Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Low Carbon 400
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Industry Leaders Low Carbon Indices represent the top industry (as defined by the ICB Industry classification) leaders with the lowest carbon emissions considering estimated and reported carbon intensity data. The indices are available for various regions and countries, including Global, Europe and USA. They are blue-chip indices with a fixed component number at the annual rebalance, and are price weighted with a weight factor based on the free-float market cap multiplied by the corresponding Z-score carbon intensity factor of each constituent. Components with lower carbon intensities are overweighted, while those with higher carbon emission are underweighted. Additionally, STOXX also calculates an equal weight version for this group of indices. The indices also exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas. STOXX uses ISS ESG as reliable and professional data sources for the estimated and reported data. Data considered comprise Scope 1 (All direct GHG emissions) and Scope 2 (Indirect GHG emissions from consumption of purchased electricity, heat or steam) emissions.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- As indices derived from those well-known broad indices, investor can easily use it for benchmark purposes.
- Comprehensive offering by covering global regions, Europe, Eurozone and USA.
- Usage of ISS ESG data.
- Only companies with reported data are available for selection.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global Low Carbon 400 | N/A | 84,366.2 | 210.9 | 49.4 | 4,627.0 | 2.7 | 5.5 | 0.0 | 17.7 |
| STOXX Global 1800 | 80,935.1 | 74,218.2 | 41.2 | 12.6 | 3,421.9 | 1.0 | 4.6 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Technology | 23.6 |
|---|---|
| Industrial Goods and Services | 19.8 |
| Telecommunications | 11.5 |
| Health Care | 10.0 |
| Personal Care, Drug and Grocery Stores | 5.5 |
| Energy | 4.3 |
| Travel and Leisure | 3.6 |
| Media | 3.6 |
| Real Estate | 3.5 |
| Utilities | 3.0 |
Country weighting
| USA | 74.0 |
|---|---|
| UK | 5.4 |
| Japan | 4.4 |
| Germany | 3.1 |
| Switzerland | 1.6 |
| Spain | 1.4 |
| Australia | 1.4 |
| Canada | 1.3 |
| Denmark | 1.2 |
| Sweden | 1.1 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global Low Carbon 400 | 4.5 | 6.7 | 17.4 | 42.9 | 83.4 | N/A | N/A | 17.7 | 12.8 | 13.0 |
| STOXX Global 1800 | 6.0 | 5.7 | 14.6 | 47.1 | 96.1 | N/A | N/A | 14.9 | 13.9 | 14.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Low Carbon 400 | N/A | N/A | 14.4 | 15.2 | 15.7 | N/A | N/A | 1.0 | 0.6 | 0.7 |
| STOXX Global 1800 | N/A | N/A | 15.6 | 15.0 | 15.0 | N/A | N/A | 0.7 | 0.7 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global Low Carbon 400 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.7 | 4.9 | 4.8 | 3.9 | 3.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global Low Carbon 400 | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | -4.4 | 0.4 | 0.4 | -0.3 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of May 30, 2025
THEME INDICES
STOXX Global Low Carbon 400
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global Low Carbon 400 | 29.5 | 23.2 | 26.9 | 23.1 | 5.8 | 1.9 | 2.3 | 2.2 |
| STOXX Global 1800 | 24.1 | 20.2 | 22.2 | 19.9 | 3.3 | 2.1 | 2.3 | 5.3 |
Performance and annual returns
| STOXX Global Low Carbon 400 | |
|---|---|
| 1324252800000 | 100 |
| 1324339200000 | 102.44 |
| 1324425600000 | 102.14 |
| 1324512000000 | 102.86 |
| 1324598400000 | 103.64 |
| 1324944000000 | 103.92 |
| 1325030400000 | 102.64 |
| 1325116800000 | 103.39 |
| 1325203200000 | 104.18 |
| 1325462400000 | 104.18 |
| 1325548800000 | 106.05 |
| 1325635200000 | 105.71 |
| 1325721600000 | 104.87 |
| 1325808000000 | 104.74 |
| 1326067200000 | 104.91 |
| 1326153600000 | 106.18 |
| 1326240000000 | 105.78 |
| 1326326400000 | 106.13 |
| 1326412800000 | 105.42 |
| 1326672000000 | 105.49 |
| 1326758400000 | 106.5 |
| 1326844800000 | 107.45 |
| 1326931200000 | 108.21 |
| 1327017600000 | 108.45 |
| 1327276800000 | 108.97 |
| 1327363200000 | 108.22 |
| 1327449600000 | 108.62 |
| 1327536000000 | 109.47 |
| 1327622400000 | 109.48 |
| 1327881600000 | 109 |
| 1327968000000 | 109.35 |
| 1328054400000 | 110.91 |
| 1328140800000 | 111.11 |
| 1328227200000 | 112.04 |
| 1328486400000 | 112 |
| 1328572800000 | 112.57 |
| 1328659200000 | 112.72 |
| 1328745600000 | 113.12 |
| 1328832000000 | 111.84 |
| 1329091200000 | 112.69 |
| 1329177600000 | 112.56 |
| 1329264000000 | 112.63 |
| 1329350400000 | 112.75 |
| 1329436800000 | 113.44 |
| 1329696000000 | 114.38 |
| 1329782400000 | 114.18 |
| 1329868800000 | 113.81 |
| 1329955200000 | 114.36 |
| 1330041600000 | 115.21 |
| 1330300800000 | 115.01 |
| 1330387200000 | 115.39 |
| 1330473600000 | 115.07 |
| 1330560000000 | 115.44 |
| 1330646400000 | 114.93 |
| 1330905600000 | 114.21 |
| 1330992000000 | 111.9 |
| 1331078400000 | 112.29 |
| 1331164800000 | 114.33 |
| 1331251200000 | 114.42 |
| 1331510400000 | 114.15 |
| 1331596800000 | 115.58 |
| 1331683200000 | 115.47 |
| 1331769600000 | 116.06 |
| 1331856000000 | 116.77 |
| 1332115200000 | 117.41 |
| 1332201600000 | 116.76 |
| 1332288000000 | 116.24 |
| 1332374400000 | 115.92 |
| 1332460800000 | 116.15 |
| 1332720000000 | 117.52 |
| 1332806400000 | 117.47 |
| 1332892800000 | 116.87 |
| 1332979200000 | 116.46 |
| 1333065600000 | 117.13 |
| 1333324800000 | 118.28 |
| 1333411200000 | 117.97 |
| 1333497600000 | 115.51 |
| 1333584000000 | 115.52 |
| 1334016000000 | 113.18 |
| 1334102400000 | 113.76 |
| 1334188800000 | 115.22 |
| 1334275200000 | 113.75 |
| 1334534400000 | 113.2 |
| 1334620800000 | 115.13 |
| 1334707200000 | 114.73 |
| 1334793600000 | 114.16 |
| 1334880000000 | 114.44 |
| 1335139200000 | 112.83 |
| 1335225600000 | 113.5 |
| 1335312000000 | 114.91 |
| 1335398400000 | 115.28 |
| 1335484800000 | 115.53 |
| 1335744000000 | 115.1 |
| 1335830400000 | 115.18 |
| 1335916800000 | 114.96 |
| 1336003200000 | 114.44 |
| 1336089600000 | 112.72 |
| 1336348800000 | 112.31 |
| 1336435200000 | 111.82 |
| 1336521600000 | 110.97 |
| 1336608000000 | 111.29 |
| 1336694400000 | 111.18 |
| 1336953600000 | 109.56 |
| 1337040000000 | 108.65 |
| 1337126400000 | 107.65 |
| 1337212800000 | 106.81 |
| 1337299200000 | 105.47 |
| 1337558400000 | 107.04 |
| 1337644800000 | 108 |
| 1337731200000 | 106.52 |
| 1337817600000 | 106.74 |
| 1337904000000 | 106.67 |
| 1338163200000 | 106.84 |
| 1338249600000 | 107.97 |
| 1338336000000 | 106.35 |
| 1338422400000 | 105.81 |
| 1338508800000 | 103.92 |
| 1338768000000 | 103.83 |
| 1338854400000 | 104.48 |
| 1338940800000 | 106.44 |
| 1339027200000 | 107.04 |
| 1339113600000 | 106.91 |
| 1339372800000 | 106.81 |
| 1339459200000 | 107.33 |
| 1339545600000 | 107.3 |
| 1339632000000 | 107.51 |
| 1339718400000 | 108.4 |
| 1339977600000 | 108.76 |
| 1340064000000 | 110.21 |
| 1340150400000 | 110.45 |
| 1340236800000 | 108.45 |
| 1340323200000 | 108.08 |
| 1340582400000 | 106.47 |
| 1340668800000 | 106.62 |
| 1340755200000 | 107.74 |
| 1340841600000 | 107.73 |
| 1340928000000 | 110.43 |
| 1341187200000 | 110.77 |
| 1341273600000 | 111.7 |
| 1341360000000 | 111.68 |
| 1341446400000 | 111.03 |
| 1341532800000 | 109.82 |
| 1341792000000 | 109.53 |
| 1341878400000 | 109.39 |
| 1341964800000 | 109.34 |
| 1342051200000 | 107.94 |
| 1342137600000 | 109.63 |
| 1342396800000 | 109.65 |
| 1342483200000 | 109.9 |
| 1342569600000 | 110.92 |
| 1342656000000 | 111.95 |
| 1342742400000 | 110.26 |
| 1343001600000 | 108.36 |
| 1343088000000 | 107.5 |
| 1343174400000 | 107.04 |
| 1343260800000 | 109.47 |
| 1343347200000 | 111.49 |
| 1343606400000 | 111.84 |
| 1343692800000 | 111.49 |
| 1343779200000 | 111.44 |
| 1343865600000 | 110.21 |
| 1343952000000 | 112.13 |
| 1344211200000 | 113.15 |
| 1344297600000 | 114.1 |
| 1344384000000 | 114.36 |
| 1344470400000 | 114.66 |
| 1344556800000 | 114.65 |
| 1344816000000 | 114.5 |
| 1344902400000 | 114.55 |
| 1344988800000 | 114.52 |
| 1345075200000 | 115.33 |
| 1345161600000 | 115.67 |
| 1345420800000 | 115.74 |
| 1345507200000 | 116.14 |
| 1345593600000 | 115.58 |
| 1345680000000 | 115.73 |
| 1345766400000 | 115.48 |
| 1346025600000 | 115.79 |
| 1346112000000 | 115.38 |
| 1346198400000 | 115.27 |
| 1346284800000 | 114.24 |
| 1346371200000 | 114.81 |
| 1346630400000 | 114.92 |
| 1346716800000 | 114.45 |
| 1346803200000 | 114.15 |
| 1346889600000 | 115.9 |
| 1346976000000 | 117.27 |
| 1347235200000 | 116.74 |
| 1347321600000 | 117.07 |
| 1347408000000 | 117.78 |
| 1347494400000 | 118.59 |
| 1347580800000 | 120.48 |
| 1347840000000 | 120.04 |
| 1347926400000 | 119.76 |
| 1348012800000 | 119.93 |
| 1348099200000 | 119.17 |
| 1348185600000 | 119.83 |
| 1348444800000 | 119.18 |
| 1348531200000 | 119.06 |
| 1348617600000 | 117.25 |
| 1348704000000 | 118.23 |
| 1348790400000 | 117.16 |
| 1349049600000 | 117.73 |
| 1349136000000 | 117.96 |
| 1349222400000 | 117.72 |
| 1349308800000 | 118.49 |
| 1349395200000 | 118.88 |
| 1349654400000 | 117.98 |
| 1349740800000 | 116.84 |
| 1349827200000 | 116 |
| 1349913600000 | 116.48 |
| 1350000000000 | 116.11 |
| 1350259200000 | 116.41 |
| 1350345600000 | 118.06 |
| 1350432000000 | 118.85 |
| 1350518400000 | 119 |
| 1350604800000 | 117.39 |
| 1350864000000 | 117.32 |
| 1350950400000 | 115.48 |
| 1351036800000 | 115.23 |
| 1351123200000 | 115.51 |
| 1351209600000 | 115.16 |
| 1351468800000 | 114.75 |
| 1351555200000 | 115.25 |
| 1351641600000 | 115.11 |
| 1351728000000 | 116.1 |
| 1351814400000 | 115.24 |
| 1352073600000 | 114.99 |
| 1352160000000 | 115.22 |
| 1352246400000 | 113.55 |
| 1352332800000 | 112.46 |
| 1352419200000 | 112.35 |
| 1352678400000 | 112.23 |
| 1352764800000 | 112.01 |
| 1352851200000 | 111.19 |
| 1352937600000 | 110.79 |
| 1353024000000 | 110.56 |
| 1353283200000 | 113.14 |
| 1353369600000 | 113.15 |
| 1353456000000 | 113.39 |
| 1353542400000 | 114.06 |
| 1353628800000 | 115.22 |
| 1353888000000 | 115.15 |
| 1353974400000 | 114.8 |
| 1354060800000 | 115.08 |
| 1354147200000 | 116.39 |
| 1354233600000 | 116.39 |
| 1354492800000 | 116.46 |
| 1354579200000 | 116.6 |
| 1354665600000 | 116.34 |
| 1354752000000 | 116.63 |
| 1354838400000 | 116.53 |
| 1355097600000 | 116.73 |
| 1355184000000 | 117.62 |
| 1355270400000 | 117.68 |
| 1355356800000 | 117.25 |
| 1355443200000 | 116.66 |
| 1355702400000 | 117.32 |
| 1355788800000 | 118.37 |
| 1355875200000 | 118.73 |
| 1355961600000 | 118.82 |
| 1356048000000 | 117.97 |
| 1356307200000 | 117.78 |
| 1356566400000 | 117.51 |
| 1356652800000 | 116.8 |
| 1356912000000 | 117.81 |
| 1357084800000 | 120.34 |
| 1357171200000 | 119.75 |
| 1357257600000 | 119.95 |
| 1357516800000 | 119.87 |
| 1357603200000 | 119.6 |
| 1357689600000 | 120.16 |
| 1357776000000 | 121.23 |
| 1357862400000 | 121.53 |
| 1358121600000 | 121.16 |
| 1358208000000 | 121.15 |
| 1358294400000 | 121.13 |
| 1358380800000 | 121.92 |
| 1358467200000 | 121.98 |
| 1358726400000 | 122.11 |
| 1358812800000 | 122.53 |
| 1358899200000 | 122.56 |
| 1358985600000 | 122.22 |
| 1359072000000 | 123.22 |
| 1359331200000 | 123.07 |
| 1359417600000 | 123.79 |
| 1359504000000 | 123.43 |
| 1359590400000 | 123.21 |
| 1359676800000 | 124.39 |
| 1359936000000 | 122.81 |
| 1360022400000 | 123.36 |
| 1360108800000 | 123.31 |
| 1360195200000 | 122.95 |
| 1360281600000 | 123.71 |
| 1360540800000 | 123.05 |
| 1360627200000 | 123.64 |
| 1360713600000 | 123.69 |
| 1360800000000 | 123.41 |
| 1360886400000 | 123.05 |
| 1361145600000 | 123.1 |
| 1361232000000 | 123.78 |
| 1361318400000 | 123.01 |
| 1361404800000 | 121.41 |
| 1361491200000 | 122.14 |
| 1361750400000 | 121.46 |
| 1361836800000 | 120.98 |
| 1361923200000 | 122.04 |
| 1362009600000 | 122.32 |
| 1362096000000 | 121.94 |
| 1362355200000 | 122.24 |
| 1362441600000 | 123.8 |
| 1362528000000 | 123.92 |
| 1362614400000 | 124.36 |
| 1362700800000 | 124.65 |
| 1362960000000 | 125.22 |
| 1363046400000 | 125.26 |
| 1363132800000 | 125.02 |
| 1363219200000 | 126.04 |
| 1363305600000 | 126.54 |
| 1363564800000 | 125.48 |
| 1363651200000 | 124.94 |
| 1363737600000 | 125.49 |
| 1363824000000 | 124.83 |
| 1363910400000 | 125.6 |
| 1364169600000 | 125.25 |
| 1364256000000 | 125.65 |
| 1364342400000 | 125.36 |
| 1364428800000 | 125.91 |
| 1364860800000 | 126.33 |
| 1364947200000 | 125.69 |
| 1365033600000 | 125.12 |
| 1365120000000 | 124.65 |
| 1365379200000 | 125.38 |
| 1365465600000 | 126.03 |
| 1365552000000 | 127.93 |
| 1365638400000 | 128.8 |
| 1365724800000 | 128.01 |
| 1365984000000 | 126.16 |
| 1366070400000 | 126.73 |
| 1366156800000 | 124.84 |
| 1366243200000 | 124.2 |
| 1366329600000 | 124.8 |
| 1366588800000 | 125.25 |
| 1366675200000 | 126.56 |
| 1366761600000 | 127.41 |
| 1366848000000 | 128.26 |
| 1366934400000 | 128.13 |
| 1367193600000 | 129.1 |
| 1367280000000 | 130.07 |
| 1367366400000 | 129.61 |
| 1367452800000 | 129.82 |
| 1367539200000 | 131.05 |
| 1367798400000 | 130.98 |
| 1367884800000 | 131.66 |
| 1367971200000 | 132.92 |
| 1368057600000 | 132.43 |
| 1368144000000 | 132.31 |
| 1368403200000 | 132.37 |
| 1368489600000 | 132.81 |
| 1368576000000 | 132.89 |
| 1368662400000 | 132.89 |
| 1368748800000 | 133.01 |
| 1369008000000 | 133.73 |
| 1369094400000 | 134.06 |
| 1369180800000 | 133.19 |
| 1369267200000 | 131.6 |
| 1369353600000 | 131.51 |
| 1369612800000 | 131.38 |
| 1369699200000 | 131.86 |
| 1369785600000 | 131.27 |
| 1369872000000 | 131.53 |
| 1369958400000 | 129.76 |
| 1370217600000 | 129.63 |
| 1370304000000 | 129.77 |
| 1370390400000 | 128.12 |
| 1370476800000 | 128.44 |
| 1370563200000 | 129.71 |
| 1370822400000 | 130.04 |
| 1370908800000 | 129.44 |
| 1370995200000 | 129.13 |
| 1371081600000 | 129.4 |
| 1371168000000 | 129.61 |
| 1371427200000 | 130.92 |
| 1371513600000 | 131.46 |
| 1371600000000 | 130.94 |
| 1371686400000 | 126.66 |
| 1371772800000 | 126.18 |
| 1372032000000 | 124.35 |
| 1372118400000 | 125.24 |
| 1372204800000 | 126.25 |
| 1372291200000 | 127.14 |
| 1372377600000 | 127.14 |
| 1372636800000 | 128.09 |
| 1372723200000 | 128.21 |
| 1372809600000 | 127.9 |
| 1372896000000 | 128.58 |
| 1372982400000 | 128.3 |
| 1373241600000 | 129.09 |
| 1373328000000 | 129.99 |
| 1373414400000 | 130.57 |
| 1373500800000 | 132.67 |
| 1373587200000 | 132.8 |
| 1373846400000 | 132.92 |
| 1373932800000 | 132.8 |
| 1374019200000 | 132.97 |
| 1374105600000 | 133.81 |
| 1374192000000 | 134.31 |
| 1374451200000 | 135.02 |
| 1374537600000 | 135.08 |
| 1374624000000 | 135.35 |
| 1374710400000 | 135.23 |
| 1374796800000 | 135.18 |
| 1375056000000 | 134.75 |
| 1375142400000 | 135.01 |
| 1375228800000 | 134.98 |
| 1375315200000 | 136.69 |
| 1375401600000 | 137.52 |
| 1375660800000 | 137.61 |
| 1375747200000 | 137.56 |
| 1375833600000 | 136.9 |
| 1375920000000 | 137.65 |
| 1376006400000 | 137.72 |
| 1376265600000 | 137.43 |
| 1376352000000 | 138.08 |
| 1376438400000 | 138.2 |
| 1376524800000 | 136.72 |
| 1376611200000 | 137.07 |
| 1376870400000 | 136.74 |
| 1376956800000 | 136.59 |
| 1377043200000 | 135.91 |
| 1377129600000 | 136.69 |
| 1377216000000 | 137.36 |
| 1377475200000 | 137.23 |
| 1377561600000 | 135.39 |
| 1377648000000 | 134.92 |
| 1377734400000 | 135.3 |
| 1377820800000 | 134.31 |
| 1378080000000 | 135.24 |
| 1378166400000 | 135.92 |
| 1378252800000 | 136.96 |
| 1378339200000 | 137.06 |
| 1378425600000 | 137.57 |
| 1378684800000 | 138.75 |
| 1378771200000 | 139.74 |
| 1378857600000 | 139.95 |
| 1378944000000 | 140.01 |
| 1379030400000 | 139.79 |
| 1379289600000 | 140.8 |
| 1379376000000 | 140.66 |
| 1379462400000 | 141.28 |
| 1379548800000 | 142.31 |
| 1379635200000 | 141.7 |
| 1379894400000 | 141.66 |
| 1379980800000 | 141.75 |
| 1380067200000 | 141.76 |
| 1380153600000 | 142.17 |
| 1380240000000 | 142.34 |
| 1380499200000 | 141.43 |
| 1380585600000 | 142.52 |
| 1380672000000 | 142.61 |
| 1380758400000 | 142.13 |
| 1380844800000 | 142.65 |
| 1381104000000 | 141.73 |
| 1381190400000 | 140.59 |
| 1381276800000 | 140.04 |
| 1381363200000 | 142.47 |
| 1381449600000 | 143.44 |
| 1381708800000 | 143.9 |
| 1381795200000 | 143.69 |
| 1381881600000 | 144.66 |
| 1381968000000 | 145.86 |
| 1382054400000 | 146.71 |
| 1382313600000 | 147.26 |
| 1382400000000 | 148.11 |
| 1382486400000 | 147.09 |
| 1382572800000 | 147.45 |
| 1382659200000 | 146.82 |
| 1382918400000 | 147.08 |
| 1383004800000 | 147.45 |
| 1383091200000 | 147.69 |
| 1383177600000 | 146.73 |
| 1383264000000 | 146.16 |
| 1383523200000 | 146.86 |
| 1383609600000 | 146.45 |
| 1383696000000 | 147.27 |
| 1383782400000 | 145.38 |
| 1383868800000 | 146.13 |
| 1384128000000 | 146.73 |
| 1384214400000 | 146.66 |
| 1384300800000 | 146.85 |
| 1384387200000 | 148.03 |
| 1384473600000 | 148.73 |
| 1384732800000 | 148.88 |
| 1384819200000 | 148.25 |
| 1384905600000 | 147.8 |
| 1384992000000 | 148.41 |
| 1385078400000 | 149.22 |
| 1385337600000 | 149.33 |
| 1385424000000 | 149.53 |
| 1385510400000 | 149.89 |
| 1385596800000 | 150.27 |
| 1385683200000 | 150.42 |
| 1385942400000 | 149.7 |
| 1386028800000 | 149.03 |
| 1386115200000 | 148.08 |
| 1386201600000 | 147.78 |
| 1386288000000 | 148.73 |
| 1386547200000 | 149.5 |
| 1386633600000 | 149.17 |
| 1386720000000 | 147.99 |
| 1386806400000 | 146.7 |
| 1386892800000 | 146.5 |
| 1387152000000 | 147.29 |
| 1387238400000 | 146.86 |
| 1387324800000 | 148.6 |
| 1387411200000 | 149.01 |
| 1387497600000 | 149.8 |
| 1387756800000 | 151.01 |
| 1387843200000 | 151.12 |
| 1388102400000 | 152.62 |
| 1388361600000 | 152.83 |
| 1388448000000 | 153.34 |
| 1388620800000 | 151.71 |
| 1388707200000 | 151.52 |
| 1388966400000 | 150.89 |
| 1389052800000 | 151.38 |
| 1389139200000 | 151.88 |
| 1389225600000 | 151.67 |
| 1389312000000 | 152.75 |
| 1389571200000 | 151.94 |
| 1389657600000 | 152.6 |
| 1389744000000 | 153.14 |
| 1389830400000 | 153.01 |
| 1389916800000 | 153.05 |
| 1390176000000 | 153.07 |
| 1390262400000 | 153.59 |
| 1390348800000 | 154.1 |
| 1390435200000 | 153.48 |
| 1390521600000 | 150.58 |
| 1390780800000 | 149.27 |
| 1390867200000 | 149.14 |
| 1390953600000 | 148.71 |
| 1391040000000 | 149.11 |
| 1391126400000 | 148.45 |
| 1391385600000 | 146.3 |
| 1391472000000 | 145.75 |
| 1391558400000 | 145.94 |
| 1391644800000 | 147.78 |
| 1391731200000 | 149.4 |
| 1391990400000 | 150.05 |
| 1392076800000 | 151.78 |
| 1392163200000 | 152.03 |
| 1392249600000 | 152.89 |
| 1392336000000 | 153.64 |
| 1392595200000 | 153.95 |
| 1392681600000 | 154.8 |
| 1392768000000 | 154.5 |
| 1392854400000 | 154.35 |
| 1392940800000 | 154.77 |
| 1393200000000 | 156.02 |
| 1393286400000 | 156.14 |
| 1393372800000 | 155.47 |
| 1393459200000 | 155.67 |
| 1393545600000 | 156.46 |
| 1393804800000 | 154.44 |
| 1393891200000 | 156.56 |
| 1393977600000 | 156.7 |
| 1394064000000 | 157.25 |
| 1394150400000 | 156.85 |
| 1394409600000 | 156.45 |
| 1394496000000 | 156.28 |
| 1394582400000 | 155.58 |
| 1394668800000 | 154.29 |
| 1394755200000 | 152.77 |
| 1395014400000 | 154.11 |
| 1395100800000 | 155.42 |
| 1395187200000 | 155.02 |
| 1395273600000 | 154.53 |
| 1395360000000 | 154.15 |
| 1395619200000 | 153.27 |
| 1395705600000 | 154.05 |
| 1395792000000 | 154.09 |
| 1395878400000 | 154.04 |
| 1395964800000 | 154.76 |
| 1396224000000 | 155.68 |
| 1396310400000 | 156.75 |
| 1396396800000 | 156.8 |
| 1396483200000 | 156.36 |
| 1396569600000 | 155.28 |
| 1396828800000 | 153.82 |
| 1396915200000 | 154.1 |
| 1397001600000 | 155.51 |
| 1397088000000 | 153.71 |
| 1397174400000 | 151.9 |
| 1397433600000 | 152.39 |
| 1397520000000 | 152.63 |
| 1397606400000 | 154.13 |
| 1397692800000 | 154.54 |
| 1398124800000 | 155.86 |
| 1398211200000 | 155.66 |
| 1398297600000 | 156.18 |
| 1398384000000 | 155.34 |
| 1398643200000 | 155.44 |
| 1398729600000 | 156.35 |
| 1398816000000 | 157.12 |
| 1398902400000 | 157.58 |
| 1398988800000 | 157.61 |
| 1399248000000 | 158.05 |
| 1399334400000 | 157.82 |
| 1399420800000 | 157.82 |
| 1399507200000 | 157.98 |
| 1399593600000 | 157.67 |
| 1399852800000 | 158.83 |
| 1399939200000 | 159.08 |
| 1400025600000 | 159 |
| 1400112000000 | 158.01 |
| 1400198400000 | 158.07 |
| 1400457600000 | 158.79 |
| 1400544000000 | 158.47 |
| 1400630400000 | 159.27 |
| 1400716800000 | 160.02 |
| 1400803200000 | 160.55 |
| 1401062400000 | 161.12 |
| 1401148800000 | 161.77 |
| 1401235200000 | 161.65 |
| 1401321600000 | 162.48 |
| 1401408000000 | 162.65 |
| 1401667200000 | 162.91 |
| 1401753600000 | 162.83 |
| 1401840000000 | 163.23 |
| 1401926400000 | 163.55 |
| 1402012800000 | 164.34 |
| 1402272000000 | 164.38 |
| 1402358400000 | 164.18 |
| 1402444800000 | 163.96 |
| 1402531200000 | 163.55 |
| 1402617600000 | 163.44 |
| 1402876800000 | 163.42 |
| 1402963200000 | 163.59 |
| 1403049600000 | 164.43 |
| 1403136000000 | 165.43 |
| 1403222400000 | 165.28 |
| 1403481600000 | 165.1 |
| 1403568000000 | 164.49 |
| 1403654400000 | 164.71 |
| 1403740800000 | 164.99 |
| 1403827200000 | 165.59 |
| 1404086400000 | 166 |
| 1404172800000 | 167.27 |
| 1404259200000 | 167.39 |
| 1404345600000 | 168.08 |
| 1404432000000 | 167.94 |
| 1404691200000 | 167.12 |
| 1404777600000 | 165.73 |
| 1404864000000 | 166.19 |
| 1404950400000 | 164.91 |
| 1405036800000 | 165.06 |
| 1405296000000 | 166.35 |
| 1405382400000 | 165.57 |
| 1405468800000 | 166.33 |
| 1405555200000 | 165.13 |
| 1405641600000 | 165.99 |
| 1405900800000 | 165.6 |
| 1405987200000 | 166.88 |
| 1406073600000 | 167.24 |
| 1406160000000 | 166.94 |
| 1406246400000 | 166.11 |
| 1406505600000 | 166.47 |
| 1406592000000 | 166.16 |
| 1406678400000 | 165.64 |
| 1406764800000 | 163.04 |
| 1406851200000 | 162.39 |
| 1407110400000 | 162.65 |
| 1407196800000 | 161.74 |
| 1407283200000 | 160.93 |
| 1407369600000 | 159.94 |
| 1407456000000 | 160.34 |
| 1407715200000 | 161.75 |
| 1407801600000 | 161.36 |
| 1407888000000 | 162.41 |
| 1407974400000 | 163.01 |
| 1408060800000 | 162.95 |
| 1408320000000 | 164.25 |
| 1408406400000 | 165.08 |
| 1408492800000 | 165.22 |
| 1408579200000 | 165.71 |
| 1408665600000 | 165.25 |
| 1408924800000 | 166.31 |
| 1409011200000 | 166.74 |
| 1409097600000 | 167.11 |
| 1409184000000 | 166.5 |
| 1409270400000 | 166.82 |
| 1409529600000 | 166.75 |
| 1409616000000 | 166.7 |
| 1409702400000 | 166.82 |
| 1409788800000 | 166.11 |
| 1409875200000 | 166.37 |
| 1410134400000 | 165.81 |
| 1410220800000 | 164.89 |
| 1410307200000 | 165.15 |
| 1410393600000 | 165.2 |
| 1410480000000 | 164.34 |
| 1410739200000 | 163.78 |
| 1410825600000 | 164.42 |
| 1410912000000 | 164.56 |
| 1410998400000 | 165.54 |
| 1411084800000 | 164.97 |
| 1411344000000 | 163.88 |
| 1411430400000 | 163.2 |
| 1411516800000 | 164 |
| 1411603200000 | 162 |
| 1411689600000 | 162.71 |
| 1411948800000 | 162.37 |
| 1412035200000 | 161.7 |
| 1412121600000 | 159.79 |
| 1412208000000 | 158.65 |
| 1412294400000 | 159.16 |
| 1412553600000 | 159.35 |
| 1412640000000 | 157.9 |
| 1412726400000 | 159.01 |
| 1412812800000 | 157.27 |
| 1412899200000 | 154.51 |
| 1413158400000 | 153.35 |
| 1413244800000 | 152.64 |
| 1413331200000 | 151.27 |
| 1413417600000 | 150.81 |
| 1413504000000 | 153.17 |
| 1413763200000 | 154.6 |
| 1413849600000 | 157.32 |
| 1413936000000 | 157.09 |
| 1414022400000 | 158.32 |
| 1414108800000 | 159.16 |
| 1414368000000 | 159.14 |
| 1414454400000 | 160.93 |
| 1414540800000 | 161.26 |
| 1414627200000 | 161.86 |
| 1414713600000 | 163.56 |
| 1414972800000 | 162.54 |
| 1415059200000 | 161.88 |
| 1415145600000 | 162.51 |
| 1415232000000 | 162.12 |
| 1415318400000 | 161.7 |
| 1415577600000 | 162.79 |
| 1415664000000 | 163.58 |
| 1415750400000 | 163.58 |
| 1415836800000 | 163.91 |
| 1415923200000 | 164 |
| 1416182400000 | 164 |
| 1416268800000 | 165.86 |
| 1416355200000 | 165.04 |
| 1416441600000 | 165.26 |
| 1416528000000 | 166.44 |
| 1416787200000 | 166.82 |
| 1416873600000 | 167.15 |
| 1416960000000 | 167.59 |
| 1417046400000 | 167.26 |
| 1417132800000 | 166.71 |
| 1417392000000 | 165.73 |
| 1417478400000 | 165.95 |
| 1417564800000 | 166.42 |
| 1417651200000 | 166.09 |
| 1417737600000 | 166.33 |
| 1417996800000 | 165.28 |
| 1418083200000 | 165.08 |
| 1418169600000 | 162.9 |
| 1418256000000 | 162.94 |
| 1418342400000 | 160.89 |
| 1418601600000 | 158.88 |
| 1418688000000 | 158.79 |
| 1418774400000 | 160.32 |
| 1418860800000 | 163.48 |
| 1418947200000 | 164.36 |
| 1419206400000 | 164.55 |
| 1419292800000 | 164.23 |
| 1419379200000 | 164.6 |
| 1419811200000 | 165.31 |
| 1419897600000 | 164.21 |
| 1419984000000 | 163.04 |
| 1420156800000 | 162.46 |
| 1420416000000 | 159.32 |
| 1420502400000 | 157.8 |
| 1420588800000 | 158.34 |
| 1420675200000 | 161.74 |
| 1420761600000 | 160.76 |
| 1421020800000 | 159.85 |
| 1421107200000 | 160.37 |
| 1421193600000 | 159.48 |
| 1421280000000 | 159.12 |
| 1421366400000 | 160.54 |
| 1421625600000 | 161.61 |
| 1421712000000 | 162.03 |
| 1421798400000 | 163.27 |
| 1421884800000 | 164.62 |
| 1421971200000 | 164.59 |
| 1422230400000 | 165.11 |
| 1422316800000 | 164.87 |
| 1422403200000 | 163.77 |
| 1422489600000 | 163.95 |
| 1422576000000 | 162.46 |
| 1422835200000 | 163.77 |
| 1422921600000 | 165.69 |
| 1423008000000 | 165.51 |
| 1423094400000 | 166.58 |
| 1423180800000 | 165.51 |
| 1423440000000 | 164.8 |
| 1423526400000 | 166.53 |
| 1423612800000 | 166.48 |
| 1423699200000 | 168.17 |
| 1423785600000 | 169.2 |
| 1424044800000 | 169.31 |
| 1424131200000 | 169.77 |
| 1424217600000 | 170.38 |
| 1424304000000 | 170.94 |
| 1424390400000 | 171.9 |
| 1424649600000 | 172.83 |
| 1424736000000 | 173.19 |
| 1424822400000 | 173.06 |
| 1424908800000 | 172.81 |
| 1424995200000 | 172.74 |
| 1425254400000 | 172.93 |
| 1425340800000 | 171.95 |
| 1425427200000 | 171.47 |
| 1425513600000 | 171.81 |
| 1425600000000 | 169.63 |
| 1425859200000 | 169.46 |
| 1425945600000 | 166.73 |
| 1426032000000 | 166.61 |
| 1426118400000 | 168.14 |
| 1426204800000 | 167.43 |
| 1426464000000 | 169.54 |
| 1426550400000 | 169.3 |
| 1426636800000 | 171.11 |
| 1426723200000 | 171.47 |
| 1426809600000 | 173.7 |
| 1427068800000 | 173.99 |
| 1427155200000 | 173.61 |
| 1427241600000 | 172.27 |
| 1427328000000 | 171.1 |
| 1427414400000 | 171.57 |
| 1427673600000 | 173.11 |
| 1427760000000 | 171.27 |
| 1427846400000 | 170.98 |
| 1427932800000 | 172.12 |
| 1428364800000 | 174.27 |
| 1428451200000 | 174.57 |
| 1428537600000 | 175.49 |
| 1428624000000 | 176.2 |
| 1428883200000 | 175.81 |
| 1428969600000 | 176.74 |
| 1429056000000 | 176.88 |
| 1429142400000 | 177.42 |
| 1429228800000 | 175.64 |
| 1429488000000 | 175.47 |
| 1429574400000 | 176.18 |
| 1429660800000 | 176.4 |
| 1429747200000 | 177.29 |
| 1429833600000 | 177.95 |
| 1430092800000 | 178.26 |
| 1430179200000 | 178.28 |
| 1430265600000 | 177.26 |
| 1430352000000 | 175.53 |
| 1430438400000 | 176.43 |
| 1430697600000 | 177.01 |
| 1430784000000 | 174.99 |
| 1430870400000 | 175.41 |
| 1430956800000 | 174.74 |
| 1431043200000 | 177.74 |
| 1431302400000 | 177.39 |
| 1431388800000 | 177.17 |
| 1431475200000 | 178.12 |
| 1431561600000 | 179.66 |
| 1431648000000 | 180.35 |
| 1431907200000 | 180.83 |
| 1431993600000 | 180.24 |
| 1432080000000 | 180.46 |
| 1432166400000 | 181.33 |
| 1432252800000 | 180.68 |
| 1432512000000 | 180.68 |
| 1432598400000 | 178.01 |
| 1432684800000 | 179.43 |
| 1432771200000 | 179.09 |
| 1432857600000 | 178.48 |
| 1433116800000 | 178.33 |
| 1433203200000 | 178.86 |
| 1433289600000 | 179.53 |
| 1433376000000 | 178.13 |
| 1433462400000 | 176.29 |
| 1433721600000 | 175.7 |
| 1433808000000 | 175.55 |
| 1433894400000 | 178.39 |
| 1433980800000 | 178.62 |
| 1434067200000 | 177.57 |
| 1434326400000 | 176.53 |
| 1434412800000 | 177.39 |
| 1434499200000 | 176.94 |
| 1434585600000 | 178.82 |
| 1434672000000 | 178.28 |
| 1434931200000 | 181 |
| 1435017600000 | 180.88 |
| 1435104000000 | 179.72 |
| 1435190400000 | 179.9 |
| 1435276800000 | 179.15 |
| 1435536000000 | 175.48 |
| 1435622400000 | 175.3 |
| 1435708800000 | 176.18 |
| 1435795200000 | 176.08 |
| 1435881600000 | 175.8 |
| 1436140800000 | 174.1 |
| 1436227200000 | 172.84 |
| 1436313600000 | 171.39 |
| 1436400000000 | 172.56 |
| 1436486400000 | 175.67 |
| 1436745600000 | 177.01 |
| 1436832000000 | 178.14 |
| 1436918400000 | 178.31 |
| 1437004800000 | 179.74 |
| 1437091200000 | 179.32 |
| 1437350400000 | 179.51 |
| 1437436800000 | 179.22 |
| 1437523200000 | 177.94 |
| 1437609600000 | 177.72 |
| 1437696000000 | 175.64 |
| 1437955200000 | 174.24 |
| 1438041600000 | 175.65 |
| 1438128000000 | 176.83 |
| 1438214400000 | 176.47 |
| 1438300800000 | 177.27 |
| 1438560000000 | 176.81 |
| 1438646400000 | 176.59 |
| 1438732800000 | 177.37 |
| 1438819200000 | 176.06 |
| 1438905600000 | 175.44 |
| 1439164800000 | 177.69 |
| 1439251200000 | 176.14 |
| 1439337600000 | 175.5 |
| 1439424000000 | 175.35 |
| 1439510400000 | 175.37 |
| 1439769600000 | 176.1 |
| 1439856000000 | 175.9 |
| 1439942400000 | 174.04 |
| 1440028800000 | 171.1 |
| 1440115200000 | 166.51 |
| 1440374400000 | 160.59 |
| 1440460800000 | 160.9 |
| 1440547200000 | 163.48 |
| 1440633600000 | 166.72 |
| 1440720000000 | 167.65 |
| 1440979200000 | 166.55 |
| 1441065600000 | 162.36 |
| 1441152000000 | 163.66 |
| 1441238400000 | 164.36 |
| 1441324800000 | 161.77 |
| 1441584000000 | 162.18 |
| 1441670400000 | 164.86 |
| 1441756800000 | 165.45 |
| 1441843200000 | 165.33 |
| 1441929600000 | 165.44 |
| 1442188800000 | 164.37 |
| 1442275200000 | 165.58 |
| 1442361600000 | 167.4 |
| 1442448000000 | 167.49 |
| 1442534400000 | 165.85 |
| 1442793600000 | 165.46 |
| 1442880000000 | 162.78 |
| 1442966400000 | 162.62 |
| 1443052800000 | 161.51 |
| 1443139200000 | 161.64 |
| 1443398400000 | 158.15 |
| 1443484800000 | 156.93 |
| 1443571200000 | 159.79 |
| 1443657600000 | 160.23 |
| 1443744000000 | 162.21 |
| 1444003200000 | 165.02 |
| 1444089600000 | 165.18 |
| 1444176000000 | 166.04 |
| 1444262400000 | 166.91 |
| 1444348800000 | 168.41 |
| 1444608000000 | 168.64 |
| 1444694400000 | 167.66 |
| 1444780800000 | 166.71 |
| 1444867200000 | 168.77 |
| 1444953600000 | 169.34 |
| 1445212800000 | 169.36 |
| 1445299200000 | 169.4 |
| 1445385600000 | 168.99 |
| 1445472000000 | 169.47 |
| 1445558400000 | 171.21 |
| 1445817600000 | 171.15 |
| 1445904000000 | 170.4 |
| 1445990400000 | 172.26 |
| 1446076800000 | 171.66 |
| 1446163200000 | 171.64 |
| 1446422400000 | 172.6 |
| 1446508800000 | 172.76 |
| 1446595200000 | 172.04 |
| 1446681600000 | 171.2 |
| 1446768000000 | 170.02 |
| 1447027200000 | 168.56 |
| 1447113600000 | 168.54 |
| 1447200000000 | 168.57 |
| 1447286400000 | 166.57 |
| 1447372800000 | 164.75 |
| 1447632000000 | 166.29 |
| 1447718400000 | 167.4 |
| 1447804800000 | 168.83 |
| 1447891200000 | 168.91 |
| 1447977600000 | 169.48 |
| 1448236800000 | 168.74 |
| 1448323200000 | 168.45 |
| 1448409600000 | 168.89 |
| 1448496000000 | 169.65 |
| 1448582400000 | 169.38 |
| 1448841600000 | 168.88 |
| 1448928000000 | 170.46 |
| 1449014400000 | 169.71 |
| 1449100800000 | 168.16 |
| 1449187200000 | 169.48 |
| 1449446400000 | 168.62 |
| 1449532800000 | 167.21 |
| 1449619200000 | 166.75 |
| 1449705600000 | 166.67 |
| 1449792000000 | 164.4 |
| 1450051200000 | 163.63 |
| 1450137600000 | 165.07 |
| 1450224000000 | 166.82 |
| 1450310400000 | 165.76 |
| 1450396800000 | 163.62 |
| 1450656000000 | 164.12 |
| 1450742400000 | 165.05 |
| 1450828800000 | 167.5 |
| 1450915200000 | 167.83 |
| 1451260800000 | 167.32 |
| 1451347200000 | 168.95 |
| 1451433600000 | 167.96 |
| 1451520000000 | 166.56 |
| 1451865600000 | 163.46 |
| 1451952000000 | 163.33 |
| 1452038400000 | 161.75 |
| 1452124800000 | 158.68 |
| 1452211200000 | 157.36 |
| 1452470400000 | 156.39 |
| 1452556800000 | 157.15 |
| 1452643200000 | 155.53 |
| 1452729600000 | 155.61 |
| 1452816000000 | 153.1 |
| 1453075200000 | 152.32 |
| 1453161600000 | 153.58 |
| 1453248000000 | 150.97 |
| 1453334400000 | 151.51 |
| 1453420800000 | 155.8 |
| 1453680000000 | 154.53 |
| 1453766400000 | 155.54 |
| 1453852800000 | 154.88 |
| 1453939200000 | 153.92 |
| 1454025600000 | 156.68 |
| 1454284800000 | 157.7 |
| 1454371200000 | 154.75 |
| 1454457600000 | 155.36 |
| 1454544000000 | 156.28 |
| 1454630400000 | 153.6699 |
| 1454889600000 | 150.57 |
| 1454976000000 | 150.22 |
| 1455062400000 | 150.49 |
| 1455148800000 | 148.4199 |
| 1455235200000 | 149.8899 |
| 1455494400000 | 151.94 |
| 1455580800000 | 153.32 |
| 1455667200000 | 155.95 |
| 1455753600000 | 156.18 |
| 1455840000000 | 155.4199 |
| 1456099200000 | 157.53 |
| 1456185600000 | 155.72 |
| 1456272000000 | 154.6399 |
| 1456358400000 | 156.97 |
| 1456444800000 | 157.21 |
| 1456704000000 | 156.52 |
| 1456790400000 | 159.23 |
| 1456876800000 | 159.73 |
| 1456963200000 | 160.58 |
| 1457049600000 | 161.46 |
| 1457308800000 | 161.3899 |
| 1457395200000 | 160.05 |
| 1457481600000 | 160.41 |
| 1457568000000 | 160.37 |
| 1457654400000 | 163.72 |
| 1457913600000 | 163.82 |
| 1458000000000 | 162.66 |
| 1458086400000 | 162.97 |
| 1458172800000 | 164.72 |
| 1458259200000 | 165.13 |
| 1458518400000 | 165.1699 |
| 1458604800000 | 165.36 |
| 1458691200000 | 164.1399 |
| 1458777600000 | 163.16 |
| 1459209600000 | 164.83 |
| 1459296000000 | 167.07 |
| 1459382400000 | 166.27 |
| 1459468800000 | 165.22 |
| 1459728000000 | 165.78 |
| 1459814400000 | 163.12 |
| 1459900800000 | 164.88 |
| 1459987200000 | 163.77 |
| 1460073600000 | 164.9 |
| 1460332800000 | 164.95 |
| 1460419200000 | 165.91 |
| 1460505600000 | 167.9 |
| 1460592000000 | 168.24 |
| 1460678400000 | 167.98 |
| 1460937600000 | 168.44 |
| 1461024000000 | 170.31 |
| 1461110400000 | 170.6 |
| 1461196800000 | 169.93 |
| 1461283200000 | 169.72 |
| 1461542400000 | 169.15 |
| 1461628800000 | 169.45 |
| 1461715200000 | 169.51 |
| 1461801600000 | 168.41 |
| 1461888000000 | 167.23 |
| 1462147200000 | 167.82 |
| 1462233600000 | 166.32 |
| 1462320000000 | 164.6 |
| 1462406400000 | 164.28 |
| 1462492800000 | 163.82 |
| 1462752000000 | 164.04 |
| 1462838400000 | 165.6 |
| 1462924800000 | 164.68 |
| 1463011200000 | 163.85 |
| 1463097600000 | 162.79 |
| 1463356800000 | 164.27 |
| 1463443200000 | 164.24 |
| 1463529600000 | 164.41 |
| 1463616000000 | 162.68 |
| 1463702400000 | 164.27 |
| 1463961600000 | 163.75 |
| 1464048000000 | 165.86 |
| 1464134400000 | 167.37 |
| 1464220800000 | 167.74 |
| 1464307200000 | 168.02 |
| 1464566400000 | 168.13 |
| 1464652800000 | 167.72 |
| 1464739200000 | 167.37 |
| 1464825600000 | 167.72 |
| 1464912000000 | 168.53 |
| 1465171200000 | 169.6699 |
| 1465257600000 | 170.44 |
| 1465344000000 | 171.07 |
| 1465430400000 | 169.82 |
| 1465516800000 | 166.91 |
| 1465776000000 | 164.7 |
| 1465862400000 | 162.68 |
| 1465948800000 | 163.08 |
| 1466035200000 | 162.31 |
| 1466121600000 | 163.51 |
| 1466380800000 | 167.02 |
| 1466467200000 | 167.07 |
| 1466553600000 | 167.16 |
| 1466640000000 | 169.53 |
| 1466726400000 | 160 |
| 1466985600000 | 155.52 |
| 1467072000000 | 158.99 |
| 1467158400000 | 163.21 |
| 1467244800000 | 164.8 |
| 1467331200000 | 165.86 |
| 1467590400000 | 165.71 |
| 1467676800000 | 163.82 |
| 1467763200000 | 162.98 |
| 1467849600000 | 163.24 |
| 1467936000000 | 164.97 |
| 1468195200000 | 166.3 |
| 1468281600000 | 167.97 |
| 1468368000000 | 168.29 |
| 1468454400000 | 169.4 |
| 1468540800000 | 169.13 |
| 1468800000000 | 169.6 |
| 1468886400000 | 168.71 |
| 1468972800000 | 169.76 |
| 1469059200000 | 169.96 |
| 1469145600000 | 170.24 |
| 1469404800000 | 169.55 |
| 1469491200000 | 169.38 |
| 1469577600000 | 170.06 |
| 1469664000000 | 170.03 |
| 1469750400000 | 171.32 |
| 1470009600000 | 170.85 |
| 1470096000000 | 169.94 |
| 1470182400000 | 170.15 |
| 1470268800000 | 170.24 |
| 1470355200000 | 170.91 |
| 1470614400000 | 170.93 |
| 1470700800000 | 172.16 |
| 1470787200000 | 172.2 |
| 1470873600000 | 173.26 |
| 1470960000000 | 173.35 |
| 1471219200000 | 173.8 |
| 1471305600000 | 173.12 |
| 1471392000000 | 173.15 |
| 1471478400000 | 174.06 |
| 1471564800000 | 173.49 |
| 1471824000000 | 173.79 |
| 1471910400000 | 174.44 |
| 1471996800000 | 173.33 |
| 1472083200000 | 172.33 |
| 1472169600000 | 172.33 |
| 1472428800000 | 171.7 |
| 1472515200000 | 171.4199 |
| 1472601600000 | 170.77 |
| 1472688000000 | 171.25 |
| 1472774400000 | 172.47 |
| 1473033600000 | 172.76 |
| 1473120000000 | 173.69 |
| 1473206400000 | 174.16 |
| 1473292800000 | 174.24 |
| 1473379200000 | 170.8 |
| 1473638400000 | 171.4 |
| 1473724800000 | 169.55 |
| 1473811200000 | 169.34 |
| 1473897600000 | 170.86 |
| 1473984000000 | 170.08 |
| 1474243200000 | 170.78 |
| 1474329600000 | 170.82 |
| 1474416000000 | 172.36 |
| 1474502400000 | 174.66 |
| 1474588800000 | 173.57 |
| 1474848000000 | 172.24 |
| 1474934400000 | 172.37 |
| 1475020800000 | 173.1 |
| 1475107200000 | 172.79 |
| 1475193600000 | 173.31 |
| 1475452800000 | 172.74 |
| 1475539200000 | 172.6 |
| 1475625600000 | 172.68 |
| 1475712000000 | 172.03 |
| 1475798400000 | 171.21 |
| 1476057600000 | 172.13 |
| 1476144000000 | 170.1699 |
| 1476230400000 | 169.31 |
| 1476316800000 | 168.93 |
| 1476403200000 | 169.55 |
| 1476662400000 | 168.84 |
| 1476748800000 | 171.3 |
| 1476835200000 | 171.9 |
| 1476921600000 | 171.74 |
| 1477008000000 | 171.08 |
| 1477267200000 | 170.99 |
| 1477353600000 | 170.6399 |
| 1477440000000 | 170.6699 |
| 1477526400000 | 170.3899 |
| 1477612800000 | 169 |
| 1477872000000 | 169.01 |
| 1477958400000 | 168.12 |
| 1478044800000 | 167.34 |
| 1478131200000 | 166.55 |
| 1478217600000 | 165.9 |
| 1478476800000 | 168.02 |
| 1478563200000 | 168.38 |
| 1478649600000 | 168.98 |
| 1478736000000 | 168.44 |
| 1478822400000 | 167.6699 |
| 1479081600000 | 167 |
| 1479168000000 | 168.15 |
| 1479254400000 | 168.15 |
| 1479340800000 | 169.1699 |
| 1479427200000 | 167.84 |
| 1479686400000 | 169.1699 |
| 1479772800000 | 169.52 |
| 1479859200000 | 169.09 |
| 1479945600000 | 169.59 |
| 1480032000000 | 170.32 |
| 1480291200000 | 169.59 |
| 1480377600000 | 170.31 |
| 1480464000000 | 170.07 |
| 1480550400000 | 169.8 |
| 1480636800000 | 169.97 |
| 1480896000000 | 170.49 |
| 1480982400000 | 171.49 |
| 1481068800000 | 173.06 |
| 1481155200000 | 173.2 |
| 1481241600000 | 173.84 |
| 1481500800000 | 173.93 |
| 1481587200000 | 175.77 |
| 1481673600000 | 174.8 |
| 1481760000000 | 173.47 |
| 1481846400000 | 173.77 |
| 1482105600000 | 174.12 |
| 1482192000000 | 174.19 |
| 1482278400000 | 174.19 |
| 1482364800000 | 174.31 |
| 1482451200000 | 174.68 |
| 1482796800000 | 175.04 |
| 1482883200000 | 173.99 |
| 1482969600000 | 174.51 |
| 1483056000000 | 174.18 |
| 1483315200000 | 174.51 |
| 1483401600000 | 174.93 |
| 1483488000000 | 176.24 |
| 1483574400000 | 177.37 |
| 1483660800000 | 177.54 |
| 1483920000000 | 176.98 |
| 1484006400000 | 177.06 |
| 1484092800000 | 176.6699 |
| 1484179200000 | 177.49 |
| 1484265600000 | 177.87 |
| 1484524800000 | 177.35 |
| 1484611200000 | 177.62 |
| 1484697600000 | 177.73 |
| 1484784000000 | 176.98 |
| 1484870400000 | 177.6 |
| 1485129600000 | 177.24 |
| 1485216000000 | 177.72 |
| 1485302400000 | 179.07 |
| 1485388800000 | 178.65 |
| 1485475200000 | 179.08 |
| 1485734400000 | 178.04 |
| 1485820800000 | 178.44 |
| 1485907200000 | 179.07 |
| 1485993600000 | 178.78 |
| 1486080000000 | 179.56 |
| 1486339200000 | 178.81 |
| 1486425600000 | 178.96 |
| 1486512000000 | 179.3899 |
| 1486598400000 | 180.09 |
| 1486684800000 | 180.46 |
| 1486944000000 | 181.23 |
| 1487030400000 | 181.3899 |
| 1487116800000 | 181.9199 |
| 1487203200000 | 182.57 |
| 1487289600000 | 182.09 |
| 1487548800000 | 182.24 |
| 1487635200000 | 182.98 |
| 1487721600000 | 183.03 |
| 1487808000000 | 183.66 |
| 1487894400000 | 183.48 |
| 1488153600000 | 183.79 |
| 1488240000000 | 183.6 |
| 1488326400000 | 185.03 |
| 1488412800000 | 184.28 |
| 1488499200000 | 184.47 |
| 1488758400000 | 184.27 |
| 1488844800000 | 183.58 |
| 1488931200000 | 183.4199 |
| 1489017600000 | 183.51 |
| 1489104000000 | 184.62 |
| 1489363200000 | 185.19 |
| 1489449600000 | 184.27 |
| 1489536000000 | 185.62 |
| 1489622400000 | 186.73 |
| 1489708800000 | 186.9 |
| 1489968000000 | 186.63 |
| 1490054400000 | 185.68 |
| 1490140800000 | 185.56 |
| 1490227200000 | 185.6 |
| 1490313600000 | 185.6 |
| 1490572800000 | 185.8 |
| 1490659200000 | 186.83 |
| 1490745600000 | 186.46 |
| 1490832000000 | 186.77 |
| 1490918400000 | 186.52 |
| 1491177600000 | 186.04 |
| 1491264000000 | 186.26 |
| 1491350400000 | 185.88 |
| 1491436800000 | 186.09 |
| 1491523200000 | 186.01 |
| 1491782400000 | 186.08 |
| 1491868800000 | 186.1699 |
| 1491955200000 | 186 |
| 1492041600000 | 185.16 |
| 1492473600000 | 185.31 |
| 1492560000000 | 185.29 |
| 1492646400000 | 186.22 |
| 1492732800000 | 185.4199 |
| 1492992000000 | 188.15 |
| 1493078400000 | 189.06 |
| 1493164800000 | 189.09 |
| 1493251200000 | 189.15 |
| 1493337600000 | 189.05 |
| 1493596800000 | 189.59 |
| 1493683200000 | 190.22 |
| 1493769600000 | 189.9 |
| 1493856000000 | 190.53 |
| 1493942400000 | 191.83 |
| 1494201600000 | 191.87 |
| 1494288000000 | 191.78 |
| 1494374400000 | 192.18 |
| 1494460800000 | 191.63 |
| 1494547200000 | 191.99 |
| 1494806400000 | 192.77 |
| 1494892800000 | 193.3 |
| 1494979200000 | 191.2 |
| 1495065600000 | 191.1 |
| 1495152000000 | 192.56 |
| 1495411200000 | 193.75 |
| 1495497600000 | 194.11 |
| 1495584000000 | 194.1699 |
| 1495670400000 | 194.77 |
| 1495756800000 | 194.45 |
| 1496016000000 | 194.45 |
| 1496102400000 | 194.51 |
| 1496188800000 | 194.71 |
| 1496275200000 | 195.9 |
| 1496361600000 | 197 |
| 1496620800000 | 196.75 |
| 1496707200000 | 196.28 |
| 1496793600000 | 196.29 |
| 1496880000000 | 195.6699 |
| 1496966400000 | 194.98 |
| 1497225600000 | 194.2 |
| 1497312000000 | 195.28 |
| 1497398400000 | 195.47 |
| 1497484800000 | 193.79 |
| 1497571200000 | 194.82 |
| 1497830400000 | 196.27 |
| 1497916800000 | 194.81 |
| 1498003200000 | 195.26 |
| 1498089600000 | 195.86 |
| 1498176000000 | 196.44 |
| 1498435200000 | 196.44 |
| 1498521600000 | 195.01 |
| 1498608000000 | 196.27 |
| 1498694400000 | 194.56 |
| 1498780800000 | 194.43 |
| 1499040000000 | 194.6399 |
| 1499126400000 | 194.37 |
| 1499212800000 | 194.38 |
| 1499299200000 | 193.32 |
| 1499385600000 | 193.78 |
| 1499644800000 | 194.2 |
| 1499731200000 | 194.06 |
| 1499817600000 | 195.94 |
| 1499904000000 | 196.44 |
| 1499990400000 | 197.8 |
| 1500249600000 | 198.16 |
| 1500336000000 | 198.2 |
| 1500422400000 | 199.3899 |
| 1500508800000 | 200.1399 |
| 1500595200000 | 199.82 |
| 1500854400000 | 199.31 |
| 1500940800000 | 199.7 |
| 1501027200000 | 200.18 |
| 1501113600000 | 200.03 |
| 1501200000000 | 200.27 |
| 1501459200000 | 200.35 |
| 1501545600000 | 201.22 |
| 1501632000000 | 201.38 |
| 1501718400000 | 201.33 |
| 1501804800000 | 200.87 |
| 1502064000000 | 201.34 |
| 1502150400000 | 200.74 |
| 1502236800000 | 200.24 |
| 1502323200000 | 197.81 |
| 1502409600000 | 197.82 |
| 1502668800000 | 199.54 |
| 1502755200000 | 199.15 |
| 1502841600000 | 199.62 |
| 1502928000000 | 197.8 |
| 1503014400000 | 197.02 |
| 1503273600000 | 197.31 |
| 1503360000000 | 198.79 |
| 1503446400000 | 198.3899 |
| 1503532800000 | 198.27 |
| 1503619200000 | 198.9199 |
| 1503878400000 | 199.55 |
| 1503964800000 | 199.43 |
| 1504051200000 | 199.88 |
| 1504137600000 | 201.63 |
| 1504224000000 | 202 |
| 1504483200000 | 201.78 |
| 1504569600000 | 201.06 |
| 1504656000000 | 201.3 |
| 1504742400000 | 202.3 |
| 1504828800000 | 202.16 |
| 1505088000000 | 203.91 |
| 1505174400000 | 203.97 |
| 1505260800000 | 203.6699 |
| 1505347200000 | 202.88 |
| 1505433600000 | 203.55 |
| 1505692800000 | 203.68 |
| 1505779200000 | 203.95 |
| 1505865600000 | 204.2 |
| 1505952000000 | 203.15 |
| 1506038400000 | 203.79 |
| 1506297600000 | 203.28 |
| 1506384000000 | 202.6399 |
| 1506470400000 | 203.05 |
| 1506556800000 | 203.47 |
| 1506643200000 | 204.44 |
| 1506902400000 | 204.8 |
| 1506988800000 | 205.19 |
| 1507075200000 | 205.52 |
| 1507161600000 | 205.85 |
| 1507248000000 | 205.51 |
| 1507507200000 | 205.36 |
| 1507593600000 | 206.1 |
| 1507680000000 | 206.38 |
| 1507766400000 | 206.15 |
| 1507852800000 | 206.29 |
| 1508112000000 | 206.27 |
| 1508198400000 | 206.47 |
| 1508284800000 | 206.53 |
| 1508371200000 | 207.03 |
| 1508457600000 | 206.99 |
| 1508716800000 | 206.54 |
| 1508803200000 | 206.49 |
| 1508889600000 | 206.28 |
| 1508976000000 | 205.8899 |
| 1509062400000 | 207.3899 |
| 1509321600000 | 207.62 |
| 1509408000000 | 207.8 |
| 1509494400000 | 208.2 |
| 1509580800000 | 208.1 |
| 1509667200000 | 208.65 |
| 1509926400000 | 209.1399 |
| 1510012800000 | 209.16 |
| 1510099200000 | 209.25 |
| 1510185600000 | 207.95 |
| 1510272000000 | 207.82 |
| 1510531200000 | 207.28 |
| 1510617600000 | 206.69 |
| 1510704000000 | 205.48 |
| 1510790400000 | 207.59 |
| 1510876800000 | 207.41 |
| 1511136000000 | 207.5 |
| 1511222400000 | 208.73 |
| 1511308800000 | 209.2 |
| 1511395200000 | 209.54 |
| 1511481600000 | 210.17 |
| 1511740800000 | 209.76 |
| 1511827200000 | 210.95 |
| 1511913600000 | 210.53 |
| 1512000000000 | 212.17 |
| 1512086400000 | 211.41 |
| 1512345600000 | 210.47 |
| 1512432000000 | 209.6699 |
| 1512518400000 | 209.29 |
| 1512604800000 | 209.75 |
| 1512691200000 | 211.23 |
| 1512950400000 | 212.37 |
| 1513036800000 | 212.58 |
| 1513123200000 | 212.69 |
| 1513209600000 | 211.93 |
| 1513296000000 | 212.75 |
| 1513555200000 | 214.38 |
| 1513641600000 | 213.38 |
| 1513728000000 | 213.53 |
| 1513814400000 | 213.9 |
| 1513900800000 | 213.59 |
| 1514332800000 | 213.88 |
| 1514419200000 | 214.3 |
| 1514505600000 | 213.85 |
| 1514851200000 | 215.52 |
| 1514937600000 | 216.69 |
| 1515024000000 | 218.53 |
| 1515110400000 | 220.02 |
| 1515369600000 | 219.85 |
| 1515456000000 | 220.11 |
| 1515542400000 | 219.96 |
| 1515628800000 | 220.68 |
| 1515715200000 | 222.58 |
| 1515974400000 | 223.51 |
| 1516060800000 | 223.04 |
| 1516147200000 | 224.62 |
| 1516233600000 | 224.62 |
| 1516320000000 | 225.57 |
| 1516579200000 | 227.33 |
| 1516665600000 | 228.54 |
| 1516752000000 | 228.82 |
| 1516838400000 | 228.9 |
| 1516924800000 | 230.42 |
| 1517184000000 | 228.86 |
| 1517270400000 | 225.92 |
| 1517356800000 | 225.91 |
| 1517443200000 | 225.56 |
| 1517529600000 | 221.08 |
| 1517788800000 | 214.44 |
| 1517875200000 | 213.89 |
| 1517961600000 | 214.68 |
| 1518048000000 | 209.01 |
| 1518134400000 | 209.56 |
| 1518393600000 | 212.3 |
| 1518480000000 | 212.98 |
| 1518566400000 | 215.16 |
| 1518652800000 | 217.51 |
| 1518739200000 | 218.59 |
| 1518998400000 | 218.33 |
| 1519084800000 | 217.78 |
| 1519171200000 | 216.61 |
| 1519257600000 | 216.7 |
| 1519344000000 | 219.57 |
| 1519603200000 | 221.65 |
| 1519689600000 | 220.15 |
| 1519776000000 | 217.62 |
| 1519862400000 | 214.86 |
| 1519948800000 | 215.15 |
| 1520208000000 | 217.06 |
| 1520294400000 | 218.35 |
| 1520380800000 | 218.55 |
| 1520467200000 | 219.11 |
| 1520553600000 | 221.35 |
| 1520812800000 | 221.51 |
| 1520899200000 | 220.62 |
| 1520985600000 | 220.03 |
| 1521072000000 | 220.24 |
| 1521158400000 | 220.36 |
| 1521417600000 | 217.9 |
| 1521504000000 | 217.81 |
| 1521590400000 | 217.58 |
| 1521676800000 | 214.33 |
| 1521763200000 | 211.24 |
| 1522022400000 | 215.15 |
| 1522108800000 | 213.66 |
| 1522195200000 | 212.65 |
| 1522281600000 | 214.04 |
| 1522713600000 | 213.15 |
| 1522800000000 | 214.71 |
| 1522886400000 | 216.67 |
| 1522972800000 | 214.4 |
| 1523232000000 | 215.2 |
| 1523318400000 | 218.6 |
| 1523404800000 | 218.04 |
| 1523491200000 | 219.11 |
| 1523577600000 | 219.11 |
| 1523836800000 | 220.68 |
| 1523923200000 | 223.2 |
| 1524009600000 | 224.13 |
| 1524096000000 | 222.85 |
| 1524182400000 | 221.26 |
| 1524441600000 | 221.2 |
| 1524528000000 | 220.1 |
| 1524614400000 | 219.84 |
| 1524700800000 | 221.65 |
| 1524787200000 | 222.78 |
| 1525046400000 | 221.42 |
| 1525132800000 | 221.35 |
| 1525219200000 | 220.85 |
| 1525305600000 | 219.9 |
| 1525392000000 | 221.85 |
| 1525651200000 | 222.53 |
| 1525737600000 | 221.89 |
| 1525824000000 | 223.01 |
| 1525910400000 | 224.26 |
| 1525996800000 | 225.62 |
| 1526256000000 | 226.37 |
| 1526342400000 | 224.36 |
| 1526428800000 | 224.82 |
| 1526515200000 | 225.5 |
| 1526601600000 | 225.19 |
| 1526860800000 | 226.1 |
| 1526947200000 | 225.87 |
| 1527033600000 | 225.26 |
| 1527120000000 | 224.54 |
| 1527206400000 | 223.69 |
| 1527465600000 | 223.21 |
| 1527552000000 | 221.03 |
| 1527638400000 | 223.09 |
| 1527724800000 | 222.36 |
| 1527811200000 | 224.12 |
| 1528070400000 | 225.11 |
| 1528156800000 | 225.16 |
| 1528243200000 | 226.93 |
| 1528329600000 | 227.21 |
| 1528416000000 | 227.09 |
| 1528675200000 | 228.08 |
| 1528761600000 | 227.97 |
| 1528848000000 | 227.89 |
| 1528934400000 | 228.82 |
| 1529020800000 | 227.41 |
| 1529280000000 | 226.55 |
| 1529366400000 | 225.33 |
| 1529452800000 | 225.93 |
| 1529539200000 | 224.79 |
| 1529625600000 | 226.01 |
| 1529884800000 | 222.62 |
| 1529971200000 | 222.83 |
| 1530057600000 | 222 |
| 1530144000000 | 221.65 |
| 1530230400000 | 223.12 |
| 1530489600000 | 222.32 |
| 1530576000000 | 222.88 |
| 1530662400000 | 222.98 |
| 1530748800000 | 224.63 |
| 1530835200000 | 226.81 |
| 1531094400000 | 228.77 |
| 1531180800000 | 229.49 |
| 1531267200000 | 227.44 |
| 1531353600000 | 229.05 |
| 1531440000000 | 229.35 |
| 1531699200000 | 228.94 |
| 1531785600000 | 228.59 |
| 1531872000000 | 228.86 |
| 1531958400000 | 227.89 |
| 1532044800000 | 228.54 |
| 1532304000000 | 228.41 |
| 1532390400000 | 229.06 |
| 1532476800000 | 230.14 |
| 1532563200000 | 231.01 |
| 1532649600000 | 230.34 |
| 1532908800000 | 229.25 |
| 1532995200000 | 229.38 |
| 1533081600000 | 229.48 |
| 1533168000000 | 229.73 |
| 1533254400000 | 230.54 |
| 1533513600000 | 230.68 |
| 1533600000000 | 232.15 |
| 1533686400000 | 232.21 |
| 1533772800000 | 232.74 |
| 1533859200000 | 230.39 |
| 1534118400000 | 229.84 |
| 1534204800000 | 230.99 |
| 1534291200000 | 228.09 |
| 1534377600000 | 229.85 |
| 1534464000000 | 230.23 |
| 1534723200000 | 231.24 |
| 1534809600000 | 232.09 |
| 1534896000000 | 233.11 |
| 1534982400000 | 232.96 |
| 1535068800000 | 235.08 |
| 1535328000000 | 236.85 |
| 1535414400000 | 237.41 |
| 1535500800000 | 238.22 |
| 1535587200000 | 237.75 |
| 1535673600000 | 237.2 |
| 1535932800000 | 237.24 |
| 1536019200000 | 235.57 |
| 1536105600000 | 233.78 |
| 1536192000000 | 233.14 |
| 1536278400000 | 232.62 |
| 1536537600000 | 232.67 |
| 1536624000000 | 233.73 |
| 1536710400000 | 234.96 |
| 1536796800000 | 236.48 |
| 1536883200000 | 236.63 |
| 1537142400000 | 235.81 |
| 1537228800000 | 237.19 |
| 1537315200000 | 236.89 |
| 1537401600000 | 238.69 |
| 1537488000000 | 239.41 |
| 1537747200000 | 239.75 |
| 1537833600000 | 240.25 |
| 1537920000000 | 239.95 |
| 1538006400000 | 240.22 |
| 1538092800000 | 240.12 |
| 1538352000000 | 241.11 |
| 1538438400000 | 240.64 |
| 1538524800000 | 240.81 |
| 1538611200000 | 238.25 |
| 1538697600000 | 236.95 |
| 1538956800000 | 235.4 |
| 1539043200000 | 235.65 |
| 1539129600000 | 229.58 |
| 1539216000000 | 224.73 |
| 1539302400000 | 227.4 |
| 1539561600000 | 225.88 |
| 1539648000000 | 230.72 |
| 1539734400000 | 230.43 |
| 1539820800000 | 227.87 |
| 1539907200000 | 226.83 |
| 1540166400000 | 225.6 |
| 1540252800000 | 223.23 |
| 1540339200000 | 217.72 |
| 1540425600000 | 219.86 |
| 1540512000000 | 216.84 |
| 1540771200000 | 215.84 |
| 1540857600000 | 217.88 |
| 1540944000000 | 221.42 |
| 1541030400000 | 222.42 |
| 1541116800000 | 221.67 |
| 1541376000000 | 222.14 |
| 1541462400000 | 222.82 |
| 1541548800000 | 227.32 |
| 1541635200000 | 226.93 |
| 1541721600000 | 224.26 |
| 1541980800000 | 219.95 |
| 1542067200000 | 219.59 |
| 1542153600000 | 218.1 |
| 1542240000000 | 219 |
| 1542326400000 | 219.68 |
| 1542585600000 | 216.96 |
| 1542672000000 | 212.73 |
| 1542758400000 | 213.96 |
| 1542844800000 | 213.73 |
| 1542931200000 | 212.72 |
| 1543190400000 | 215.68 |
| 1543276800000 | 216.15 |
| 1543363200000 | 219.78 |
| 1543449600000 | 220.59 |
| 1543536000000 | 220.96 |
| 1543795200000 | 224.01 |
| 1543881600000 | 219.38 |
| 1543968000000 | 218.55 |
| 1544054400000 | 216.07 |
| 1544140800000 | 213.43 |
| 1544400000000 | 211.77 |
| 1544486400000 | 212.39 |
| 1544572800000 | 214.98 |
| 1544659200000 | 214.93 |
| 1544745600000 | 211.08 |
| 1545004800000 | 207.93 |
| 1545091200000 | 206.31 |
| 1545177600000 | 205.41 |
| 1545264000000 | 201.57 |
| 1545350400000 | 198.79 |
| 1545609600000 | 195.66 |
| 1545868800000 | 201.29 |
| 1545955200000 | 202.24 |
| 1546214400000 | 203.81 |
| 1546387200000 | 203.4199 |
| 1546473600000 | 200.71 |
| 1546560000000 | 206.02 |
| 1546819200000 | 207.93 |
| 1546905600000 | 209.89 |
| 1546992000000 | 211.67 |
| 1547078400000 | 212.14 |
| 1547164800000 | 212.17 |
| 1547424000000 | 210.96 |
| 1547510400000 | 213.3 |
| 1547596800000 | 213.84 |
| 1547683200000 | 214.49 |
| 1547769600000 | 217.44 |
| 1548028800000 | 217.35 |
| 1548115200000 | 215.4 |
| 1548201600000 | 215.77 |
| 1548288000000 | 215.9 |
| 1548374400000 | 218.02 |
| 1548633600000 | 216.14 |
| 1548720000000 | 216.1 |
| 1548806400000 | 219.05 |
| 1548892800000 | 221.04 |
| 1548979200000 | 220.51 |
| 1549238400000 | 221.49 |
| 1549324800000 | 222.97 |
| 1549411200000 | 222.25 |
| 1549497600000 | 220.3 |
| 1549584000000 | 219.56 |
| 1549843200000 | 219.55 |
| 1549929600000 | 222.13 |
| 1550016000000 | 223.27 |
| 1550102400000 | 223.28 |
| 1550188800000 | 225.14 |
| 1550448000000 | 225.87 |
| 1550534400000 | 226.26 |
| 1550620800000 | 227.03 |
| 1550707200000 | 226.13 |
| 1550793600000 | 227.78 |
| 1551052800000 | 228.13 |
| 1551139200000 | 228.45 |
| 1551225600000 | 227.76 |
| 1551312000000 | 226.28 |
| 1551398400000 | 227.67 |
| 1551657600000 | 226.06 |
| 1551744000000 | 226.03 |
| 1551830400000 | 224.96 |
| 1551916800000 | 223.31 |
| 1552003200000 | 222.39 |
| 1552262400000 | 225.51 |
| 1552348800000 | 226.97 |
| 1552435200000 | 228.97 |
| 1552521600000 | 229.73 |
| 1552608000000 | 231.13 |
| 1552867200000 | 232.56 |
| 1552953600000 | 232.97 |
| 1553040000000 | 231.87 |
| 1553126400000 | 233.62 |
| 1553212800000 | 230.06 |
| 1553472000000 | 229.04 |
| 1553558400000 | 229.84 |
| 1553644800000 | 229.16 |
| 1553731200000 | 228.84 |
| 1553817600000 | 230.66 |
| 1554076800000 | 232.71 |
| 1554163200000 | 232.33 |
| 1554249600000 | 233.87 |
| 1554336000000 | 233.83 |
| 1554422400000 | 234.87 |
| 1554681600000 | 235.38 |
| 1554768000000 | 234.59 |
| 1554854400000 | 235.16 |
| 1554940800000 | 234.29 |
| 1555027200000 | 234.05 |
| 1555286400000 | 234.99 |
| 1555372800000 | 233.99 |
| 1555459200000 | 233.26 |
| 1555545600000 | 233.43 |
| 1555977600000 | 236.03 |
| 1556064000000 | 235.09 |
| 1556150400000 | 234.85 |
| 1556236800000 | 236.15 |
| 1556496000000 | 236.21 |
| 1556582400000 | 235.81 |
| 1556668800000 | 235.21 |
| 1556755200000 | 234.2 |
| 1556841600000 | 235.95 |
| 1557100800000 | 235.63 |
| 1557187200000 | 232.45 |
| 1557273600000 | 232.47 |
| 1557360000000 | 231.14 |
| 1557446400000 | 231.9 |
| 1557705600000 | 227.55 |
| 1557792000000 | 228.75 |
| 1557878400000 | 230.37 |
| 1557964800000 | 232.59 |
| 1558051200000 | 232.39 |
| 1558310400000 | 231.15 |
| 1558396800000 | 233.37 |
| 1558483200000 | 232.85 |
| 1558569600000 | 229.76 |
| 1558656000000 | 231.08 |
| 1558915200000 | 231.25 |
| 1559001600000 | 230.11 |
| 1559088000000 | 227.81 |
| 1559174400000 | 227.82 |
| 1559260800000 | 225.79 |
| 1559520000000 | 225.05 |
| 1559606400000 | 228.35 |
| 1559692800000 | 230.68 |
| 1559779200000 | 231.72 |
| 1559865600000 | 234.96 |
| 1560124800000 | 235.82 |
| 1560211200000 | 236.26 |
| 1560297600000 | 235.4 |
| 1560384000000 | 235.72 |
| 1560470400000 | 234.9 |
| 1560729600000 | 235.14 |
| 1560816000000 | 237.21 |
| 1560902400000 | 238.63 |
| 1560988800000 | 241 |
| 1561075200000 | 241.04 |
| 1561334400000 | 240.86 |
| 1561420800000 | 238.9 |
| 1561507200000 | 238.08 |
| 1561593600000 | 239.15 |
| 1561680000000 | 240.03 |
| 1561939200000 | 241.26 |
| 1562025600000 | 242.25 |
| 1562112000000 | 243.77 |
| 1562198400000 | 244.01 |
| 1562284800000 | 243 |
| 1562544000000 | 241.95 |
| 1562630400000 | 241.63 |
| 1562716800000 | 242.76 |
| 1562803200000 | 244.76 |
| 1562889600000 | 245.68 |
| 1563148800000 | 245.84 |
| 1563235200000 | 244.8 |
| 1563321600000 | 243.52 |
| 1563408000000 | 242.91 |
| 1563494400000 | 242.07 |
| 1563753600000 | 242.72 |
| 1563840000000 | 243.7 |
| 1563926400000 | 244.24 |
| 1564012800000 | 243.45 |
| 1564099200000 | 245.65 |
| 1564358400000 | 245.81 |
| 1564444800000 | 244.37 |
| 1564531200000 | 243 |
| 1564617600000 | 242.58 |
| 1564704000000 | 239.19 |
| 1564963200000 | 233.01 |
| 1565049600000 | 234.38 |
| 1565136000000 | 235.28 |
| 1565222400000 | 238.62 |
| 1565308800000 | 237.46 |
| 1565568000000 | 235.53 |
| 1565654400000 | 237.7 |
| 1565740800000 | 232.21 |
| 1565827200000 | 231.19 |
| 1565913600000 | 233.78 |
| 1566172800000 | 236.56 |
| 1566259200000 | 235.07 |
| 1566345600000 | 236.77 |
| 1566432000000 | 235.49 |
| 1566518400000 | 231.7 |
| 1566777600000 | 232.76 |
| 1566864000000 | 232.28 |
| 1566950400000 | 232.86 |
| 1567036800000 | 235 |
| 1567123200000 | 235.72 |
| 1567382400000 | 235.47 |
| 1567468800000 | 234.39 |
| 1567555200000 | 236.45 |
| 1567641600000 | 238.99 |
| 1567728000000 | 239.23 |
| 1567987200000 | 239.43 |
| 1568073600000 | 239.59 |
| 1568160000000 | 241.05 |
| 1568246400000 | 241.35 |
| 1568332800000 | 242.13 |
| 1568592000000 | 241.73 |
| 1568678400000 | 241.82 |
| 1568764800000 | 241.89 |
| 1568851200000 | 242.94 |
| 1568937600000 | 242.27 |
| 1569196800000 | 241.37 |
| 1569283200000 | 239.92 |
| 1569369600000 | 239.61 |
| 1569456000000 | 239.11 |
| 1569542400000 | 238.25 |
| 1569801600000 | 239.05 |
| 1569888000000 | 237.3 |
| 1569974400000 | 233.27 |
| 1570060800000 | 234.23 |
| 1570147200000 | 236.89 |
| 1570406400000 | 237.23 |
| 1570492800000 | 234.4 |
| 1570579200000 | 235.95 |
| 1570665600000 | 237.43 |
| 1570752000000 | 240.29 |
| 1571011200000 | 239.69 |
| 1571097600000 | 243.23 |
| 1571184000000 | 242.7 |
| 1571270400000 | 244.08 |
| 1571356800000 | 243.71 |
| 1571616000000 | 244.99 |
| 1571702400000 | 245.26 |
| 1571788800000 | 245.48 |
| 1571875200000 | 245.84 |
| 1571961600000 | 246.29 |
| 1572220800000 | 247.89 |
| 1572307200000 | 247.73 |
| 1572393600000 | 248.68 |
| 1572480000000 | 248.6 |
| 1572566400000 | 250.53 |
| 1572825600000 | 251.47 |
| 1572912000000 | 251.04 |
| 1572998400000 | 251.01 |
| 1573084800000 | 252.15 |
| 1573171200000 | 252.57 |
| 1573430400000 | 252.28 |
| 1573516800000 | 252.77 |
| 1573603200000 | 252.53 |
| 1573689600000 | 252.23 |
| 1573776000000 | 255.26 |
| 1574035200000 | 256.0299 |
| 1574121600000 | 255.78 |
| 1574208000000 | 255.28 |
| 1574294400000 | 254.93 |
| 1574380800000 | 254.83 |
| 1574640000000 | 257.18 |
| 1574726400000 | 257.3 |
| 1574812800000 | 258.1 |
| 1574899200000 | 258.05 |
| 1574985600000 | 257.1 |
| 1575244800000 | 255.15 |
| 1575331200000 | 254.13 |
| 1575417600000 | 255.95 |
| 1575504000000 | 256.44 |
| 1575590400000 | 258.37 |
| 1575849600000 | 257.65 |
| 1575936000000 | 257.64 |
| 1576022400000 | 258.14 |
| 1576108800000 | 259.65 |
| 1576195200000 | 261.39 |
| 1576454400000 | 264.47 |
| 1576540800000 | 264.22 |
| 1576627200000 | 264.23 |
| 1576713600000 | 265.14 |
| 1576800000000 | 266.15 |
| 1577059200000 | 266.56 |
| 1577145600000 | 266.8399 |
| 1577404800000 | 268.44 |
| 1577664000000 | 267.0899 |
| 1577750400000 | 267.6 |
| 1577923200000 | 269.47 |
| 1578009600000 | 268 |
| 1578268800000 | 269.02 |
| 1578355200000 | 268.47 |
| 1578441600000 | 269.67 |
| 1578528000000 | 271.07 |
| 1578614400000 | 271.15 |
| 1578873600000 | 271.4 |
| 1578960000000 | 271.33 |
| 1579046400000 | 272.62 |
| 1579132800000 | 274.3 |
| 1579219200000 | 275.22 |
| 1579478400000 | 275.17 |
| 1579564800000 | 274.65 |
| 1579651200000 | 275.19 |
| 1579737600000 | 274.66 |
| 1579824000000 | 273.65 |
| 1580083200000 | 268.2 |
| 1580169600000 | 270.89 |
| 1580256000000 | 270.52 |
| 1580342400000 | 269.5299 |
| 1580428800000 | 265.37 |
| 1580688000000 | 266.39 |
| 1580774400000 | 270.43 |
| 1580860800000 | 273.77 |
| 1580947200000 | 275.51 |
| 1581033600000 | 274.48 |
| 1581292800000 | 275.11 |
| 1581379200000 | 275.69 |
| 1581465600000 | 278.96 |
| 1581552000000 | 278.06 |
| 1581638400000 | 278.17 |
| 1581897600000 | 278.31 |
| 1581984000000 | 277.89 |
| 1582070400000 | 279.73 |
| 1582156800000 | 277.58 |
| 1582243200000 | 275.3399 |
| 1582502400000 | 265.72 |
| 1582588800000 | 258.61 |
| 1582675200000 | 257.86 |
| 1582761600000 | 248.45 |
| 1582848000000 | 245.26 |
| 1583107200000 | 254.6 |
| 1583193600000 | 250.73 |
| 1583280000000 | 259.88 |
| 1583366400000 | 255.09 |
| 1583452800000 | 249.96 |
| 1583712000000 | 232.22 |
| 1583798400000 | 237.88 |
| 1583884800000 | 229.56 |
| 1583971200000 | 206.44 |
| 1584057600000 | 218.03 |
| 1584316800000 | 197.52 |
| 1584403200000 | 205.31 |
| 1584489600000 | 195.7 |
| 1584576000000 | 197.15 |
| 1584662400000 | 191.79 |
| 1584921600000 | 186.4199 |
| 1585008000000 | 203.57 |
| 1585094400000 | 209.4199 |
| 1585180800000 | 220.29 |
| 1585267200000 | 213.4 |
| 1585526400000 | 219.49 |
| 1585612800000 | 218.22 |
| 1585699200000 | 209.83 |
| 1585785600000 | 212.49 |
| 1585872000000 | 208.62 |
| 1586131200000 | 220.68 |
| 1586217600000 | 222.16 |
| 1586304000000 | 227.89 |
| 1586390400000 | 230.13 |
| 1586822400000 | 235.54 |
| 1586908800000 | 230.98 |
| 1586995200000 | 233.17 |
| 1587081600000 | 238.73 |
| 1587340800000 | 236.41 |
| 1587427200000 | 228.71 |
| 1587513600000 | 233.96 |
| 1587600000000 | 234.99 |
| 1587686400000 | 236.75 |
| 1587945600000 | 239.79 |
| 1588032000000 | 239.29 |
| 1588118400000 | 245.63 |
| 1588204800000 | 244.23 |
| 1588291200000 | 239.72 |
| 1588550400000 | 239.54 |
| 1588636800000 | 242.73 |
| 1588723200000 | 241.49 |
| 1588809600000 | 244.42 |
| 1588896000000 | 248.17 |
| 1589155200000 | 248.46 |
| 1589241600000 | 246.27 |
| 1589328000000 | 241.64 |
| 1589414400000 | 241.93 |
| 1589500800000 | 243.91 |
| 1589760000000 | 250.49 |
| 1589846400000 | 249.58 |
| 1589932800000 | 253.49 |
| 1590019200000 | 251.43 |
| 1590105600000 | 251.77 |
| 1590364800000 | 252.96 |
| 1590451200000 | 255.13 |
| 1590537600000 | 256.75 |
| 1590624000000 | 258.74 |
| 1590710400000 | 259.7799 |
| 1590969600000 | 261.24 |
| 1591056000000 | 264.14 |
| 1591142400000 | 266.98 |
| 1591228800000 | 265.81 |
| 1591315200000 | 271.37 |
| 1591574400000 | 273.45 |
| 1591660800000 | 272.51 |
| 1591747200000 | 272.2799 |
| 1591833600000 | 258.91 |
| 1591920000000 | 260.04 |
| 1592179200000 | 261.0899 |
| 1592265600000 | 266.58 |
| 1592352000000 | 266.88 |
| 1592438400000 | 267.0899 |
| 1592524800000 | 266.81 |
| 1592784000000 | 268.4 |
| 1592870400000 | 271.15 |
| 1592956800000 | 264.2 |
| 1593043200000 | 266.48 |
| 1593129600000 | 261.93 |
| 1593388800000 | 264.45 |
| 1593475200000 | 267.55 |
| 1593561600000 | 269.58 |
| 1593648000000 | 271.33 |
| 1593734400000 | 271.37 |
| 1593993600000 | 275.25 |
| 1594080000000 | 273.01 |
| 1594166400000 | 274.26 |
| 1594252800000 | 272.54 |
| 1594339200000 | 274.04 |
| 1594598400000 | 272.99 |
| 1594684800000 | 275.42 |
| 1594771200000 | 277.83 |
| 1594857600000 | 276.2799 |
| 1594944000000 | 277.04 |
| 1595203200000 | 279.86 |
| 1595289600000 | 280.67 |
| 1595376000000 | 281.39 |
| 1595462400000 | 278.3399 |
| 1595548800000 | 276.81 |
| 1595808000000 | 279.52 |
| 1595894400000 | 277.71 |
| 1595980800000 | 281.16 |
| 1596067200000 | 279.27 |
| 1596153600000 | 279.75 |
| 1596412800000 | 283.26 |
| 1596499200000 | 284.24 |
| 1596585600000 | 286.83 |
| 1596672000000 | 287.62 |
| 1596758400000 | 286.92 |
| 1597017600000 | 286.64 |
| 1597104000000 | 285.44 |
| 1597190400000 | 289.64 |
| 1597276800000 | 289.9 |
| 1597363200000 | 289.0299 |
| 1597622400000 | 290.26 |
| 1597708800000 | 290.63 |
| 1597795200000 | 290.14 |
| 1597881600000 | 290.0299 |
| 1597968000000 | 290.41 |
| 1598227200000 | 293.11 |
| 1598313600000 | 293.71 |
| 1598400000000 | 296.43 |
| 1598486400000 | 295.9 |
| 1598572800000 | 297.54 |
| 1598832000000 | 297.62 |
| 1598918400000 | 299.54 |
| 1599004800000 | 302.72 |
| 1599091200000 | 294.23 |
| 1599177600000 | 289.72 |
| 1599436800000 | 290.7 |
| 1599523200000 | 283.42 |
| 1599609600000 | 288.56 |
| 1599696000000 | 285.02 |
| 1599782400000 | 284.25 |
| 1600041600000 | 287.94 |
| 1600128000000 | 289.23 |
| 1600214400000 | 288.63 |
| 1600300800000 | 285.89 |
| 1600387200000 | 284.39 |
| 1600646400000 | 280 |
| 1600732800000 | 281.45 |
| 1600819200000 | 276.83 |
| 1600905600000 | 275.72 |
| 1600992000000 | 279.35 |
| 1601251200000 | 283.69 |
| 1601337600000 | 284.1 |
| 1601424000000 | 286 |
| 1601510400000 | 287.76 |
| 1601596800000 | 284.87 |
| 1601856000000 | 290.3 |
| 1601942400000 | 287.9 |
| 1602028800000 | 291.12 |
| 1602115200000 | 293.24 |
| 1602201600000 | 296.3 |
| 1602460800000 | 300.36 |
| 1602547200000 | 299.26 |
| 1602633600000 | 297.7799 |
| 1602720000000 | 295.17 |
| 1602806400000 | 295.95 |
| 1603065600000 | 293.1 |
| 1603152000000 | 293.8 |
| 1603238400000 | 293.67 |
| 1603324800000 | 293.54 |
| 1603411200000 | 294.83 |
| 1603670400000 | 289.01 |
| 1603756800000 | 288.7799 |
| 1603843200000 | 278.42 |
| 1603929600000 | 279.01 |
| 1604016000000 | 275.66 |
| 1604275200000 | 278.94 |
| 1604361600000 | 284.61 |
| 1604448000000 | 293.83 |
| 1604534400000 | 300.15 |
| 1604620800000 | 300.54 |
| 1604880000000 | 304.12 |
| 1604966400000 | 303.24 |
| 1605052800000 | 305.36 |
| 1605139200000 | 304.15 |
| 1605225600000 | 306.52 |
| 1605484800000 | 309.74 |
| 1605571200000 | 308.79 |
| 1605657600000 | 306.67 |
| 1605744000000 | 305.99 |
| 1605830400000 | 305.54 |
| 1606089600000 | 306.7799 |
| 1606176000000 | 310.82 |
| 1606262400000 | 311.3 |
| 1606348800000 | 311.72 |
| 1606435200000 | 313.7 |
| 1606694400000 | 312.4 |
| 1606780800000 | 314.96 |
| 1606867200000 | 316.23 |
| 1606953600000 | 316.95 |
| 1607040000000 | 319.05 |
| 1607299200000 | 319.1 |
| 1607385600000 | 320.07 |
| 1607472000000 | 318 |
| 1607558400000 | 318.41 |
| 1607644800000 | 316.91 |
| 1607904000000 | 317.2799 |
| 1607990400000 | 320.13 |
| 1608076800000 | 322.2 |
| 1608163200000 | 325.58 |
| 1608249600000 | 324.79 |
| 1608508800000 | 321.87 |
| 1608595200000 | 322.6 |
| 1608681600000 | 323.58 |
| 1608768000000 | 325.15 |
| 1609113600000 | 327.39 |
| 1609200000000 | 328.4 |
| 1609286400000 | 328.68 |
| 1609372800000 | 329.22 |
| 1609718400000 | 327.12 |
| 1609804800000 | 327.88 |
| 1609891200000 | 329.65 |
| 1609977600000 | 334.3399 |
| 1610064000000 | 336.73 |
| 1610323200000 | 332.93 |
| 1610409600000 | 332.44 |
| 1610496000000 | 332.69 |
| 1610582400000 | 330.49 |
| 1610668800000 | 327.5899 |
| 1610928000000 | 327.8 |
| 1611014400000 | 330.3399 |
| 1611100800000 | 334.4 |
| 1611187200000 | 335.37 |
| 1611273600000 | 334.07 |
| 1611532800000 | 333.76 |
| 1611619200000 | 333.26 |
| 1611705600000 | 326.43 |
| 1611792000000 | 328.88 |
| 1611878400000 | 322.43 |
| 1612137600000 | 327.02 |
| 1612224000000 | 331.15 |
| 1612310400000 | 332.29 |
| 1612396800000 | 334.83 |
| 1612483200000 | 336.05 |
| 1612742400000 | 338.43 |
| 1612828800000 | 340 |
| 1612915200000 | 340.7799 |
| 1613001600000 | 342.2799 |
| 1613088000000 | 343.18 |
| 1613347200000 | 344.5899 |
| 1613433600000 | 344.05 |
| 1613520000000 | 341.44 |
| 1613606400000 | 339.77 |
| 1613692800000 | 339.69 |
| 1613952000000 | 338.06 |
| 1614038400000 | 337.72 |
| 1614124800000 | 339.6 |
| 1614211200000 | 334.11 |
| 1614297600000 | 331.02 |
| 1614556800000 | 338.31 |
| 1614643200000 | 336.87 |
| 1614729600000 | 332.5299 |
| 1614816000000 | 328.86 |
| 1614902400000 | 331.62 |
| 1615161600000 | 331.16 |
| 1615248000000 | 336.3399 |
| 1615334400000 | 338.1 |
| 1615420800000 | 343.37 |
| 1615507200000 | 343.24 |
| 1615766400000 | 344.76 |
| 1615852800000 | 345.48 |
| 1615939200000 | 344.67 |
| 1616025600000 | 340.97 |
| 1616112000000 | 339.61 |
| 1616371200000 | 342.33 |
| 1616457600000 | 340.51 |
| 1616544000000 | 337.97 |
| 1616630400000 | 337.6 |
| 1616716800000 | 342.75 |
| 1616976000000 | 342.31 |
| 1617062400000 | 341 |
| 1617148800000 | 342.45 |
| 1617235200000 | 345.95 |
| 1617667200000 | 349.45 |
| 1617753600000 | 350.67 |
| 1617840000000 | 353.27 |
| 1617926400000 | 355.7799 |
| 1618185600000 | 354.73 |
| 1618272000000 | 356.52 |
| 1618358400000 | 355.88 |
| 1618444800000 | 360.39 |
| 1618531200000 | 361.5899 |
| 1618790400000 | 359.95 |
| 1618876800000 | 356.81 |
| 1618963200000 | 358.99 |
| 1619049600000 | 358.08 |
| 1619136000000 | 360.73 |
| 1619395200000 | 362.14 |
| 1619481600000 | 360.98 |
| 1619568000000 | 361.44 |
| 1619654400000 | 363.31 |
| 1619740800000 | 359.8 |
| 1620000000000 | 361.17 |
| 1620086400000 | 357.81 |
| 1620172800000 | 358.76 |
| 1620259200000 | 360.75 |
| 1620345600000 | 365.23 |
| 1620604800000 | 362.27 |
| 1620691200000 | 358.24 |
| 1620777600000 | 352.43 |
| 1620864000000 | 354.01 |
| 1620950400000 | 359.97 |
| 1621209600000 | 359.87 |
| 1621296000000 | 360.22 |
| 1621382400000 | 358.49 |
| 1621468800000 | 363.0299 |
| 1621555200000 | 363.49 |
| 1621814400000 | 366.66 |
| 1621900800000 | 366.41 |
| 1621987200000 | 366.5 |
| 1622073600000 | 365.5899 |
| 1622160000000 | 366.2799 |
| 1622419200000 | 365.99 |
| 1622505600000 | 366.66 |
| 1622592000000 | 367.52 |
| 1622678400000 | 366.06 |
| 1622764800000 | 368.81 |
| 1623024000000 | 369.5899 |
| 1623110400000 | 370.25 |
| 1623196800000 | 369.72 |
| 1623283200000 | 371.2 |
| 1623369600000 | 371.19 |
| 1623628800000 | 372.8399 |
| 1623715200000 | 372.79 |
| 1623801600000 | 371.58 |
| 1623888000000 | 371.11 |
| 1623974400000 | 366.27 |
| 1624233600000 | 370.85 |
| 1624320000000 | 373.22 |
| 1624406400000 | 372.02 |
| 1624492800000 | 373.99 |
| 1624579200000 | 375.49 |
| 1624838400000 | 375.19 |
| 1624924800000 | 375.38 |
| 1625011200000 | 373.81 |
| 1625097600000 | 375.76 |
| 1625184000000 | 378.24 |
| 1625443200000 | 378.66 |
| 1625529600000 | 378.43 |
| 1625616000000 | 379.7 |
| 1625702400000 | 375.74 |
| 1625788800000 | 379.51 |
| 1626048000000 | 381.36 |
| 1626134400000 | 381.69 |
| 1626220800000 | 381.61 |
| 1626307200000 | 379.63 |
| 1626393600000 | 377.66 |
| 1626652800000 | 370.49 |
| 1626739200000 | 374.29 |
| 1626825600000 | 378.5899 |
| 1626912000000 | 380.51 |
| 1626998400000 | 384.73 |
| 1627257600000 | 385.06 |
| 1627344000000 | 383.2799 |
| 1627430400000 | 382.08 |
| 1627516800000 | 383.54 |
| 1627603200000 | 381.16 |
| 1627862400000 | 382.15 |
| 1627948800000 | 383.71 |
| 1628035200000 | 383.54 |
| 1628121600000 | 383.58 |
| 1628208000000 | 383.05 |
| 1628467200000 | 382.47 |
| 1628553600000 | 382.12 |
| 1628640000000 | 382.42 |
| 1628726400000 | 382.98 |
| 1628812800000 | 384.94 |
| 1629072000000 | 384.9 |
| 1629158400000 | 382.89 |
| 1629244800000 | 379.75 |
| 1629331200000 | 379.06 |
| 1629417600000 | 381.7 |
| 1629676800000 | 385.63 |
| 1629763200000 | 386.9 |
| 1629849600000 | 386.39 |
| 1629936000000 | 383.64 |
| 1630022400000 | 386.8 |
| 1630281600000 | 388.65 |
| 1630368000000 | 387.73 |
| 1630454400000 | 388.91 |
| 1630540800000 | 390.3399 |
| 1630627200000 | 390.0899 |
| 1630886400000 | 390.67 |
| 1630972800000 | 390.19 |
| 1631059200000 | 387.54 |
| 1631145600000 | 386.57 |
| 1631232000000 | 383.48 |
| 1631491200000 | 384.7 |
| 1631577600000 | 383.13 |
| 1631664000000 | 384.38 |
| 1631750400000 | 383.62 |
| 1631836800000 | 380.57 |
| 1632096000000 | 374.55 |
| 1632182400000 | 375.0299 |
| 1632268800000 | 377.42 |
| 1632355200000 | 381.85 |
| 1632441600000 | 380.92 |
| 1632700800000 | 379.75 |
| 1632787200000 | 371.61 |
| 1632873600000 | 371.0299 |
| 1632960000000 | 367.77 |
| 1633046400000 | 370.82 |
| 1633305600000 | 365.75 |
| 1633392000000 | 368.67 |
| 1633478400000 | 368.7 |
| 1633564800000 | 373.07 |
| 1633651200000 | 372.99 |
| 1633910400000 | 371.16 |
| 1633996800000 | 370.72 |
| 1634083200000 | 372.79 |
| 1634169600000 | 379.52 |
| 1634256000000 | 382.71 |
| 1634515200000 | 383.2 |
| 1634601600000 | 386.39 |
| 1634688000000 | 388.14 |
| 1634774400000 | 388.67 |
| 1634860800000 | 388.17 |
| 1635120000000 | 388.9 |
| 1635206400000 | 389.11 |
| 1635292800000 | 386.37 |
| 1635379200000 | 389.19 |
| 1635465600000 | 388.57 |
| 1635724800000 | 389.58 |
| 1635811200000 | 389.46 |
| 1635897600000 | 391.26 |
| 1635984000000 | 392.3399 |
| 1636070400000 | 393.74 |
| 1636329600000 | 395.2799 |
| 1636416000000 | 394.07 |
| 1636502400000 | 391.0299 |
| 1636588800000 | 390.55 |
| 1636675200000 | 395.38 |
| 1636934400000 | 395.31 |
| 1637020800000 | 395.81 |
| 1637107200000 | 393.23 |
| 1637193600000 | 391.95 |
| 1637280000000 | 390.77 |
| 1637539200000 | 386.67 |
| 1637625600000 | 386.94 |
| 1637712000000 | 387.79 |
| 1637798400000 | 388.57 |
| 1637884800000 | 379.22 |
| 1638144000000 | 382.62 |
| 1638230400000 | 375.62 |
| 1638316800000 | 374.41 |
| 1638403200000 | 377.19 |
| 1638489600000 | 374.02 |
| 1638748800000 | 379.45 |
| 1638835200000 | 387.87 |
| 1638921600000 | 390.02 |
| 1639008000000 | 388.56 |
| 1639094400000 | 391.07 |
| 1639353600000 | 387.81 |
| 1639440000000 | 384.04 |
| 1639526400000 | 388.76 |
| 1639612800000 | 387.89 |
| 1639699200000 | 384.8 |
| 1639958400000 | 379.18 |
| 1640044800000 | 386.88 |
| 1640131200000 | 390.87 |
| 1640217600000 | 393.46 |
| 1640304000000 | 393.54 |
| 1640563200000 | 397.04 |
| 1640649600000 | 397.17 |
| 1640736000000 | 397.92 |
| 1640822400000 | 397.63 |
| 1640908800000 | 395.91 |
| 1641168000000 | 397.25 |
| 1641254400000 | 395.23 |
| 1641340800000 | 389.04 |
| 1641427200000 | 384.67 |
| 1641513600000 | 382.86 |
| 1641772800000 | 381.11 |
| 1641859200000 | 385.77 |
| 1641945600000 | 387.3399 |
| 1642032000000 | 382.49 |
| 1642118400000 | 381.66 |
| 1642377600000 | 381.95 |
| 1642464000000 | 375.46 |
| 1642550400000 | 374.25 |
| 1642636800000 | 374.05 |
| 1642723200000 | 363.81 |
| 1642982400000 | 361.46 |
| 1643068800000 | 357.91 |
| 1643155200000 | 358.42 |
| 1643241600000 | 357.37 |
| 1643328000000 | 366.22 |
| 1643587200000 | 373.24 |
| 1643673600000 | 376.6 |
| 1643760000000 | 376.79 |
| 1643846400000 | 365.65 |
| 1643932800000 | 366.11 |
| 1644192000000 | 365.27 |
| 1644278400000 | 366.5299 |
| 1644364800000 | 373.49 |
| 1644451200000 | 367.89 |
| 1644537600000 | 362.7 |
| 1644796800000 | 359.3 |
| 1644883200000 | 364.38 |
| 1644969600000 | 363.93 |
| 1645056000000 | 357.3 |
| 1645142400000 | 354.2 |
| 1645401600000 | 353.19 |
| 1645488000000 | 350.42 |
| 1645574400000 | 345.49 |
| 1645660800000 | 346.4 |
| 1645747200000 | 355.24 |
| 1646006400000 | 355.57 |
| 1646092800000 | 348.87 |
| 1646179200000 | 352 |
| 1646265600000 | 348.5299 |
| 1646352000000 | 343.07 |
| 1646611200000 | 333.21 |
| 1646697600000 | 331.41 |
| 1646784000000 | 342.52 |
| 1646870400000 | 340.11 |
| 1646956800000 | 335.94 |
| 1647216000000 | 334.55 |
| 1647302400000 | 339.49 |
| 1647388800000 | 348.46 |
| 1647475200000 | 354.38 |
| 1647561600000 | 358.97 |
| 1647820800000 | 357.31 |
| 1647907200000 | 360.86 |
| 1647993600000 | 356.68 |
| 1648080000000 | 360.19 |
| 1648166400000 | 360.92 |
| 1648425600000 | 362.42 |
| 1648512000000 | 369.75 |
| 1648598400000 | 368.79 |
| 1648684800000 | 363.37 |
| 1648771200000 | 365.91 |
| 1649030400000 | 369.93 |
| 1649116800000 | 367.66 |
| 1649203200000 | 362.83 |
| 1649289600000 | 362.8 |
| 1649376000000 | 363.41 |
| 1649635200000 | 357.74 |
| 1649721600000 | 355.88 |
| 1649808000000 | 359.12 |
| 1649894400000 | 356.21 |
| 1650326400000 | 359.33 |
| 1650412800000 | 357.75 |
| 1650499200000 | 351.87 |
| 1650585600000 | 341.99 |
| 1650844800000 | 341.11 |
| 1650931200000 | 333.43 |
| 1651017600000 | 334.39 |
| 1651104000000 | 344.0299 |
| 1651190400000 | 335.95 |
| 1651449600000 | 335.99 |
| 1651536000000 | 336.73 |
| 1651622400000 | 344.33 |
| 1651708800000 | 332.88 |
| 1651795200000 | 329.87 |
| 1652054400000 | 317.12 |
| 1652140800000 | 318.24 |
| 1652227200000 | 315.68 |
| 1652313600000 | 313.01 |
| 1652400000000 | 321.74 |
| 1652659200000 | 321.27 |
| 1652745600000 | 327.62 |
| 1652832000000 | 317.99 |
| 1652918400000 | 316.67 |
| 1653004800000 | 318.8 |
| 1653264000000 | 324.91 |
| 1653350400000 | 320.71 |
| 1653436800000 | 323.4 |
| 1653523200000 | 328.71 |
| 1653609600000 | 335.32 |
| 1653868800000 | 336.7799 |
| 1653955200000 | 333.39 |
| 1654041600000 | 330.26 |
| 1654128000000 | 335.8 |
| 1654214400000 | 331.4 |
| 1654473600000 | 333.0899 |
| 1654560000000 | 335.76 |
| 1654646400000 | 333.87 |
| 1654732800000 | 325.25 |
| 1654819200000 | 315.62 |
| 1655078400000 | 302.55 |
| 1655164800000 | 300.66 |
| 1655251200000 | 304.75 |
| 1655337600000 | 295.7799 |
| 1655424000000 | 296.15 |
| 1655683200000 | 297.49 |
| 1655769600000 | 302.98 |
| 1655856000000 | 302.8 |
| 1655942400000 | 305.35 |
| 1656028800000 | 313.9 |
| 1656288000000 | 314.98 |
| 1656374400000 | 309.5 |
| 1656460800000 | 309.51 |
| 1656547200000 | 305.86 |
| 1656633600000 | 308 |
| 1656892800000 | 309.15 |
| 1656979200000 | 307.44 |
| 1657065600000 | 308.94 |
| 1657152000000 | 313.13 |
| 1657238400000 | 313.5299 |
| 1657497600000 | 309.94 |
| 1657584000000 | 307.97 |
| 1657670400000 | 306.44 |
| 1657756800000 | 303.06 |
| 1657843200000 | 310.41 |
| 1658102400000 | 310.8399 |
| 1658188800000 | 318.66 |
| 1658275200000 | 320 |
| 1658361600000 | 322.0899 |
| 1658448000000 | 320 |
| 1658707200000 | 320.32 |
| 1658793600000 | 316.46 |
| 1658880000000 | 322.58 |
| 1658966400000 | 326.13 |
| 1659052800000 | 329.44 |
| 1659312000000 | 328.72 |
| 1659398400000 | 326.54 |
| 1659484800000 | 330.56 |
| 1659571200000 | 332.07 |
| 1659657600000 | 331.67 |
| 1659916800000 | 332.58 |
| 1660003200000 | 331.45 |
| 1660089600000 | 339.08 |
| 1660176000000 | 339 |
| 1660262400000 | 342.5899 |
| 1660521600000 | 343.77 |
| 1660608000000 | 343.22 |
| 1660694400000 | 340.39 |
| 1660780800000 | 341.16 |
| 1660867200000 | 336.72 |
| 1661126400000 | 330.85 |
| 1661212800000 | 329.38 |
| 1661299200000 | 330.66 |
| 1661385600000 | 334.27 |
| 1661472000000 | 325.3 |
| 1661731200000 | 322.91 |
| 1661817600000 | 320.11 |
| 1661904000000 | 318.88 |
| 1661990400000 | 317.0299 |
| 1662076800000 | 315.95 |
| 1662336000000 | 315.19 |
| 1662422400000 | 313.72 |
| 1662508800000 | 317.2 |
| 1662595200000 | 319.2 |
| 1662681600000 | 324.92 |
| 1662940800000 | 329.54 |
| 1663027200000 | 316.48 |
| 1663113600000 | 315.91 |
| 1663200000000 | 313.11 |
| 1663286400000 | 310.1 |
| 1663545600000 | 310.9 |
| 1663632000000 | 307.86 |
| 1663718400000 | 303.25 |
| 1663804800000 | 299.92 |
| 1663891200000 | 293.49 |
| 1664150400000 | 289.4 |
| 1664236800000 | 288.5899 |
| 1664323200000 | 293.51 |
| 1664409600000 | 289.22 |
| 1664496000000 | 287.22 |
| 1664755200000 | 294.36 |
| 1664841600000 | 303.75 |
| 1664928000000 | 302.75 |
| 1665014400000 | 300.32 |
| 1665100800000 | 292.4 |
| 1665360000000 | 289.39 |
| 1665446400000 | 286.49 |
| 1665532800000 | 285.15 |
| 1665619200000 | 291.01 |
| 1665705600000 | 287.2 |
| 1665964800000 | 294.51 |
| 1666051200000 | 297.12 |
| 1666137600000 | 295.4 |
| 1666224000000 | 295.33 |
| 1666310400000 | 298.66 |
| 1666569600000 | 302.5 |
| 1666656000000 | 308.88 |
| 1666742400000 | 309.76 |
| 1666828800000 | 306.37 |
| 1666915200000 | 311.47 |
| 1667174400000 | 309.66 |
| 1667260800000 | 309.22 |
| 1667347200000 | 303.2 |
| 1667433600000 | 298.85 |
| 1667520000000 | 302.57 |
| 1667779200000 | 306.95 |
| 1667865600000 | 310 |
| 1667952000000 | 304.55 |
| 1668038400000 | 320.01 |
| 1668124800000 | 322.3 |
| 1668384000000 | 320.14 |
| 1668470400000 | 322.02 |
| 1668556800000 | 319.83 |
| 1668643200000 | 318.58 |
| 1668729600000 | 321.19 |
| 1668988800000 | 317.49 |
| 1669075200000 | 322.14 |
| 1669161600000 | 324.68 |
| 1669248000000 | 325.75 |
| 1669334400000 | 325.96 |
| 1669593600000 | 321.43 |
| 1669680000000 | 320.68 |
| 1669766400000 | 329.72 |
| 1669852800000 | 332.73 |
| 1669939200000 | 332.44 |
| 1670198400000 | 329.02 |
| 1670284800000 | 324.19 |
| 1670371200000 | 323.58 |
| 1670457600000 | 325.65 |
| 1670544000000 | 324.46 |
| 1670803200000 | 327.8 |
| 1670889600000 | 331.14 |
| 1670976000000 | 330.57 |
| 1671062400000 | 321.48 |
| 1671148800000 | 317.63 |
| 1671408000000 | 314.8 |
| 1671494400000 | 315.7799 |
| 1671580800000 | 319.87 |
| 1671667200000 | 316.49 |
| 1671753600000 | 317.49 |
| 1672099200000 | 316.98 |
| 1672185600000 | 313.62 |
| 1672272000000 | 318.52 |
| 1672358400000 | 317.61 |
| 1672617600000 | 318.19 |
| 1672704000000 | 317.11 |
| 1672790400000 | 320.08 |
| 1672876800000 | 315.88 |
| 1672963200000 | 322.83 |
| 1673222400000 | 325.13 |
| 1673308800000 | 325.85 |
| 1673395200000 | 329.5 |
| 1673481600000 | 332.07 |
| 1673568000000 | 333.27 |
| 1673827200000 | 333.41 |
| 1673913600000 | 333.47 |
| 1674000000000 | 330.5 |
| 1674086400000 | 328.25 |
| 1674172800000 | 332.93 |
| 1674432000000 | 336.47 |
| 1674518400000 | 336.51 |
| 1674604800000 | 337.33 |
| 1674691200000 | 339.86 |
| 1674777600000 | 341.57 |
| 1675036800000 | 338.31 |
| 1675123200000 | 341.36 |
| 1675209600000 | 343.7 |
| 1675296000000 | 349.06 |
| 1675382400000 | 346.0299 |
| 1675641600000 | 341.7799 |
| 1675728000000 | 344.4 |
| 1675814400000 | 342.04 |
| 1675900800000 | 341.17 |
| 1675987200000 | 340.0899 |
| 1676246400000 | 343.8399 |
| 1676332800000 | 343.89 |
| 1676419200000 | 344.97 |
| 1676505600000 | 342.36 |
| 1676592000000 | 340.24 |
| 1676851200000 | 340.48 |
| 1676937600000 | 335.27 |
| 1677024000000 | 334.54 |
| 1677110400000 | 334.8 |
| 1677196800000 | 330.62 |
| 1677456000000 | 332.38 |
| 1677542400000 | 331.51 |
| 1677628800000 | 330.44 |
| 1677715200000 | 331.71 |
| 1677801600000 | 336.9 |
| 1678060800000 | 338.62 |
| 1678147200000 | 333.56 |
| 1678233600000 | 333.32 |
| 1678320000000 | 329.08 |
| 1678406400000 | 324.66 |
| 1678665600000 | 323.65 |
| 1678752000000 | 327.92 |
| 1678838400000 | 323.8 |
| 1678924800000 | 328.45 |
| 1679011200000 | 325.46 |
| 1679270400000 | 328.89 |
| 1679356800000 | 333.46 |
| 1679443200000 | 330 |
| 1679529600000 | 331.42 |
| 1679616000000 | 331.31 |
| 1679875200000 | 332.5299 |
| 1679961600000 | 331.76 |
| 1680048000000 | 336.2799 |
| 1680134400000 | 339 |
| 1680220800000 | 343.01 |
| 1680480000000 | 345.66 |
| 1680566400000 | 345.25 |
| 1680652800000 | 344.51 |
| 1680739200000 | 344.47 |
| 1681171200000 | 345.55 |
| 1681257600000 | 344.81 |
| 1681344000000 | 350.11 |
| 1681430400000 | 348.7799 |
| 1681689600000 | 348.61 |
| 1681776000000 | 349.42 |
| 1681862400000 | 346.97 |
| 1681948800000 | 345.76 |
| 1682035200000 | 345.63 |
| 1682294400000 | 346.36 |
| 1682380800000 | 341.95 |
| 1682467200000 | 339.54 |
| 1682553600000 | 345.81 |
| 1682640000000 | 348.9 |
| 1682899200000 | 348.51 |
| 1682985600000 | 343.55 |
| 1683072000000 | 342.1 |
| 1683158400000 | 340.68 |
| 1683244800000 | 346.15 |
| 1683504000000 | 347.35 |
| 1683590400000 | 345.56 |
| 1683676800000 | 345.41 |
| 1683763200000 | 344.73 |
| 1683849600000 | 344.21 |
| 1684108800000 | 345.91 |
| 1684195200000 | 343.04 |
| 1684281600000 | 345.87 |
| 1684368000000 | 347.57 |
| 1684454400000 | 347.81 |
| 1684713600000 | 348.87 |
| 1684800000000 | 345.4 |
| 1684886400000 | 342.0299 |
| 1684972800000 | 340.96 |
| 1685059200000 | 344.35 |
| 1685318400000 | 344.41 |
| 1685404800000 | 343.4 |
| 1685491200000 | 342.58 |
| 1685577600000 | 347.17 |
| 1685664000000 | 351.18 |
| 1685923200000 | 351.1 |
| 1686009600000 | 351.7799 |
| 1686096000000 | 348.9 |
| 1686182400000 | 349.67 |
| 1686268800000 | 350.25 |
| 1686528000000 | 353.05 |
| 1686614400000 | 354.62 |
| 1686700800000 | 353.12 |
| 1686787200000 | 357.7799 |
| 1686873600000 | 357.0899 |
| 1687132800000 | 356.08 |
| 1687219200000 | 354.2 |
| 1687305600000 | 353.3 |
| 1687392000000 | 353.67 |
| 1687478400000 | 350.93 |
| 1687737600000 | 350.25 |
| 1687824000000 | 353.57 |
| 1687910400000 | 353.96 |
| 1687996800000 | 355.18 |
| 1688083200000 | 359.51 |
| 1688342400000 | 360.06 |
| 1688428800000 | 360.19 |
| 1688515200000 | 359.41 |
| 1688601600000 | 354.95 |
| 1688688000000 | 354.79 |
| 1688947200000 | 357.22 |
| 1689033600000 | 360.67 |
| 1689120000000 | 364.1 |
| 1689206400000 | 368.05 |
| 1689292800000 | 368.82 |
| 1689552000000 | 369.9 |
| 1689638400000 | 371.47 |
| 1689724800000 | 373.74 |
| 1689811200000 | 371.16 |
| 1689897600000 | 370.62 |
| 1690156800000 | 371.01 |
| 1690243200000 | 371.69 |
| 1690329600000 | 371.15 |
| 1690416000000 | 369.61 |
| 1690502400000 | 372.16 |
| 1690761600000 | 373.04 |
| 1690848000000 | 371.97 |
| 1690934400000 | 366.41 |
| 1691020800000 | 364.81 |
| 1691107200000 | 363.55 |
| 1691366400000 | 366.13 |
| 1691452800000 | 364.12 |
| 1691539200000 | 363.25 |
| 1691625600000 | 364.7799 |
| 1691712000000 | 363.45 |
| 1691971200000 | 364.57 |
| 1692057600000 | 360.62 |
| 1692144000000 | 358.11 |
| 1692230400000 | 353.04 |
| 1692316800000 | 352.71 |
| 1692576000000 | 354 |
| 1692662400000 | 354.29 |
| 1692748800000 | 357.58 |
| 1692835200000 | 353.93 |
| 1692921600000 | 355.19 |
| 1693180800000 | 358.48 |
| 1693267200000 | 362.99 |
| 1693353600000 | 364.56 |
| 1693440000000 | 363.1 |
| 1693526400000 | 364.4 |
| 1693785600000 | 364.22 |
| 1693872000000 | 362.86 |
| 1693958400000 | 361.25 |
| 1694044800000 | 361.14 |
| 1694131200000 | 360.96 |
| 1694390400000 | 363.47 |
| 1694476800000 | 361.87 |
| 1694563200000 | 361.13 |
| 1694649600000 | 363.56 |
| 1694736000000 | 361.72 |
| 1694995200000 | 361.18 |
| 1695081600000 | 360.3 |
| 1695168000000 | 359.54 |
| 1695254400000 | 353.57 |
| 1695340800000 | 353.43 |
| 1695600000000 | 353.19 |
| 1695686400000 | 348.98 |
| 1695772800000 | 348.23 |
| 1695859200000 | 350.3399 |
| 1695945600000 | 349.72 |
| 1696204800000 | 348.52 |
| 1696291200000 | 343.64 |
| 1696377600000 | 345.4 |
| 1696464000000 | 346.21 |
| 1696550400000 | 350.49 |
| 1696809600000 | 352.15 |
| 1696896000000 | 356.06 |
| 1696982400000 | 357.1 |
| 1697068800000 | 355.29 |
| 1697155200000 | 353.31 |
| 1697414400000 | 356.27 |
| 1697500800000 | 357.06 |
| 1697587200000 | 352.69 |
| 1697673600000 | 349.1 |
| 1697760000000 | 344.91 |
| 1698019200000 | 344.3399 |
| 1698105600000 | 346.3 |
| 1698192000000 | 342.41 |
| 1698278400000 | 337.7 |
| 1698364800000 | 336.68 |
| 1698624000000 | 340.43 |
| 1698710400000 | 343 |
| 1698796800000 | 345.37 |
| 1698883200000 | 351.91 |
| 1698969600000 | 355.71 |
| 1699228800000 | 356.01 |
| 1699315200000 | 355.97 |
| 1699401600000 | 356.21 |
| 1699488000000 | 355.57 |
| 1699574400000 | 357.94 |
| 1699833600000 | 358.63 |
| 1699920000000 | 365.5299 |
| 1700006400000 | 366.55 |
| 1700092800000 | 365.05 |
| 1700179200000 | 366.69 |
| 1700438400000 | 369.43 |
| 1700524800000 | 369.05 |
| 1700611200000 | 370.31 |
| 1700697600000 | 370.79 |
| 1700784000000 | 371.58 |
| 1701043200000 | 370.75 |
| 1701129600000 | 371.41 |
| 1701216000000 | 371.26 |
| 1701302400000 | 373.45 |
| 1701388800000 | 375.61 |
| 1701648000000 | 373.94 |
| 1701734400000 | 373.47 |
| 1701820800000 | 373.19 |
| 1701907200000 | 374.94 |
| 1701993600000 | 376.54 |
| 1702252800000 | 378.36 |
| 1702339200000 | 380.36 |
| 1702425600000 | 385.38 |
| 1702512000000 | 387.9 |
| 1702598400000 | 386.85 |
| 1702857600000 | 387.39 |
| 1702944000000 | 390.5299 |
| 1703030400000 | 386.7799 |
| 1703116800000 | 389.52 |
| 1703203200000 | 389.92 |
| 1703635200000 | 393.15 |
| 1703721600000 | 393.94 |
| 1703808000000 | 392.71 |
| 1704153600000 | 390.25 |
| 1704240000000 | 386.55 |
| 1704326400000 | 387.06 |
| 1704412800000 | 387.68 |
| 1704672000000 | 391.26 |
| 1704758400000 | 390.93 |
| 1704844800000 | 392.76 |
| 1704931200000 | 392.29 |
| 1705017600000 | 393.05 |
| 1705276800000 | 392.47 |
| 1705363200000 | 389.5 |
| 1705449600000 | 386.97 |
| 1705536000000 | 389.05 |
| 1705622400000 | 391.95 |
| 1705881600000 | 393.8399 |
| 1705968000000 | 394.41 |
| 1706054400000 | 395.12 |
| 1706140800000 | 395.01 |
| 1706227200000 | 397.08 |
| 1706486400000 | 399.79 |
| 1706572800000 | 399.46 |
| 1706659200000 | 396.27 |
| 1706745600000 | 398.62 |
| 1706832000000 | 403.15 |
| 1707091200000 | 399.6 |
| 1707177600000 | 401.5899 |
| 1707264000000 | 404.2799 |
| 1707350400000 | 404.88 |
| 1707436800000 | 406.37 |
| 1707696000000 | 406.77 |
| 1707782400000 | 401.79 |
| 1707868800000 | 405.06 |
| 1707955200000 | 409.43 |
| 1708041600000 | 407.57 |
| 1708300800000 | 407.22 |
| 1708387200000 | 404.77 |
| 1708473600000 | 404.25 |
| 1708560000000 | 410.46 |
| 1708646400000 | 410.29 |
| 1708905600000 | 409.71 |
| 1708992000000 | 410.19 |
| 1709078400000 | 408.06 |
| 1709164800000 | 409.0299 |
| 1709251200000 | 411.82 |
| 1709510400000 | 409.97 |
| 1709596800000 | 406.17 |
| 1709683200000 | 408.7799 |
| 1709769600000 | 412.47 |
| 1709856000000 | 413.25 |
| 1710115200000 | 412.5899 |
| 1710201600000 | 415.49 |
| 1710288000000 | 415.54 |
| 1710374400000 | 414.22 |
| 1710460800000 | 410.94 |
| 1710720000000 | 412.9 |
| 1710806400000 | 414.65 |
| 1710892800000 | 417.36 |
| 1710979200000 | 417.44 |
| 1711065600000 | 414.96 |
| 1711324800000 | 413.62 |
| 1711411200000 | 413.72 |
| 1711497600000 | 415.65 |
| 1711584000000 | 415.85 |
| 1712016000000 | 409.16 |
| 1712102400000 | 409.71 |
| 1712188800000 | 407.35 |
| 1712275200000 | 409.47 |
| 1712534400000 | 409.81 |
| 1712620800000 | 410.22 |
| 1712707200000 | 404.97 |
| 1712793600000 | 405.37 |
| 1712880000000 | 401.33 |
| 1713139200000 | 397.0899 |
| 1713225600000 | 395.58 |
| 1713312000000 | 394.8399 |
| 1713398400000 | 395.5899 |
| 1713484800000 | 394.64 |
| 1713744000000 | 396.62 |
| 1713830400000 | 401.24 |
| 1713916800000 | 400.99 |
| 1714003200000 | 397.24 |
| 1714089600000 | 398.54 |
| 1714348800000 | 399.0899 |
| 1714435200000 | 394.71 |
| 1714521600000 | 392.21 |
| 1714608000000 | 394.94 |
| 1714694400000 | 399.35 |
| 1714953600000 | 402.0299 |
| 1715040000000 | 404.85 |
| 1715126400000 | 404.36 |
| 1715212800000 | 406.5899 |
| 1715299200000 | 407.73 |
| 1715558400000 | 408.33 |
| 1715644800000 | 409.37 |
| 1715731200000 | 413.45 |
| 1715817600000 | 413.95 |
| 1715904000000 | 414.37 |
| 1716163200000 | 414.14 |
| 1716249600000 | 413.5 |
| 1716336000000 | 412.55 |
| 1716422400000 | 408.75 |
| 1716508800000 | 408.16 |
| 1716768000000 | 408.82 |
| 1716854400000 | 406.29 |
| 1716940800000 | 401.96 |
| 1717027200000 | 401.63 |
| 1717113600000 | 405.81 |
| 1717372800000 | 406.86 |
| 1717459200000 | 408.14 |
| 1717545600000 | 410.17 |
| 1717632000000 | 411.63 |
| 1717718400000 | 409.98 |
| 1717977600000 | 409.68 |
| 1718064000000 | 410.32 |
| 1718150400000 | 412.3 |
| 1718236800000 | 410.29 |
| 1718323200000 | 409.0899 |
| 1718582400000 | 410.5299 |
| 1718668800000 | 410.75 |
| 1718755200000 | 410.98 |
| 1718841600000 | 413.26 |
| 1718928000000 | 412.83 |
| 1719187200000 | 414.99 |
| 1719273600000 | 415.08 |
| 1719360000000 | 413.7799 |
| 1719446400000 | 413.42 |
| 1719532800000 | 412.5899 |
| 1719792000000 | 411.76 |
| 1719878400000 | 413.72 |
| 1719964800000 | 414.79 |
| 1720051200000 | 415.5299 |
| 1720137600000 | 418.13 |
| 1720396800000 | 416.86 |
| 1720483200000 | 415.92 |
| 1720569600000 | 417.45 |
| 1720656000000 | 419.31 |
| 1720742400000 | 422.5 |
| 1721001600000 | 423.32 |
| 1721088000000 | 426.52 |
| 1721174400000 | 425.47 |
| 1721260800000 | 422.13 |
| 1721347200000 | 420.75 |
| 1721606400000 | 422.45 |
| 1721692800000 | 421.08 |
| 1721779200000 | 415.76 |
| 1721865600000 | 414.7799 |
| 1721952000000 | 419.5 |
| 1722211200000 | 420.26 |
| 1722297600000 | 422.29 |
| 1722384000000 | 426.76 |
| 1722470400000 | 423.52 |
| 1722556800000 | 417.9 |
| 1722816000000 | 405.22 |
| 1722902400000 | 409.99 |
| 1722988800000 | 409.32 |
| 1723075200000 | 413.5 |
| 1723161600000 | 416.27 |
| 1723420800000 | 415.35 |
| 1723507200000 | 420.98 |
| 1723593600000 | 423.47 |
| 1723680000000 | 428.32 |
| 1723766400000 | 430 |
| 1724025600000 | 433.21 |
| 1724112000000 | 433.41 |
| 1724198400000 | 434.8 |
| 1724284800000 | 434.31 |
| 1724371200000 | 437.54 |
| 1724630400000 | 437.65 |
| 1724716800000 | 438.88 |
| 1724803200000 | 437.34 |
| 1724889600000 | 439.71 |
| 1724976000000 | 441.96 |
| 1725235200000 | 441.91 |
| 1725321600000 | 438.57 |
| 1725408000000 | 437 |
| 1725494400000 | 434.86 |
| 1725580800000 | 431.12 |
| 1725840000000 | 434.22 |
| 1725926400000 | 434.23 |
| 1726012800000 | 435.54 |
| 1726099200000 | 439.04 |
| 1726185600000 | 442.28 |
| 1726444800000 | 444.24 |
| 1726531200000 | 443.56 |
| 1726617600000 | 442.36 |
| 1726704000000 | 447.57 |
| 1726790400000 | 446.54 |
| 1727049600000 | 447.86 |
| 1727136000000 | 447.03 |
| 1727222400000 | 445.35 |
| 1727308800000 | 447.82 |
| 1727395200000 | 449.44 |
| 1727654400000 | 449.32 |
| 1727740800000 | 446.47 |
| 1727827200000 | 445.32 |
| 1727913600000 | 444.2 |
| 1728000000000 | 446.71 |
| 1728259200000 | 443.75 |
| 1728345600000 | 445.7 |
| 1728432000000 | 449.04 |
| 1728518400000 | 448.97 |
| 1728604800000 | 451.55 |
| 1728864000000 | 454.15 |
| 1728950400000 | 451.32 |
| 1729036800000 | 453.53 |
| 1729123200000 | 452.42 |
| 1729209600000 | 453.47 |
| 1729468800000 | 451.17 |
| 1729555200000 | 449.15 |
| 1729641600000 | 445.28 |
| 1729728000000 | 446.37 |
| 1729814400000 | 446.09 |
| 1730073600000 | 447.22 |
| 1730160000000 | 446.79 |
| 1730246400000 | 446.78 |
| 1730332800000 | 441.83 |
| 1730419200000 | 443.83 |
| 1730678400000 | 443.37 |
| 1730764800000 | 446.93 |
| 1730851200000 | 453.93 |
| 1730937600000 | 458.06 |
| 1731024000000 | 458.52 |
| 1731283200000 | 461.61 |
| 1731369600000 | 458.58 |
| 1731456000000 | 458.31 |
| 1731542400000 | 455.91 |
| 1731628800000 | 450.81 |
| 1731888000000 | 452.1 |
| 1731974400000 | 451.41 |
| 1732060800000 | 452.55 |
| 1732147200000 | 456.73 |
| 1732233600000 | 458.88 |
| 1732492800000 | 462.66 |
| 1732579200000 | 463.44 |
| 1732665600000 | 464.25 |
| 1732752000000 | 464.57 |
| 1732838400000 | 465.99 |
| 1733097600000 | 466.64 |
| 1733184000000 | 467.38 |
| 1733270400000 | 469.16 |
| 1733356800000 | 467.58 |
| 1733443200000 | 467.75 |
| 1733702400000 | 466.5 |
| 1733788800000 | 464.79 |
| 1733875200000 | 464.95 |
| 1733961600000 | 463.18 |
| 1734048000000 | 460.75 |
| 1734307200000 | 459.96 |
| 1734393600000 | 457.59 |
| 1734480000000 | 447.89 |
| 1734566400000 | 445.37 |
| 1734652800000 | 447.85 |
| 1734912000000 | 449.43 |
| 1734998400000 | 452.7 |
| 1735257600000 | 451.34 |
| 1735516800000 | 447.01 |
| 1735603200000 | 446.52 |
| 1735776000000 | 445.96 |
| 1735862400000 | 449.65 |
| 1736121600000 | 450.97 |
| 1736208000000 | 449.21 |
| 1736294400000 | 449.38 |
| 1736380800000 | 449.65 |
| 1736467200000 | 443.3 |
| 1736726400000 | 443.26 |
| 1736812800000 | 445.06 |
| 1736899200000 | 451.85 |
| 1736985600000 | 451.54 |
| 1737072000000 | 453.81 |
| 1737331200000 | 454.58 |
| 1737417600000 | 457.83 |
| 1737504000000 | 459.36 |
| 1737590400000 | 463.5 |
| 1737676800000 | 465.11 |
| 1737936000000 | 466.94 |
| 1738022400000 | 469.71 |
| 1738108800000 | 469.97 |
| 1738195200000 | 473.51 |
| 1738281600000 | 471.75 |
| 1738540800000 | 470.07 |
| 1738627200000 | 471.6 |
| 1738713600000 | 476 |
| 1738800000000 | 475.03 |
| 1738886400000 | 473.31 |
| 1739145600000 | 476.39 |
| 1739232000000 | 475.95 |
| 1739318400000 | 476.39 |
| 1739404800000 | 481.08 |
| 1739491200000 | 481.92 |
| 1739750400000 | 482.32 |
| 1739836800000 | 482.47 |
| 1739923200000 | 481.65 |
| 1740009600000 | 478.89 |
| 1740096000000 | 471.39 |
| 1740355200000 | 470.99 |
| 1740441600000 | 470.92 |
| 1740528000000 | 471.73 |
| 1740614400000 | 467.97 |
| 1740700800000 | 472.13 |
| 1740960000000 | 469.78 |
| 1741046400000 | 464.04 |
| 1741132800000 | 469.06 |
| 1741219200000 | 463.31 |
| 1741305600000 | 464.09 |
| 1741564800000 | 454.18 |
| 1741651200000 | 449.88 |
| 1741737600000 | 449.98 |
| 1741824000000 | 444.52 |
| 1741910400000 | 451.57 |
| 1742169600000 | 456.64 |
| 1742256000000 | 455.03 |
| 1742342400000 | 458.06 |
| 1742428800000 | 457 |
| 1742515200000 | 456.38 |
| 1742774400000 | 461.8 |
| 1742860800000 | 462.94 |
| 1742947200000 | 459.62 |
| 1743033600000 | 458.74 |
| 1743120000000 | 451.68 |
| 1743379200000 | 452.02 |
| 1743465600000 | 454.12 |
| 1743552000000 | 455.9 |
| 1743638400000 | 442.08 |
| 1743724800000 | 416.3 |
| 1743984000000 | 408.96 |
| 1744070400000 | 409.12 |
| 1744156800000 | 435.39 |
| 1744243200000 | 430.67 |
| 1744329600000 | 436.61 |
| 1744588800000 | 440.76 |
| 1744675200000 | 443.25 |
| 1744761600000 | 437.5 |
| 1744848000000 | 434.16 |
| 1745280000000 | 435.55 |
| 1745366400000 | 440.9 |
| 1745452800000 | 447.78 |
| 1745539200000 | 448.6 |
| 1745798400000 | 449.78 |
| 1745884800000 | 452.63 |
| 1745971200000 | 455.69 |
| 1746057600000 | 456.02 |
| 1746144000000 | 462.69 |
| 1746403200000 | 462.29 |
| 1746489600000 | 459.52 |
| 1746576000000 | 462.03 |
| 1746662400000 | 461.02 |
| 1746748800000 | 461.27 |
| 1747008000000 | 469.17 |
| 1747094400000 | 470.03 |
| 1747180800000 | 470.67 |
| 1747267200000 | 472.63 |
| 1747353600000 | 475.72 |
| 1747612800000 | 478.03 |
| 1747699200000 | 478.16 |
| 1747785600000 | 472.28 |
| 1747872000000 | 470.37 |
| 1747958400000 | 468.31 |
| 1748217600000 | 469.4 |
| 1748304000000 | 475.86 |
| 1748390400000 | 473.87 |
| 1748476800000 | 475.66 |
| 1748563200000 | 476.34 |
| STOXX Global Low Carbon 400 | STOXX Global 1800 | |
|---|---|---|
| 2018 | -4.7664605644045 | -8.6710799288702 |
| 2019 | 31.858594523113 | 28.890467393536 |
| 2020 | 23.224702038492 | 17.090123157489 |
| 2021 | 20.429052817154 | 21.298105757709 |
| 2022 | -19.983316146103 | -18.055107764309 |
| 2023 | 24.056084738377 | 24.284592066853 |
| 2024 | 13.872788371915 | 19.005558040837 |
| 2025 | 17.360475710142 | 14.831970957429 |
Methodology
Base universe is the STOXX Global 1800 Index, excluding companies that are non-compliant based on the ISS ESG Norms Based Screening assessment or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Civilian Firearms, and Military Contracting. Only those stocks with reported or estimated low carbon emission data are eligible for inclusion. STOXX uses estimated and reported carbon intensity data ((scope 1 + scope 2 emission data) / revenue in $ million) provided by ISS ESG. The remaining stocks are sorted by ICB Industry and ranked in ascending order by carbon intensity. The top 5 & 10 (regional) and top 10 & 40 (global) stocks with the lowest carbon intensity figures are selected to create both global, regional and country Industry top 50 / 100 / 400 indices. The remaining stocks are sorted by ICB Industry and a z-score per Industry is calculated. Indices are price weighted with a weight factor based on the free-float market cap multiplied by the corresponding z-score carbon intensity factor of each constituent. The resulting tilt overweights stocks with lower carbon intensities and underweights those with higher emissions. Individual components are subject to a 5% cap.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0304746602 | SXG4CCEG | .SXG4CCEG | |
| Price EUR | CH0304746560 | SXG4CCEP | .SXG4CCEP | |
| Net Return EUR | CH0304746586 | SXG4CCEN | .SXG4CCEN | |
| Net Return USD | CH0304746594 | SXG4CCUN | .SXG4CCUN | |
| Gross Return USD | CH0304746610 | SXG4CCUG | .SXG4CCUG | |
| Price USD | CH0304746578 | SXG4CCUP | .SXG4CCUP |
Quick Facts
| Weighting | Price weighted-weight factor based on FF M-cap multiplied by Z-score carbon intensity factor of each constituent; Equal weighted |
| Cap Factor | 5% on component level |
| No. of components | Fixed at Dec. review, variable thereafter |
| Review frequency | Components: Annually Shares, Free Float and Weight Factor: Quarterly |
| Calculation/distribution | See https://www.stoxx.com/data-vendor-codes |
| Calculation hours | End-of-day |
| Base value/base date | 100 on Dec. 19, 2011 |
| History | Yes |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NVIDIA Corp. | Technology | USA | 5.484% |
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 5.284% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 5.214% |
| META PLATFORMS CLASS A | Technology | USA | 5.142% |
| Apple Inc. | Technology | USA | 4.493% |
| Cisco Systems Inc. | Telecommunications | USA | 2.518% |
| Netflix Inc. | Media | USA | 2.243% |
| BOOKING HOLDINGS | Travel and Leisure | USA | 2.201% |
| Accenture PLC Cl A | Industrial Goods and Services | USA | 2.116% |
| UnitedHealth Group Inc. | Health Care | USA | 1.916% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of May 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.