206400000 | 184.62 |
| 1527465600000 | 183.85 |
| 1527552000000 | 181.63 |
| 1527638400000 | 181.87 |
| 1527724800000 | 182.28 |
| 1527811200000 | 182.87 |
| 1528070400000 | 184.45 |
| 1528156800000 | 183.6699 |
| 1528243200000 | 185.04 |
| 1528329600000 | 185.56 |
| 1528416000000 | 184.72 |
| 1528675200000 | 185.9 |
| 1528761600000 | 185.63 |
| 1528848000000 | 185.7 |
| 1528934400000 | 185.33 |
| 1529020800000 | 183.84 |
| 1529280000000 | 182.53 |
| 1529366400000 | 180.57 |
| 1529452800000 | 181.41 |
| 1529539200000 | 180.76 |
| 1529625600000 | 182.1699 |
| 1529884800000 | 179.76 |
| 1529971200000 | 179.65 |
| 1530057600000 | 179.4199 |
| 1530144000000 | 178.41 |
| 1530230400000 | 180.32 |
| 1530489600000 | 177.78 |
| 1530576000000 | 179.1399 |
| 1530662400000 | 179.2 |
| 1530748800000 | 179.8899 |
| 1530835200000 | 181.25 |
| 1531094400000 | 182.62 |
| 1531180800000 | 182.65 |
| 1531267200000 | 180.61 |
| 1531353600000 | 181.08 |
| 1531440000000 | 181.7 |
| 1531699200000 | 181.77 |
| 1531785600000 | 181.84 |
| 1531872000000 | 182.21 |
| 1531958400000 | 181.57 |
| 1532044800000 | 182.88 |
| 1532304000000 | 182.41 |
| 1532390400000 | 183.85 |
| 1532476800000 | 183.54 |
| 1532563200000 | 184.51 |
| 1532649600000 | 185.24 |
| 1532908800000 | 185.3 |
| 1532995200000 | 184.76 |
| 1533081600000 | 184.25 |
| 1533168000000 | 182.27 |
| 1533254400000 | 182.71 |
| 1533513600000 | 182.06 |
| 1533600000000 | 183.38 |
| 1533686400000 | 183.37 |
| 1533772800000 | 183.36 |
| 1533859200000 | 180.13 |
| 1534118400000 | 178.58 |
| 1534204800000 | 179 |
| 1534291200000 | 176.62 |
| 1534377600000 | 177.68 |
| 1534464000000 | 178.29 |
| 1534723200000 | 179.12 |
| 1534809600000 | 180 |
| 1534896000000 | 181.11 |
| 1534982400000 | 180.15 |
| 1535068800000 | 181.07 |
| 1535328000000 | 182.94 |
| 1535414400000 | 183.44 |
| 1535500800000 | 183.6 |
| 1535587200000 | 182.97 |
| 1535673600000 | 181.69 |
| 1535932800000 | 181.19 |
| 1536019200000 | 179.3899 |
| 1536105600000 | 178.24 |
| 1536192000000 | 177.54 |
| 1536278400000 | 176.75 |
| 1536537600000 | 177.31 |
| 1536624000000 | 177.3899 |
| 1536710400000 | 178.3899 |
| 1536796800000 | 179.08 |
| 1536883200000 | 179.8899 |
| 1537142400000 | 180.34 |
| 1537228800000 | 181.35 |
| 1537315200000 | 182.32 |
| 1537401600000 | 183.95 |
| 1537488000000 | 185.05 |
| 1537747200000 | 184.57 |
| 1537833600000 | 185.22 |
| 1537920000000 | 185.44 |
| 1538006400000 | 184.45 |
| 1538092800000 | 183.38 |
| 1538352000000 | 183.22 |
| 1538438400000 | 182.36 |
| 1538524800000 | 181.91 |
| 1538611200000 | 180.57 |
| 1538697600000 | 179.21 |
| 1538956800000 | 177.7 |
| 1539043200000 | 176.9199 |
| 1539129600000 | 175.81 |
| 1539216000000 | 171.93 |
| 1539302400000 | 172.03 |
| 1539561600000 | 171.63 |
| 1539648000000 | 173.56 |
| 1539734400000 | 173.4199 |
| 1539820800000 | 172.02 |
| 1539907200000 | 171.66 |
| 1540166400000 | 170.79 |
| 1540252800000 | 167.94 |
| 1540339200000 | 166.87 |
| 1540425600000 | 165.55 |
| 1540512000000 | 164.99 |
| 1540771200000 | 165.48 |
| 1540857600000 | 165.95 |
| 1540944000000 | 168.4199 |
| 1541030400000 | 169.38 |
| 1541116800000 | 170.3899 |
| 1541376000000 | 169.71 |
| 1541462400000 | 170.16 |
| 1541548800000 | 171.66 |
| 1541635200000 | 172.24 |
| 1541721600000 | 170.66 |
| 1541980800000 | 168.7 |
| 1542067200000 | 168.65 |
| 1542153600000 | 168.35 |
| 1542240000000 | 167.77 |
| 1542326400000 | 168.29 |
| 1542585600000 | 168.24 |
| 1542672000000 | 165.99 |
| 1542758400000 | 166.71 |
| 1542844800000 | 166.65 |
| 1542931200000 | 166.5 |
| 1543190400000 | 167.49 |
| 1543276800000 | 167.06 |
| 1543363200000 | 167.27 |
| 1543449600000 | 169.02 |
| 1543536000000 | 168.13 |
| 1543795200000 | 170.54 |
| 1543881600000 | 168.78 |
| 1543968000000 | 166.97 |
| 1544054400000 | 163.36 |
| 1544140800000 | 164.25 |
| 1544400000000 | 160.98 |
| 1544486400000 | 161.49 |
| 1544572800000 | 164.74 |
| 1544659200000 | 164.62 |
| 1544745600000 | 162.73 |
| 1545004800000 | 162.19 |
| 1545091200000 | 160.83 |
| 1545177600000 | 161.47 |
| 1545264000000 | 158.88 |
| 1545350400000 | 157.99 |
| 1545609600000 | 157.68 |
| 1545868800000 | 156.62 |
| 1545955200000 | 158.79 |
| 1546214400000 | 159.54 |
| 1546387200000 | 158.58 |
| 1546473600000 | 158.6699 |
| 1546560000000 | 161.1 |
| 1546819200000 | 162.73 |
| 1546905600000 | 163.7 |
| 1546992000000 | 165.9 |
| 1547078400000 | 166.13 |
| 1547164800000 | 166.09 |
| 1547424000000 | 165.51 |
| 1547510400000 | 166.1 |
| 1547596800000 | 166.19 |
| 1547683200000 | 166.12 |
| 1547769600000 | 168.19 |
| 1548028800000 | 168.23 |
| 1548115200000 | 167.34 |
| 1548201600000 | 167.12 |
| 1548288000000 | 167.33 |
| 1548374400000 | 169.01 |
| 1548633600000 | 168.27 |
| 1548720000000 | 168.86 |
| 1548806400000 | 169.28 |
| 1548892800000 | 170.84 |
| 1548979200000 | 170.7 |
| 1549238400000 | 170.58 |
| 1549324800000 | 172.2 |
| 1549411200000 | 171.91 |
| 1549497600000 | 170.01 |
| 1549584000000 | 168.41 |
| 1549843200000 | 168.44 |
| 1549929600000 | 170.05 |
| 1550016000000 | 171.01 |
| 1550102400000 | 170.6699 |
| 1550188800000 | 171.74 |
| 1550448000000 | 173.16 |
| 1550534400000 | 173.4199 |
| 1550620800000 | 174.6699 |
| 1550707200000 | 174.4199 |
| 1550793600000 | 174.65 |
| 1551052800000 | 175.37 |
| 1551139200000 | 175.69 |
| 1551225600000 | 175.84 |
| 1551312000000 | 175.35 |
| 1551398400000 | 175.74 |
| 1551657600000 | 175.76 |
| 1551744000000 | 175.4 |
| 1551830400000 | 175.41 |
| 1551916800000 | 174 |
| 1552003200000 | 172.31 |
| 1552262400000 | 173.36 |
| 1552348800000 | 174.45 |
| 1552435200000 | 175.16 |
| 1552521600000 | 175.66 |
| 1552608000000 | 177.07 |
| 1552867200000 | 177.99 |
| 1552953600000 | 178.6399 |
| 1553040000000 | 177.6399 |
| 1553126400000 | 177.93 |
| 1553212800000 | 176.41 |
| 1553472000000 | 174.8899 |
| 1553558400000 | 176.37 |
| 1553644800000 | 176.3 |
| 1553731200000 | 175.43 |
| 1553817600000 | 176.37 |
| 1554076800000 | 178.37 |
| 1554163200000 | 178.37 |
| 1554249600000 | 180.21 |
| 1554336000000 | 179.7 |
| 1554422400000 | 179.9 |
| 1554681600000 | 180.23 |
| 1554768000000 | 179.93 |
| 1554854400000 | 179.85 |
| 1554940800000 | 179.82 |
| 1555027200000 | 180.56 |
| 1555286400000 | 181.31 |
| 1555372800000 | 181.62 |
| 1555459200000 | 181.86 |
| 1555545600000 | 181.18 |
| 1555977600000 | 181.38 |
| 1556064000000 | 180.9 |
| 1556150400000 | 180.4 |
| 1556236800000 | 180.88 |
| 1556496000000 | 181.06 |
| 1556582400000 | 181.47 |
| 1556668800000 | 181.88 |
| 1556755200000 | 180.57 |
| 1556841600000 | 181.3 |
| 1557100800000 | 180.25 |
| 1557187200000 | 178.46 |
| 1557273600000 | 178.07 |
| 1557360000000 | 176.15 |
| 1557446400000 | 176.59 |
| 1557705600000 | 175.1 |
| 1557792000000 | 175.35 |
| 1557878400000 | 176.19 |
| 1557964800000 | 177.19 |
| 1558051200000 | 176.98 |
| 1558310400000 | 176.5 |
| 1558396800000 | 176.95 |
| 1558483200000 | 176.5 |
| 1558569600000 | 174.86 |
| 1558656000000 | 176.23 |
| 1558915200000 | 176.57 |
| 1559001600000 | 176.4 |
| 1559088000000 | 174.04 |
| 1559174400000 | 173.83 |
| 1559260800000 | 173.03 |
| 1559520000000 | 173.6399 |
| 1559606400000 | 174.72 |
| 1559692800000 | 176.49 |
| 1559779200000 | 176.61 |
| 1559865600000 | 178.61 |
| 1560124800000 | 179.13 |
| 1560211200000 | 180.29 |
| 1560297600000 | 179.68 |
| 1560384000000 | 179 |
| 1560470400000 | 178.28 |
| 1560729600000 | 177.9199 |
| 1560816000000 | 179.41 |
| 1560902400000 | 180.87 |
| 1560988800000 | 182.8899 |
| 1561075200000 | 182.1699 |
| 1561334400000 | 182.9 |
| 1561420800000 | 182.6699 |
| 1561507200000 | 181.83 |
| 1561593600000 | 182.47 |
| 1561680000000 | 183.3899 |
| 1561939200000 | 184.27 |
| 1562025600000 | 184.79 |
| 1562112000000 | 185.69 |
| 1562198400000 | 186.1399 |
| 1562284800000 | 184.47 |
| 1562544000000 | 183.54 |
| 1562630400000 | 182.75 |
| 1562716800000 | 183.04 |
| 1562803200000 | 183.35 |
| 1562889600000 | 183.51 |
| 1563148800000 | 183.8 |
| 1563235200000 | 183.52 |
| 1563321600000 | 183.1699 |
| 1563408000000 | 182.06 |
| 1563494400000 | 183.23 |
| 1563753600000 | 183 |
| 1563840000000 | 183.61 |
| 1563926400000 | 183.9199 |
| 1564012800000 | 183.26 |
| 1564099200000 | 182.83 |
| 1564358400000 | 182.7 |
| 1564444800000 | 181.4 |
| 1564531200000 | 181.13 |
| 1564617600000 | 180.84 |
| 1564704000000 | 178.03 |
| 1564963200000 | 175.3899 |
| 1565049600000 | 174.1699 |
| 1565136000000 | 174.98 |
| 1565222400000 | 176.69 |
| 1565308800000 | 176.18 |
| 1565568000000 | 175.97 |
| 1565654400000 | 175.2 |
| 1565740800000 | 173.5 |
| 1565827200000 | 172.15 |
| 1565913600000 | 173.54 |
| 1566172800000 | 175.18 |
| 1566259200000 | 174.8 |
| 1566345600000 | 175.75 |
| 1566432000000 | 175.19 |
| 1566518400000 | 174.9 |
| 1566777600000 | 174.01 |
| 1566864000000 | 175 |
| 1566950400000 | 174.65 |
| 1567036800000 | 175.52 |
| 1567123200000 | 176.6699 |
| 1567382400000 | 176.19 |
| 1567468800000 | 176.18 |
| 1567555200000 | 177.96 |
| 1567641600000 | 179.63 |
| 1567728000000 | 180.46 |
| 1567987200000 | 180.6 |
| 1568073600000 | 180.71 |
| 1568160000000 | 181.85 |
| 1568246400000 | 182.68 |
| 1568332800000 | 184.1 |
| 1568592000000 | 182.58 |
| 1568678400000 | 183.06 |
| 1568764800000 | 182.91 |
| 1568851200000 | 183.81 |
| 1568937600000 | 183.83 |
| 1569196800000 | 182.93 |
| 1569283200000 | 183.13 |
| 1569369600000 | 181.68 |
| 1569456000000 | 182.22 |
| 1569542400000 | 182.57 |
| 1569801600000 | 181.96 |
| 1569888000000 | 181.04 |
| 1569974400000 | 178.11 |
| 1570060800000 | 177.81 |
| 1570147200000 | 178.63 |
| 1570406400000 | 179.51 |
| 1570492800000 | 178.27 |
| 1570579200000 | 178.55 |
| 1570665600000 | 179.48 |
| 1570752000000 | 182.68 |
| 1571011200000 | 182.1699 |
| 1571097600000 | 184.01 |
| 1571184000000 | 184.57 |
| 1571270400000 | 185.1 |
| 1571356800000 | 184.94 |
| 1571616000000 | 185.98 |
| 1571702400000 | 186.06 |
| 1571788800000 | 186.1 |
| 1571875200000 | 186.97 |
| 1571961600000 | 187.27 |
| 1572220800000 | 187.45 |
| 1572307200000 | 187.95 |
| 1572393600000 | 188.06 |
| 1572480000000 | 188.29 |
| 1572566400000 | 189.27 |
| 1572825600000 | 190.25 |
| 1572912000000 | 190.2 |
| 1572998400000 | 190.49 |
| 1573084800000 | 190.86 |
| 1573171200000 | 190.44 |
| 1573430400000 | 190.51 |
| 1573516800000 | 190.83 |
| 1573603200000 | 190.13 |
| 1573689600000 | 189.23 |
| 1573776000000 | 190.65 |
| 1574035200000 | 191.2 |
| 1574121600000 | 191.15 |
| 1574208000000 | 190.02 |
| 1574294400000 | 189.52 |
| 1574380800000 | 189.62 |
| 1574640000000 | 190.8899 |
| 1574726400000 | 191.07 |
| 1574812800000 | 191.44 |
| 1574899200000 | 191.26 |
| 1574985600000 | 190.49 |
| 1575244800000 | 189.91 |
| 1575331200000 | 189.04 |
| 1575417600000 | 189.8899 |
| 1575504000000 | 190.1399 |
| 1575590400000 | 191.18 |
| 1575849600000 | 191.35 |
| 1575936000000 | 191.04 |
| 1576022400000 | 191.31 |
| 1576108800000 | 191.91 |
| 1576195200000 | 194.36 |
| 1576454400000 | 195.93 |
| 1576540800000 | 195.6699 |
| 1576627200000 | 194.98 |
| 1576713600000 | 195.13 |
| 1576800000000 | 195.56 |
| 1577059200000 | 195.48 |
| 1577145600000 | 195.78 |
| 1577404800000 | 197.1 |
| 1577664000000 | 196.51 |
| 1577750400000 | 196.66 |
| 1577923200000 | 197.82 |
| 1578009600000 | 197.18 |
| 1578268800000 | 196.19 |
| 1578355200000 | 196.63 |
| 1578441600000 | 195.88 |
| 1578528000000 | 196.54 |
| 1578614400000 | 196.91 |
| 1578873600000 | 196.78 |
| 1578960000000 | 197.32 |
| 1579046400000 | 197.54 |
| 1579132800000 | 197.83 |
| 1579219200000 | 198.73 |
| 1579478400000 | 198.61 |
| 1579564800000 | 198.15 |
| 1579651200000 | 198.23 |
| 1579737600000 | 196.74 |
| 1579824000000 | 197.48 |
| 1580083200000 | 193.93 |
| 1580169600000 | 194.15 |
| 1580256000000 | 194.66 |
| 1580342400000 | 193.13 |
| 1580428800000 | 192.61 |
| 1580688000000 | 191.95 |
| 1580774400000 | 193.91 |
| 1580860800000 | 195.48 |
| 1580947200000 | 197.03 |
| 1581033600000 | 196.33 |
| 1581292800000 | 195.6 |
| 1581379200000 | 196.69 |
| 1581465600000 | 197.51 |
| 1581552000000 | 196.9199 |
| 1581638400000 | 196.48 |
| 1581897600000 | 196.27 |
| 1581984000000 | 195.09 |
| 1582070400000 | 195.53 |
| 1582156800000 | 194.3 |
| 1582243200000 | 194.23 |
| 1582502400000 | 189.74 |
| 1582588800000 | 186.1399 |
| 1582675200000 | 185.09 |
| 1582761600000 | 181.1699 |
| 1582848000000 | 175.52 |
| 1583107200000 | 177.58 |
| 1583193600000 | 179.35 |
| 1583280000000 | 180.46 |
| 1583366400000 | 180.13 |
| 1583452800000 | 175.96 |
| 1583712000000 | 165.41 |
| 1583798400000 | 164.09 |
| 1583884800000 | 160.91 |
| 1583971200000 | 144.1 |
| 1584057600000 | 143.69 |
| 1584316800000 | 137.91 |
| 1584403200000 | 139 |
| 1584489600000 | 132.76 |
| 1584576000000 | 133.54 |
| 1584662400000 | 134.61 |
| 1584921600000 | 130.51 |
| 1585008000000 | 140.27 |
| 1585094400000 | 147.12 |
| 1585180800000 | 151.23 |
| 1585267200000 | 149.85 |
| 1585526400000 | 151.12 |
| 1585612800000 | 151.48 |
| 1585699200000 | 147.26 |
| 1585785600000 | 146.4 |
| 1585872000000 | 144.46 |
| 1586131200000 | 149.58 |
| 1586217600000 | 153.22 |
| 1586304000000 | 153.88 |
| 1586390400000 | 156.48 |
| 1586822400000 | 158.69 |
| 1586908800000 | 154.62 |
| 1586995200000 | 153.83 |
| 1587081600000 | 157.97 |
| 1587340800000 | 157.94 |
| 1587427200000 | 153.3 |
| 1587513600000 | 154.62 |
| 1587600000000 | 156.32 |
| 1587686400000 | 155.09 |
| 1587945600000 | 158.41 |
| 1588032000000 | 160.31 |
| 1588118400000 | 162.86 |
| 1588204800000 | 162.06 |
| 1588291200000 | 160.06 |
| 1588550400000 | 156.76 |
| 1588636800000 | 158.51 |
| 1588723200000 | 157.95 |
| 1588809600000 | 158.54 |
| 1588896000000 | 161.58 |
| 1589155200000 | 161.1399 |
| 1589241600000 | 161.46 |
| 1589328000000 | 158.8899 |
| 1589414400000 | 155.78 |
| 1589500800000 | 156.53 |
| 1589760000000 | 160.97 |
| 1589846400000 | 162.4199 |
| 1589932800000 | 164.31 |
| 1590019200000 | 162.61 |
| 1590105600000 | 161.31 |
| 1590364800000 | 163.68 |
| 1590451200000 | 167.48 |
| 1590537600000 | 167.97 |
| 1590624000000 | 171.43 |
| 1590710400000 | 169.77 |
| 1590969600000 | 172.03 |
| 1591056000000 | 174.72 |
| 1591142400000 | 178.51 |
| 1591228800000 | 179.11 |
| 1591315200000 | 181.9 |
| 1591574400000 | 182.69 |
| 1591660800000 | 182.4 |
| 1591747200000 | 181.98 |
| 1591833600000 | 175.91 |
| 1591920000000 | 174.08 |
| 1592179200000 | 172.3899 |
| 1592265600000 | 177.37 |
| 1592352000000 | 178.09 |
| 1592438400000 | 177.2 |
| 1592524800000 | 177.41 |
| 1592784000000 | 177.22 |
| 1592870400000 | 180.16 |
| 1592956800000 | 175.98 |
| 1593043200000 | 175.21 |
| 1593129600000 | 174.91 |
| 1593388800000 | 174.78 |
| 1593475200000 | 175.32 |
| 1593561600000 | 175.6699 |
| 1593648000000 | 177.81 |
| 1593734400000 | 177.56 |
| 1593993600000 | 180.95 |
| 1594080000000 | 179.58 |
| 1594166400000 | 178.87 |
| 1594252800000 | 177.81 |
| 1594339200000 | 178.5 |
| 1594598400000 | 181.07 |
| 1594684800000 | 180.25 |
| 1594771200000 | 183.62 |
| 1594857600000 | 182.57 |
| 1594944000000 | 182.56 |
| 1595203200000 | 183.54 |
| 1595289600000 | 185.33 |
| 1595376000000 | 184.76 |
| 1595462400000 | 184.84 |
| 1595548800000 | 183.47 |
| 1595808000000 | 185.11 |
| 1595894400000 | 184.8899 |
| 1595980800000 | 184.8 |
| 1596067200000 | 182.3 |
| 1596153600000 | 179.86 |
| 1596412800000 | 181.6699 |
| 1596499200000 | 183.38 |
| 1596585600000 | 185.49 |
| 1596672000000 | 184.34 |
| 1596758400000 | 183.6699 |
| 1597017600000 | 184.19 |
| 1597104000000 | 187.08 |
| 1597190400000 | 189.1699 |
| 1597276800000 | 189.44 |
| 1597363200000 | 188.2 |
| 1597622400000 | 188.82 |
| 1597708800000 | 189.11 |
| 1597795200000 | 189.71 |
| 1597881600000 | 187.11 |
| 1597968000000 | 186.58 |
| 1598227200000 | 189.07 |
| 1598313600000 | 189.1399 |
| 1598400000000 | 190.48 |
| 1598486400000 | 189.1699 |
| 1598572800000 | 190.12 |
| 1598832000000 | 190.03 |
| 1598918400000 | 189.47 |
| 1599004800000 | 190.5 |
| 1599091200000 | 189.07 |
| 1599177600000 | 186.38 |
| 1599436800000 | 188.4 |
| 1599523200000 | 187.05 |
| 1599609600000 | 188.41 |
| 1599696000000 | 188.81 |
| 1599782400000 | 188.9 |
| 1600041600000 | 190.35 |
| 1600128000000 | 190.76 |
| 1600214400000 | 191.72 |
| 1600300800000 | 190.35 |
| 1600387200000 | 190.4 |
| 1600646400000 | 184.97 |
| 1600732800000 | 184.47 |
| 1600819200000 | 184.57 |
| 1600905600000 | 182.28 |
| 1600992000000 | 182.43 |
| 1601251200000 | 185.96 |
| 1601337600000 | 186.26 |
| 1601424000000 | 185.11 |
| 1601510400000 | 185.68 |
| 1601596800000 | 185.31 |
| 1601856000000 | 188.19 |
| 1601942400000 | 188.51 |
| 1602028800000 | 188.16 |
| 1602115200000 | 189.48 |
| 1602201600000 | 190.82 |
| 1602460800000 | 191.82 |
| 1602547200000 | 190.56 |
| 1602633600000 | 190.6 |
| 1602720000000 | 186.9199 |
| 1602806400000 | 188.01 |
| 1603065600000 | 188.95 |
| 1603152000000 | 188.56 |
| 1603238400000 | 188.55 |
| 1603324800000 | 187.4 |
| 1603411200000 | 188.24 |
| 1603670400000 | 185.55 |
| 1603756800000 | 184.47 |
| 1603843200000 | 179.95 |
| 1603929600000 | 178.6 |
| 1604016000000 | 177.71 |
| 1604275200000 | 180.1699 |
| 1604361600000 | 184.53 |
| 1604448000000 | 187.21 |
| 1604534400000 | 191.28 |
| 1604620800000 | 192.03 |
| 1604880000000 | 196.63 |
| 1604966400000 | 198.77 |
| 1605052800000 | 200.21 |
| 1605139200000 | 199.6399 |
| 1605225600000 | 199.4 |
| 1605484800000 | 202.56 |
| 1605571200000 | 203.18 |
| 1605657600000 | 203.7 |
| 1605744000000 | 202.38 |
| 1605830400000 | 203.32 |
| 1606089600000 | 202.5 |
| 1606176000000 | 205.76 |
| 1606262400000 | 206.29 |
| 1606348800000 | 206.41 |
| 1606435200000 | 207.76 |
| 1606694400000 | 205.13 |
| 1606780800000 | 207.31 |
| 1606867200000 | 207.96 |
| 1606953600000 | 209.63 |
| 1607040000000 | 210.25 |
| 1607299200000 | 209.56 |
| 1607385600000 | 209.55 |
| 1607472000000 | 210.48 |
| 1607558400000 | 210.32 |
| 1607644800000 | 209.41 |
| 1607904000000 | 210.25 |
| 1607990400000 | 210.8 |
| 1608076800000 | 212.58 |
| 1608163200000 | 214.43 |
| 1608249600000 | 213.26 |
| 1608508800000 | 209.63 |
| 1608595200000 | 209.43 |
| 1608681600000 | 211.72 |
| 1608768000000 | 212.25 |
| 1609113600000 | 213.68 |
| 1609200000000 | 216.36 |
| 1609286400000 | 216.61 |
| 1609372800000 | 215.34 |
| 1609718400000 | 216.77 |
| 1609804800000 | 216.9 |
| 1609891200000 | 218.36 |
| 1609977600000 | 219.56 |
| 1610064000000 | 221.62 |
| 1610323200000 | 218.84 |
| 1610409600000 | 219.38 |
| 1610496000000 | 219.78 |
| 1610582400000 | 221.03 |
| 1610668800000 | 218.49 |
| 1610928000000 | 218.29 |
| 1611014400000 | 219.27 |
| 1611100800000 | 220.18 |
| 1611187200000 | 221.15 |
| 1611273600000 | 220.02 |
| 1611532800000 | 218.81 |
| 1611619200000 | 219.53 |
| 1611705600000 | 216.82 |
| 1611792000000 | 216.09 |
| 1611878400000 | 212.56 |
| 1612137600000 | 214.16 |
| 1612224000000 | 215.92 |
| 1612310400000 | 217.15 |
| 1612396800000 | 216.97 |
| 1612483200000 | 218.6 |
| 1612742400000 | 220.65 |
| 1612828800000 | 221.5 |
| 1612915200000 | 221.93 |
| 1613001600000 | 222.58 |
| 1613088000000 | 223.23 |
| 1613347200000 | 225.9 |
| 1613433600000 | 226.11 |
| 1613520000000 | 223.72 |
| 1613606400000 | 222.66 |
| 1613692800000 | 223.8 |
| 1613952000000 | 224 |
| 1614038400000 | 224.07 |
| 1614124800000 | 222.69 |
| 1614211200000 | 224.19 |
| 1614297600000 | 217.76 |
| 1614556800000 | 220.83 |
| 1614643200000 | 221.02 |
| 1614729600000 | 221.65 |
| 1614816000000 | 219.8 |
| 1614902400000 | 216.95 |
| 1615161600000 | 218.77 |
| 1615248000000 | 221.07 |
| 1615334400000 | 221.94 |
| 1615420800000 | 223.92 |
| 1615507200000 | 223.9 |
| 1615766400000 | 224.14 |
| 1615852800000 | 225.63 |
| 1615939200000 | 225.07 |
| 1616025600000 | 226.89 |
| 1616112000000 | 225.3 |
| 1616371200000 | 225.09 |
| 1616457600000 | 223.39 |
| 1616544000000 | 221.54 |
| 1616630400000 | 221.4 |
| 1616716800000 | 223.8 |
| 1616976000000 | 223.84 |
| 1617062400000 | 224.04 |
| 1617148800000 | 223.34 |
| 1617235200000 | 224.64 |
| 1617667200000 | 227.17 |
| 1617753600000 | 227.89 |
| 1617840000000 | 228.97 |
| 1617926400000 | 229.03 |
| 1618185600000 | 228.41 |
| 1618272000000 | 229.11 |
| 1618358400000 | 230.18 |
| 1618444800000 | 231.46 |
| 1618531200000 | 232.98 |
| 1618790400000 | 233.81 |
| 1618876800000 | 230.32 |
| 1618963200000 | 229.99 |
| 1619049600000 | 232.1 |
| 1619136000000 | 232.1 |
| 1619395200000 | 233.25 |
| 1619481600000 | 232.49 |
| 1619568000000 | 232.78 |
| 1619654400000 | 233 |
| 1619740800000 | 230.81 |
| 1620000000000 | 232.37 |
| 1620086400000 | 229.79 |
| 1620172800000 | 232.32 |
| 1620259200000 | 234 |
| 1620345600000 | 237.08 |
| 1620604800000 | 238.36 |
| 1620691200000 | 233.83 |
| 1620777600000 | 231.81 |
| 1620864000000 | 230.49 |
| 1620950400000 | 234.35 |
| 1621209600000 | 234.71 |
| 1621296000000 | 237.18 |
| 1621382400000 | 234.13 |
| 1621468800000 | 236.27 |
| 1621555200000 | 237.07 |
| 1621814400000 | 238.03 |
| 1621900800000 | 238.81 |
| 1621987200000 | 238.63 |
| 1622073600000 | 238.48 |
| 1622160000000 | 240.17 |
| 1622419200000 | 239.4 |
| 1622505600000 | 241.19 |
| 1622592000000 | 241.54 |
| 1622678400000 | 240.55 |
| 1622764800000 | 241.98 |
| 1623024000000 | 242.86 |
| 1623110400000 | 242.91 |
| 1623196800000 | 242.68 |
| 1623283200000 | 242.6 |
| 1623369600000 | 242.61 |
| 1623628800000 | 243.18 |
| 1623715200000 | 243.87 |
| 1623801600000 | 244.12 |
| 1623888000000 | 240.71 |
| 1623974400000 | 236.42 |
| 1624233600000 | 236.72 |
| 1624320000000 | 238.49 |
| 1624406400000 | 237.94 |
| 1624492800000 | 238.83 |
| 1624579200000 | 240.05 |
| 1624838400000 | 238.69 |
| 1624924800000 | 238.38 |
| 1625011200000 | 236.34 |
| 1625097600000 | 236.83 |
| 1625184000000 | 237.51 |
| 1625443200000 | 238.45 |
| 1625529600000 | 237.32 |
| 1625616000000 | 237.63 |
| 1625702400000 | 235.43 |
| 1625788800000 | 237.23 |
| 1626048000000 | 239.64 |
| 1626134400000 | 239.47 |
| 1626220800000 | 239.3 |
| 1626307200000 | 237.21 |
| 1626393600000 | 236.07 |
| 1626652800000 | 231.54 |
| 1626739200000 | 230.98 |
| 1626825600000 | 234.32 |
| 1626912000000 | 235.56 |
| 1626998400000 | 236.44 |
| 1627257600000 | 237.63 |
| 1627344000000 | 237.46 |
| 1627430400000 | 237.33 |
| 1627516800000 | 240.21 |
| 1627603200000 | 238.13 |
| 1627862400000 | 240.87 |
| 1627948800000 | 240.78 |
| 1628035200000 | 241.13 |
| 1628121600000 | 241.9 |
| 1628208000000 | 240.54 |
| 1628467200000 | 240.49 |
| 1628553600000 | 240.91 |
| 1628640000000 | 242.55 |
| 1628726400000 | 242.57 |
| 1628812800000 | 244.27 |
| 1629072000000 | 242.58 |
| 1629158400000 | 240.81 |
| 1629244800000 | 240.75 |
| 1629331200000 | 236.81 |
| 1629417600000 | 236.64 |
| 1629676800000 | 239.93 |
| 1629763200000 | 240.97 |
| 1629849600000 | 240.76 |
| 1629936000000 | 240.1 |
| 1630022400000 | 241.11 |
| 1630281600000 | 242.02 |
| 1630368000000 | 241.77 |
| 1630454400000 | 243.88 |
| 1630540800000 | 244.93 |
| 1630627200000 | 245.43 |
| 1630886400000 | 246.9 |
| 1630972800000 | 246.24 |
| 1631059200000 | 244.34 |
| 1631145600000 | 243.97 |
| 1631232000000 | 244.61 |
| 1631491200000 | 244.73 |
| 1631577600000 | 245.28 |
| 1631664000000 | 243.49 |
| 1631750400000 | 242.8 |
| 1631836800000 | 241.07 |
| 1632096000000 | 237.91 |
| 1632182400000 | 238.76 |
| 1632268800000 | 239.88 |
| 1632355200000 | 241.72 |
| 1632441600000 | 240.47 |
| 1632700800000 | 240.25 |
| 1632787200000 | 235.92 |
| 1632873600000 | 234.91 |
| 1632960000000 | 234.91 |
| 1633046400000 | 233.34 |
| 1633305600000 | 233.16 |
| 1633392000000 | 233.4 |
| 1633478400000 | 230.99 |
| 1633564800000 | 233.89 |
| 1633651200000 | 234.4 |
| 1633910400000 | 234.94 |
| 1633996800000 | 233.94 |
| 1634083200000 | 235.29 |
| 1634169600000 | 237.95 |
| 1634256000000 | 240.34 |
| 1634515200000 | 239.36 |
| 1634601600000 | 240.86 |
| 1634688000000 | 241.7 |
| 1634774400000 | 241.03 |
| 1634860800000 | 241.89 |
| 1635120000000 | 241.37 |
| 1635206400000 | 242.57 |
| 1635292800000 | 242.07 |
| 1635379200000 | 243.39 |
| 1635465600000 | 241.43 |
| 1635724800000 | 244.07 |
| 1635811200000 | 243.63 |
| 1635897600000 | 244.18 |
| 1635984000000 | 245.14 |
| 1636070400000 | 245.39 |
| 1636329600000 | 245.95 |
| 1636416000000 | 245.13 |
| 1636502400000 | 243.8 |
| 1636588800000 | 243.58 |
| 1636675200000 | 244.6 |
| 1636934400000 | 245.37 |
| 1637020800000 | 244.39 |
| 1637107200000 | 243.48 |
| 1637193600000 | 243.32 |
| 1637280000000 | 242.73 |
| 1637539200000 | 241.01 |
| 1637625600000 | 239.33 |
| 1637712000000 | 237.83 |
| 1637798400000 | 239 |
| 1637884800000 | 233.73 |
| 1638144000000 | 232.82 |
| 1638230400000 | 230.1 |
| 1638316800000 | 234.31 |
| 1638403200000 | 232.39 |
| 1638489600000 | 231.62 |
| 1638748800000 | 233.08 |
| 1638835200000 | 237.9 |
| 1638921600000 | 238.58 |
| 1639008000000 | 237.57 |
| 1639094400000 | 236.92 |
| 1639353600000 | 235.58 |
| 1639440000000 | 233.99 |
| 1639526400000 | 234.24 |
| 1639612800000 | 237.95 |
| 1639699200000 | 235.73 |
| 1639958400000 | 232.42 |
| 1640044800000 | 235.12 |
| 1640131200000 | 237.57 |
| 1640217600000 | 239.54 |
| 1640304000000 | 239.73 |
| 1640563200000 | 240.03 |
| 1640649600000 | 241.41 |
| 1640736000000 | 242.09 |
| 1640822400000 | 241.78 |
| 1640908800000 | 242.12 |
| 1641168000000 | 241.38 |
| 1641254400000 | 244.2 |
| 1641340800000 | 244.86 |
| 1641427200000 | 240.72 |
| 1641513600000 | 241.23 |
| 1641772800000 | 238.92 |
| 1641859200000 | 240.13 |
| 1641945600000 | 243.87 |
| 1642032000000 | 244.52 |
| 1642118400000 | 241.78 |
| 1642377600000 | 242.49 |
| 1642464000000 | 239.95 |
| 1642550400000 | 238.78 |
| 1642636800000 | 240.49 |
| 1642723200000 | 236.76 |
| 1642982400000 | 230.06 |
| 1643068800000 | 229.48 |
| 1643155200000 | 231.77 |
| 1643241600000 | 228.52 |
| 1643328000000 | 228.36 |
| 1643587200000 | 230.78 |
| 1643673600000 | 233.62 |
| 1643760000000 | 236.4 |
| 1643846400000 | 234.68 |
| 1643932800000 | 233.16 |
| 1644192000000 | 234.4 |
| 1644278400000 | 234.27 |
| 1644364800000 | 237.92 |
| 1644451200000 | 238.14 |
| 1644537600000 | 236.33 |
| 1644796800000 | 231.25 |
| 1644883200000 | 233.45 |
| 1644969600000 | 234.98 |
| 1645056000000 | 233.87 |
| 1645142400000 | 231.74 |
| 1645401600000 | 229.72 |
| 1645488000000 | 228.63 |
| 1645574400000 | 228.06 |
| 1645660800000 | 218.92 |
| 1645747200000 | 226.24 |
| 1646006400000 | 226.39 |
| 1646092800000 | 222.41 |
| 1646179200000 | 221.4 |
| 1646265600000 | 219.4 |
| 1646352000000 | 212.23 |
| 1646611200000 | 208.1 |
| 1646697600000 | 206.25 |
| 1646784000000 | 214.4 |
| 1646870400000 | 214.27 |
| 1646956800000 | 213.39 |
| 1647216000000 | 214.68 |
| 1647302400000 | 214.04 |
| 1647388800000 | 219.79 |
| 1647475200000 | 224.2 |
| 1647561600000 | 224.84 |
| 1647820800000 | 225.14 |
| 1647907200000 | 226.31 |
| 1647993600000 | 225.84 |
| 1648080000000 | 225.49 |
| 1648166400000 | 225.5 |
| 1648425600000 | 224.54 |
| 1648512000000 | 229.77 |
| 1648598400000 | 230.47 |
| 1648684800000 | 228.05 |
| 1648771200000 | 227.12 |
| 1649030400000 | 228.42 |
| 1649116800000 | 227.88 |
| 1649203200000 | 224.26 |
| 1649289600000 | 222.74 |
| 1649376000000 | 224.1 |
| 1649635200000 | 222.8 |
| 1649721600000 | 221.4 |
| 1649808000000 | 221.48 |
| 1649894400000 | 222.07 |
| 1650326400000 | 219.89 |
| 1650412800000 | 223.34 |
| 1650499200000 | 223.27 |
| 1650585600000 | 218.25 |
| 1650844800000 | 213.92 |
| 1650931200000 | 211.81 |
| 1651017600000 | 210.18 |
| 1651104000000 | 211.41 |
| 1651190400000 | 213.42 |
| 1651449600000 | 210.6 |
| 1651536000000 | 211.87 |
| 1651622400000 | 210.73 |
| 1651708800000 | 209.36 |
| 1651795200000 | 207.3899 |
| 1652054400000 | 201.33 |
| 1652140800000 | 201.62 |
| 1652227200000 | 203.76 |
| 1652313600000 | 200.78 |
| 1652400000000 | 204.3 |
| 1652659200000 | 204.94 |
| 1652745600000 | 208.61 |
| 1652832000000 | 207.54 |
| 1652918400000 | 206.4 |
| 1653004800000 | 207.48 |
| 1653264000000 | 211.17 |
| 1653350400000 | 210.32 |
| 1653436800000 | 210.4 |
| 1653523200000 | 212 |
| 1653609600000 | 214.58 |
| 1653868800000 | 217.7 |
| 1653955200000 | 215.13 |
| 1654041600000 | 213.5 |
| 1654128000000 | 214.75 |
| 1654214400000 | 214.3 |
| 1654473600000 | 215.51 |
| 1654560000000 | 214.59 |
| 1654646400000 | 214.33 |
| 1654732800000 | 210.84 |
| 1654819200000 | 204.66 |
| 1655078400000 | 198.6399 |
| 1655164800000 | 195.5 |
| 1655251200000 | 196.6 |
| 1655337600000 | 195.15 |
| 1655424000000 | 192.77 |
| 1655683200000 | 195.03 |
| 1655769600000 | 196.66 |
| 1655856000000 | 195.8899 |
| 1655942400000 | 194.32 |
| 1656028800000 | 198.23 |
| 1656288000000 | 200.63 |
| 1656374400000 | 200.21 |
| 1656460800000 | 198.38 |
| 1656547200000 | 195.65 |
| 1656633600000 | 194.25 |
| 1656892800000 | 196.1399 |
| 1656979200000 | 191.44 |
| 1657065600000 | 192.18 |
| 1657152000000 | 195.19 |
| 1657238400000 | 196.03 |
| 1657497600000 | 193.87 |
| 1657584000000 | 193.52 |
| 1657670400000 | 193.06 |
| 1657756800000 | 188.81 |
| 1657843200000 | 192.21 |
| 1658102400000 | 195.49 |
| 1658188800000 | 198.26 |
| 1658275200000 | 198.79 |
| 1658361600000 | 199.16 |
| 1658448000000 | 200.91 |
| 1658707200000 | 200.45 |
| 1658793600000 | 199.49 |
| 1658880000000 | 199.81 |
| 1658966400000 | 202.85 |
| 1659052800000 | 205.29 |
| 1659312000000 | 207.25 |
| 1659398400000 | 204.63 |
| 1659484800000 | 203.56 |
| 1659571200000 | 205.53 |
| 1659657600000 | 203.6699 |
| 1659916800000 | 205.77 |
| 1660003200000 | 204.51 |
| 1660089600000 | 208.63 |
| 1660176000000 | 209.01 |
| 1660262400000 | 208.51 |
| 1660521600000 | 208.69 |
| 1660608000000 | 208.32 |
| 1660694400000 | 207.06 |
| 1660780800000 | 206.88 |
| 1660867200000 | 203.91 |
| 1661126400000 | 201.54 |
| 1661212800000 | 201.01 |
| 1661299200000 | 200.84 |
| 1661385600000 | 201.81 |
| 1661472000000 | 199.93 |
| 1661731200000 | 196.8 |
| 1661817600000 | 196.3 |
| 1661904000000 | 195.52 |
| 1661990400000 | 190.52 |
| 1662076800000 | 194 |
| 1662336000000 | 191.85 |
| 1662422400000 | 190.96 |
| 1662508800000 | 189.84 |
| 1662595200000 | 192.05 |
| 1662681600000 | 196.22 |
| 1662940800000 | 200.18 |
| 1663027200000 | 195.93 |
| 1663113600000 | 193.85 |
| 1663200000000 | 192.73 |
| 1663286400000 | 190.84 |
| 1663545600000 | 190.44 |
| 1663632000000 | 189.06 |
| 1663718400000 | 187.51 |
| 1663804800000 | 185.05 |
| 1663891200000 | 180.04 |
| 1664150400000 | 177.08 |
| 1664236800000 | 176.59 |
| 1664323200000 | 176.6699 |
| 1664409600000 | 176.99 |
| 1664496000000 | 177.6 |
| 1664755200000 | 179.47 |
| 1664841600000 | 186.51 |
| 1664928000000 | 184.38 |
| 1665014400000 | 183.31 |
| 1665100800000 | 180.62 |
| 1665360000000 | 178.49 |
| 1665446400000 | 176.8 |
| 1665532800000 | 175.86 |
| 1665619200000 | 176.5 |
| 1665705600000 | 178.3 |
| 1665964800000 | 180.71 |
| 1666051200000 | 182.23 |
| 1666137600000 | 180.69 |
| 1666224000000 | 181.31 |
| 1666310400000 | 179.56 |
| 1666569600000 | 182.4199 |
| 1666656000000 | 185.98 |
| 1666742400000 | 188.84 |
| 1666828800000 | 188.38 |
| 1666915200000 | 187.08 |
| 1667174400000 | 187.12 |
| 1667260800000 | 188.5 |
| 1667347200000 | 188.48 |
| 1667433600000 | 185.15 |
| 1667520000000 | 189.44 |
| 1667779200000 | 192.06 |
| 1667865600000 | 194.88 |
| 1667952000000 | 193.25 |
| 1668038400000 | 200.24 |
| 1668124800000 | 204.97 |
| 1668384000000 | 204.29 |
| 1668470400000 | 205.91 |
| 1668556800000 | 205.05 |
| 1668643200000 | 203.07 |
| 1668729600000 | 205.26 |
| 1668988800000 | 202.75 |
| 1669075200000 | 205.27 |
| 1669161600000 | 207.91 |
| 1669248000000 | 210.08 |
| 1669334400000 | 209.6399 |
| 1669593600000 | 208.1 |
| 1669680000000 | 207.61 |
| 1669766400000 | 207.52 |
| 1669852800000 | 212.92 |
| 1669939200000 | 211.61 |
| 1670198400000 | 211.51 |
| 1670284800000 | 209.96 |
| 1670371200000 | 208.81 |
| 1670457600000 | 209.18 |
| 1670544000000 | 210.87 |
| 1670803200000 | 209.3899 |
| 1670889600000 | 213.92 |
| 1670976000000 | 214.31 |
| 1671062400000 | 208.9199 |
| 1671148800000 | 206.32 |
| 1671408000000 | 205.47 |
| 1671494400000 | 206.53 |
| 1671580800000 | 208.3 |
| 1671667200000 | 207.11 |
| 1671753600000 | 207.01 |
| 1672099200000 | 207.88 |
| 1672185600000 | 206.81 |
| 1672272000000 | 208.31 |
| 1672358400000 | 207.1 |
| 1672617600000 | 208.35 |
| 1672704000000 | 208.75 |
| 1672790400000 | 210.92 |
| 1672876800000 | 208.82 |
| 1672963200000 | 212.53 |
| 1673222400000 | 216.09 |
| 1673308800000 | 214.91 |
| 1673395200000 | 216.14 |
| 1673481600000 | 219.22 |
| 1673568000000 | 221.07 |
| 1673827200000 | 221.08 |
| 1673913600000 | 221.87 |
| 1674000000000 | 223.38 |
| 1674086400000 | 219.89 |
| 1674172800000 | 221.04 |
| 1674432000000 | 222.68 |
| 1674518400000 | 223.46 |
| 1674604800000 | 223.68 |
| 1674691200000 | 223.57 |
| 1674777600000 | 224.15 |
| 1675036800000 | 224.03 |
| 1675123200000 | 223.37 |
| 1675209600000 | 224.55 |
| 1675296000000 | 226.75 |
| 1675382400000 | 225.15 |
| 1675641600000 | 221.49 |
| 1675728000000 | 222 |
| 1675814400000 | 222.79 |
| 1675900800000 | 224.44 |
| 1675987200000 | 221.76 |
| 1676246400000 | 222.88 |
| 1676332800000 | 223.33 |
| 1676419200000 | 222.02 |
| 1676505600000 | 222.76 |
| 1676592000000 | 221.86 |
| 1676851200000 | 222.68 |
| 1676937600000 | 221.68 |
| 1677024000000 | 219.68 |
| 1677110400000 | 219.08 |
| 1677196800000 | 216.45 |
| 1677456000000 | 218.77 |
| 1677542400000 | 218.4 |
| 1677628800000 | 218.58 |
| 1677715200000 | 218.25 |
| 1677801600000 | 220.25 |
| 1678060800000 | 221.88 |
| 1678147200000 | 218.91 |
| 1678233600000 | 218.38 |
| 1678320000000 | 218.97 |
| 1678406400000 | 217.74 |
| 1678665600000 | 214.96 |
| 1678752000000 | 215.13 |
| 1678838400000 | 209.3 |
| 1678924800000 | 211.35 |
| 1679011200000 | 211.1 |
| 1679270400000 | 212.71 |
| 1679356800000 | 214.97 |
| 1679443200000 | 216.38 |
| 1679529600000 | 217.88 |
| 1679616000000 | 214.49 |
| 1679875200000 | 216.14 |
| 1679961600000 | 217.5 |
| 1680048000000 | 219.53 |
| 1680134400000 | 222.5 |
| 1680220800000 | 223.4 |
| 1680480000000 | 224.89 |
| 1680566400000 | 226.13 |
| 1680652800000 | 224.52 |
| 1680739200000 | 224.47 |
| 1681171200000 | 225.61 |
| 1681257600000 | 227.4 |
| 1681344000000 | 229.55 |
| 1681430400000 | 229.83 |
| 1681689600000 | 228.48 |
| 1681776000000 | 230.23 |
| 1681862400000 | 229.65 |
| 1681948800000 | 229.91 |
| 1682035200000 | 229.77 |
| 1682294400000 | 230.73 |
| 1682380800000 | 229.45 |
| 1682467200000 | 228.87 |
| 1682553600000 | 228.86 |
| 1682640000000 | 230.21 |
| 1682899200000 | 229.75 |
| 1682985600000 | 227.85 |
| 1683072000000 | 229.46 |
| 1683158400000 | 228.52 |
| 1683244800000 | 230.43 |
| 1683504000000 | 231.47 |
| 1683590400000 | 230.58 |
| 1683676800000 | 230.17 |
| 1683763200000 | 229.22 |
| 1683849600000 | 228.94 |
| 1684108800000 | 229.86 |
| 1684195200000 | 229.07 |
| 1684281600000 | 227.84 |
| 1684368000000 | 227.93 |
| 1684454400000 | 229.53 |
| 1684713600000 | 230.16 |
| 1684800000000 | 228.49 |
| 1684886400000 | 224.74 |
| 1684972800000 | 222.89 |
| 1685059200000 | 224.09 |
| 1685318400000 | 224.64 |
| 1685404800000 | 223.61 |
| 1685491200000 | 220.2 |
| 1685577600000 | 223.28 |
| 1685664000000 | 226.48 |
| 1685923200000 | 226.68 |
| 1686009600000 | 227.36 |
| 1686096000000 | 226.58 |
| 1686182400000 | 227.42 |
| 1686268800000 | 227.84 |
| 1686528000000 | 228.15 |
| 1686614400000 | 230.57 |
| 1686700800000 | 232.82 |
| 1686787200000 | 233.28 |
| 1686873600000 | 234.33 |
| 1687132800000 | 232.38 |
| 1687219200000 | 230.95 |
| 1687305600000 | 230.81 |
| 1687392000000 | 229.55 |
| 1687478400000 | 226.33 |
| 1687737600000 | 226.64 |
| 1687824000000 | 227.22 |
| 1687910400000 | 228.25 |
| 1687996800000 | 228.44 |
| 1688083200000 | 230.54 |
| 1688342400000 | 231.12 |
| 1688428800000 | 231.04 |
| 1688515200000 | 229.35 |
| 1688601600000 | 224.66 |
| 1688688000000 | 225.86 |
| 1688947200000 | 226.18 |
| 1689033600000 | 227.9 |
| 1689120000000 | 232.77 |
| 1689206400000 | 236.14 |
| 1689292800000 | 236.38 |
| 1689552000000 | 235.05 |
| 1689638400000 | 236.48 |
| 1689724800000 | 236.58 |
| 1689811200000 | 236.09 |
| 1689897600000 | 235.64 |
| 1690156800000 | 235.95 |
| 1690243200000 | 236.51 |
| 1690329600000 | 236.25 |
| 1690416000000 | 237.23 |
| 1690502400000 | 237.49 |
| 1690761600000 | 238.04 |
| 1690848000000 | 235.57 |
| 1690934400000 | 231.29 |
| 1691020800000 | 229.99 |
| 1691107200000 | 232.12 |
| 1691366400000 | 231.92 |
| 1691452800000 | 230.58 |
| 1691539200000 | 231.46 |
| 1691625600000 | 233.56 |
| 1691712000000 | 231.12 |
| 1691971200000 | 229.22 |
| 1692057600000 | 228.27 |
| 1692144000000 | 226.49 |
| 1692230400000 | 224.56 |
| 1692316800000 | 223.28 |
| 1692576000000 | 223.04 |
| 1692662400000 | 224.17 |
| 1692748800000 | 225.64 |
| 1692835200000 | 224.97 |
| 1692921600000 | 222.84 |
| 1693180800000 | 225.68 |
| 1693267200000 | 228 |
| 1693353600000 | 229.91 |
| 1693440000000 | 229.04 |
| 1693526400000 | 228.61 |
| 1693785600000 | 228.82 |
| 1693872000000 | 226.72 |
| 1693958400000 | 225.95 |
| 1694044800000 | 225.58 |
| 1694131200000 | 225.34 |
| 1694390400000 | 226.83 |
| 1694476800000 | 226.47 |
| 1694563200000 | 226.25 |
| 1694649600000 | 228.52 |
| 1694736000000 | 229.42 |
| 1694995200000 | 227.93 |
| 1695081600000 | 227.9 |
| 1695168000000 | 229.13 |
| 1695254400000 | 225.2 |
| 1695340800000 | 224.55 |
| 1695600000000 | 222.34 |
| 1695686400000 | 220.93 |
| 1695772800000 | 219.57 |
| 1695859200000 | 220.56 |
| 1695945600000 | 221.29 |
| 1696204800000 | 217.68 |
| 1696291200000 | 214.83 |
| 1696377600000 | 213.5 |
| 1696464000000 | 215.75 |
| 1696550400000 | 216.86 |
| 1696809600000 | 217.08 |
| 1696896000000 | 221.76 |
| 1696982400000 | 222.48 |
| 1697068800000 | 222.05 |
| 1697155200000 | 219.08 |
| 1697414400000 | 219.37 |
| 1697500800000 | 220.31 |
| 1697587200000 | 218.11 |
| 1697673600000 | 215.67 |
| 1697760000000 | 213.7 |
| 1698019200000 | 213.51 |
| 1698105600000 | 213.68 |
| 1698192000000 | 213.78 |
| 1698278400000 | 211.58 |
| 1698364800000 | 211.72 |
| 1698624000000 | 212.53 |
| 1698710400000 | 212.12 |
| 1698796800000 | 214.31 |
| 1698883200000 | 218.63 |
| 1698969600000 | 221.57 |
| 1699228800000 | 222.35 |
| 1699315200000 | 219.98 |
| 1699401600000 | 219.89 |
| 1699488000000 | 222.06 |
| 1699574400000 | 219.48 |
| 1699833600000 | 220.88 |
| 1699920000000 | 225.73 |
| 1700006400000 | 227.93 |
| 1700092800000 | 226.93 |
| 1700179200000 | 229.23 |
| 1700438400000 | 230.34 |
| 1700524800000 | 230.14 |
| 1700611200000 | 229.14 |
| 1700697600000 | 230.22 |
| 1700784000000 | 231.48 |
| 1701043200000 | 230.62 |
| 1701129600000 | 231.22 |
| 1701216000000 | 231.77 |
| 1701302400000 | 232.05 |
| 1701388800000 | 232.85 |
| 1701648000000 | 232.27 |
| 1701734400000 | 231.9 |
| 1701820800000 | 233.74 |
| 1701907200000 | 233.68 |
| 1701993600000 | 233.65 |
| 1702252800000 | 233.8 |
| 1702339200000 | 234.16 |
| 1702425600000 | 234.9 |
| 1702512000000 | 240.41 |
| 1702598400000 | 239.77 |
| 1702857600000 | 238.52 |
| 1702944000000 | 240.69 |
| 1703030400000 | 241.24 |
| 1703116800000 | 241.19 |
| 1703203200000 | 241.97 |
| 1703635200000 | 244.83 |
| 1703721600000 | 245.41 |
| 1703808000000 | 244.87 |
| 1704153600000 | 242.65 |
| 1704240000000 | 239.79 |
| 1704326400000 | 241.35 |
| 1704412800000 | 241.91 |
| 1704672000000 | 242.25 |
| 1704758400000 | 241.46 |
| 1704844800000 | 242.07 |
| 1704931200000 | 241.34 |
| 1705017600000 | 243.82 |
| 1705276800000 | 242.93 |
| 1705363200000 | 240.12 |
| 1705449600000 | 236.74 |
| 1705536000000 | 237.67 |
| 1705622400000 | 238.58 |
| 1705881600000 | 240.6 |
| 1705968000000 | 239.37 |
| 1706054400000 | 242.39 |
| 1706140800000 | 241.71 |
| 1706227200000 | 243.02 |
| 1706486400000 | 243.38 |
| 1706572800000 | 243.97 |
| 1706659200000 | 245.58 |
| 1706745600000 | 243.78 |
| 1706832000000 | 242.81 |
| 1707091200000 | 241.18 |
| 1707177600000 | 242.52 |
| 1707264000000 | 242.85 |
| 1707350400000 | 242.49 |
| 1707436800000 | 242.93 |
| 1707696000000 | 243.44 |
| 1707782400000 | 241.51 |
| 1707868800000 | 241.85 |
| 1707955200000 | 244.51 |
| 1708041600000 | 246.54 |
| 1708300800000 | 247 |
| 1708387200000 | 247.66 |
| 1708473600000 | 246.75 |
| 1708560000000 | 248.98 |
| 1708646400000 | 249.91 |
| 1708905600000 | 249.78 |
| 1708992000000 | 250.18 |
| 1709078400000 | 248.93 |
| 1709164800000 | 249.39 |
| 1709251200000 | 251.42 |
| 1709510400000 | 251.6 |
| 1709596800000 | 251.75 |
| 1709683200000 | 253.65 |
| 1709769600000 | 256.35 |
| 1709856000000 | 257.63 |
| 1710115200000 | 255.13 |
| 1710201600000 | 256.18 |
| 1710288000000 | 256.83 |
| 1710374400000 | 255.66 |
| 1710460800000 | 254.79 |
| 1710720000000 | 255.61 |
| 1710806400000 | 255.36 |
| 1710892800000 | 255.02 |
| 1710979200000 | 258.19 |
| 1711065600000 | 257.68 |
| 1711324800000 | 257.27 |
| 1711411200000 | 257.56 |
| 1711497600000 | 258.32 |
| 1711584000000 | 257.99 |
| 1712016000000 | 254.9 |
| 1712102400000 | 255.56 |
| 1712188800000 | 257.41 |
| 1712275200000 | 254.45 |
| 1712534400000 | 256.22 |
| 1712620800000 | 256.4 |
| 1712707200000 | 253.95 |
| 1712793600000 | 252.29 |
| 1712880000000 | 251.13 |
| 1713139200000 | 250.36 |
| 1713225600000 | 246.17 |
| 1713312000000 | 245.7 |
| 1713398400000 | 246.97 |
| 1713484800000 | 245.86 |
| 1713744000000 | 247.72 |
| 1713830400000 | 250.85 |
| 1713916800000 | 250.95 |
| 1714003200000 | 249.21 |
| 1714089600000 | 250.66 |
| 1714348800000 | 251.85 |
| 1714435200000 | 251.3 |
| 1714521600000 | 250.43 |
| 1714608000000 | 251.96 |
| 1714694400000 | 254.71 |
| 1714953600000 | 255.74 |
| 1715040000000 | 258.06 |
| 1715126400000 | 256.7799 |
| 1715212800000 | 257.7799 |
| 1715299200000 | 259.1 |
| 1715558400000 | 259.95 |
| 1715644800000 | 260.5299 |
| 1715731200000 | 262.57 |
| 1715817600000 | 263.41 |
| 1715904000000 | 263.47 |
| 1716163200000 | 263.9 |
| 1716249600000 | 263.31 |
| 1716336000000 | 261.56 |
| 1716422400000 | 261.46 |
| 1716508800000 | 261.0299 |
| 1716768000000 | 262.61 |
| 1716854400000 | 261.72 |
| 1716940800000 | 257.44 |
| 1717027200000 | 259.08 |
| 1717113600000 | 260.98 |
| STOXX Global 1800 ex USA Low Carbon | STOXX Global 1800 ex USA | |
|---|---|---|
| 2017 | 26.132659677015 | 25.758371720872 |
| 2018 | -13.719874392727 | -13.865520044511 |
| 2019 | 23.670444813715 | 23.728038775963 |
| 2020 | 9.5756782405644 | 9.1492031797326 |
| 2021 | 12.538358540584 | 12.334594463976 |
| 2022 | -14.619753621711 | -14.200678895364 |
| 2023 | 18.547469155497 | 18.111349034472 |
| 2024 | 10.360611764115 | 10.162214841633 |
Methodology
Base universe is the STOXX Global 1800 Index, excluding companies that are non-compliant based on the ISS ESG Norms Based Screening assessment or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Civilian Firearms, and Military Contracting. Only those stocks with reported or estimated low carbon emission data are eligible for inclusion. STOXX uses estimated and reported Carbon Intensity data ((Scope 1 + Scope 2 emission data) / Revenue in $ million) provided by ISS ESG. The remaining stocks are sorted by ICB Supersector and a Z-score per supersector is calculated. For the EURO STOXX 50 Low Carbon index, a Z-Score is calculated for the population. 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 |
|---|---|---|---|---|
| Gross Return EUR | CH0304746305 | SXGXUCEG | .SXGXUCEG | |
| Price EUR | CH0304746263 | SXGXUCEP | .SXGXUCEP | |
| Net Return EUR | CH0304746289 | SXGXUCEN | .SXGXUCEN | |
| Gross Return USD | CH0304746313 | SXGXUCUG | SXGXUCUG INDEX | .SXGXUCUG |
| Price USD | CH0304746271 | SXGXUCUP | .SXGXUCUP | |
| Net Return USD | CH0304746297 | SXGXUCUN | .SXGXUCUN |
Quick Facts
| Weighting | Price weighted; weight factor based on FF M-cap multiplied by Z-score carbon intensity factor of each constituent. |
| Cap Factor | 5% on component level |
| No. of components | Variable |
| Review frequency | Components: Annually. Shares, Free Float and Weight Factor: Quarterly |
| Calculation/distribution | See https://www.stoxx.com/data-vendor-codes |
| Calculation hours | End-of-day |
| Base value/base date | 100 on Dec. 19, 2011 |
| History | Yes |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NOVO NORDISK B | Health Care | Denmark | 3.340% |
| ASML HLDG | Technology | Netherlands | 2.313% |
| Toyota Motor Corp. | Automobiles and Parts | Japan | 1.774% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 1.729% |
| ASTRAZENECA | Health Care | UK | 1.659% |
| NOVARTIS | Health Care | Switzerland | 1.397% |
| ROCHE HLDG P | Health Care | Switzerland | 1.347% |
| SAP | Technology | Germany | 1.224% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 1.208% |
| Commonwealth Bank of Australia | Banks | Australia | 1.182% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 28, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.