Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Japan Low Carbon
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
These STOXX Low Carbon indices cover benchmark indices and the blue-chip index EURO STOXX 50®. By utilizing both estimated and reported carbon intensity scores, this index family represents broad indices with a variable number of components, covering the regions Global, Europe, Eurozone, USA and Japan. These indices closely track the risk-return profile of the underlying benchmark indices while offering a reduction in carbon emissions in the overall portfolio of constituents by overweighting lower carbon emitters, while underweighting higher carbon emitters. The indices are price weighted with a weight factor based on the free-float market cap multiplied by the corresponding Z-score carbon intensity factor of each constituent. The indices also exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas. STOXX uses ISS ESG as reliable and professional data sources for the estimated and reported data. Data considered comprise Scope 1 (All direct GHG emissions) and Scope 2 (Indirect GHG emissions from consumption of purchased electricity, heat or steam) emissions.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- As indices derived from those well-known broad indices, investor can easily use it for benchmark purposes.
- Comprehensive offering by covering global regions, Europe, Eurozone and USA.
- Usage of ISS ESG data.
- Only companies with reported data are available for selection.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Japan Low Carbon | N/A | 99,313.7 | 256.6 | 85.4 | 4,604.7 | 4.2 | 4.6 | 0.0 | 9.8 |
| STOXX Japan 600 | 5,459.6 | 4,675.4 | 7.8 | 2.5 | 174.1 | 0.7 | 3.7 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Industrial Goods and Services | 24.1 |
|---|---|
| Banks | 12.5 |
| Consumer Products and Services | 10.7 |
| Technology | 9.9 |
| Automobiles and Parts | 9.2 |
| Health Care | 5.8 |
| Insurance | 4.3 |
| Retail | 3.9 |
| Telecommunications | 3.8 |
| Real Estate | 2.8 |
Country weighting
| Japan | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Japan Low Carbon | -1.5 | -0.6 | 6.3 | 39.1 | 48.1 | N/A | N/A | 6.4 | 11.8 | 8.3 |
| STOXX Japan 600 | -1.5 | -0.8 | 5.2 | 34.5 | 44.2 | N/A | N/A | 5.3 | 10.5 | 7.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Japan Low Carbon | N/A | N/A | 28.3 | 21.2 | 19.4 | N/A | N/A | 0.1 | 0.4 | 0.3 |
| STOXX Japan 600 | N/A | N/A | 26.9 | 20.4 | 18.9 | N/A | N/A | 0.1 | 0.3 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Japan Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.3 | 2.1 | 2.1 | 1.4 | 1.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Japan Low Carbon | 1.1 | 1.1 | 1.1 | 1.0 | 1.0 | 0.5 | 0.4 | 0.7 | 0.9 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of June 30, 2025
THEME INDICES
STOXX Japan Low Carbon
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Japan Low Carbon | 15.6 | 15.6 | 15.1 | 15.4 | 1.5 | 2.2 | 1.1 | 24.4 |
| STOXX Japan 600 | 15.3 | 15.1 | 14.8 | 15.0 | 1.4 | 2.3 | 1.0 | 23.3 |
Performance and annual returns
| STOXX Japan Low Carbon | |
|---|---|
| 1324252800000 | 100 |
| 1324339200000 | 99.78 |
| 1324425600000 | 101.01 |
| 1324512000000 | 100.33 |
| 1324598400000 | 100.52 |
| 1324944000000 | 100.9 |
| 1325030400000 | 101.36 |
| 1325116800000 | 101.95 |
| 1325203200000 | 103.34 |
| 1325462400000 | 103.34 |
| 1325548800000 | 103.03 |
| 1325635200000 | 106.32 |
| 1325721600000 | 105.82 |
| 1325808000000 | 105.52 |
| 1326067200000 | 105.69 |
| 1326153600000 | 105.78 |
| 1326240000000 | 106.69 |
| 1326326400000 | 105.16 |
| 1326412800000 | 107.03 |
| 1326672000000 | 105.81 |
| 1326758400000 | 106.12 |
| 1326844800000 | 106.01 |
| 1326931200000 | 105.97 |
| 1327017600000 | 107.9 |
| 1327276800000 | 107.09 |
| 1327363200000 | 106.92 |
| 1327449600000 | 107.63 |
| 1327536000000 | 106.96 |
| 1327622400000 | 107.49 |
| 1327881600000 | 107.52 |
| 1327968000000 | 107.76 |
| 1328054400000 | 107.39 |
| 1328140800000 | 108.4 |
| 1328227200000 | 108.05 |
| 1328486400000 | 109.76 |
| 1328572800000 | 108.46 |
| 1328659200000 | 109.63 |
| 1328745600000 | 109.03 |
| 1328832000000 | 108.61 |
| 1329091200000 | 109.11 |
| 1329177600000 | 109.14 |
| 1329264000000 | 112.36 |
| 1329350400000 | 111.44 |
| 1329436800000 | 111.24 |
| 1329696000000 | 111.55 |
| 1329782400000 | 110.71 |
| 1329868800000 | 111.28 |
| 1329955200000 | 111.28 |
| 1330041600000 | 110.18 |
| 1330300800000 | 111.25 |
| 1330387200000 | 111.36 |
| 1330473600000 | 110.92 |
| 1330560000000 | 110.63 |
| 1330646400000 | 111.65 |
| 1330905600000 | 110.93 |
| 1330992000000 | 111.96 |
| 1331078400000 | 111 |
| 1331164800000 | 111.02 |
| 1331251200000 | 112.75 |
| 1331510400000 | 112.29 |
| 1331596800000 | 112.04 |
| 1331683200000 | 112.99 |
| 1331769600000 | 114.21 |
| 1331856000000 | 113.69 |
| 1332115200000 | 113.42 |
| 1332201600000 | 113.17 |
| 1332288000000 | 112.06 |
| 1332374400000 | 113.98 |
| 1332460800000 | 112.17 |
| 1332720000000 | 111.04 |
| 1332806400000 | 113.39 |
| 1332892800000 | 114 |
| 1332979200000 | 113.86 |
| 1333065600000 | 112.91 |
| 1333324800000 | 113.93 |
| 1333411200000 | 112.6 |
| 1333497600000 | 112.1 |
| 1333584000000 | 112.28 |
| 1334016000000 | 111.43 |
| 1334102400000 | 109.97 |
| 1334188800000 | 110.18 |
| 1334275200000 | 111.87 |
| 1334534400000 | 111.02 |
| 1334620800000 | 109.68 |
| 1334707200000 | 111.43 |
| 1334793600000 | 110.38 |
| 1334880000000 | 109.34 |
| 1335139200000 | 110.4 |
| 1335225600000 | 108.8 |
| 1335312000000 | 109.31 |
| 1335398400000 | 109.88 |
| 1335484800000 | 109.29 |
| 1335744000000 | 110.32 |
| 1335830400000 | 107.75 |
| 1335916800000 | 108.73 |
| 1336003200000 | 108.46 |
| 1336089600000 | 109.46 |
| 1336348800000 | 106.94 |
| 1336435200000 | 108.23 |
| 1336521600000 | 107.51 |
| 1336608000000 | 106.68 |
| 1336694400000 | 106.13 |
| 1336953600000 | 107 |
| 1337040000000 | 105.79 |
| 1337126400000 | 104.61 |
| 1337212800000 | 107.15 |
| 1337299200000 | 104.19 |
| 1337558400000 | 103.48 |
| 1337644800000 | 104.16 |
| 1337731200000 | 104.83 |
| 1337817600000 | 104.7 |
| 1337904000000 | 105.04 |
| 1338163200000 | 105.02 |
| 1338249600000 | 105.86 |
| 1338336000000 | 107.27 |
| 1338422400000 | 107.47 |
| 1338508800000 | 106.38 |
| 1338768000000 | 102.99 |
| 1338854400000 | 104.62 |
| 1338940800000 | 105.32 |
| 1339027200000 | 105.94 |
| 1339113600000 | 104.73 |
| 1339372800000 | 106.44 |
| 1339459200000 | 105.92 |
| 1339545600000 | 105.39 |
| 1339632000000 | 105.33 |
| 1339718400000 | 105.94 |
| 1339977600000 | 107.94 |
| 1340064000000 | 106.3 |
| 1340150400000 | 107.47 |
| 1340236800000 | 107.97 |
| 1340323200000 | 107.67 |
| 1340582400000 | 108.41 |
| 1340668800000 | 107.7 |
| 1340755200000 | 108.4 |
| 1340841600000 | 111.34 |
| 1340928000000 | 110.02 |
| 1341187200000 | 111.54 |
| 1341273600000 | 111.87 |
| 1341360000000 | 113.08 |
| 1341446400000 | 113.78 |
| 1341532800000 | 114.37 |
| 1341792000000 | 112.97 |
| 1341878400000 | 112.69 |
| 1341964800000 | 112.4 |
| 1342051200000 | 112.04 |
| 1342137600000 | 111.29 |
| 1342396800000 | 111.99 |
| 1342483200000 | 111.58 |
| 1342569600000 | 110.99 |
| 1342656000000 | 112.42 |
| 1342742400000 | 111.4 |
| 1343001600000 | 110.09 |
| 1343088000000 | 110.14 |
| 1343174400000 | 108.04 |
| 1343260800000 | 107.76 |
| 1343347200000 | 108.51 |
| 1343606400000 | 110.98 |
| 1343692800000 | 111.21 |
| 1343779200000 | 110.06 |
| 1343865600000 | 111.88 |
| 1343952000000 | 108.51 |
| 1344211200000 | 110.23 |
| 1344297600000 | 110.79 |
| 1344384000000 | 111.99 |
| 1344470400000 | 112.89 |
| 1344556800000 | 112.67 |
| 1344816000000 | 112.17 |
| 1344902400000 | 111.83 |
| 1344988800000 | 111.78 |
| 1345075200000 | 112.42 |
| 1345161600000 | 113.78 |
| 1345420800000 | 113.36 |
| 1345507200000 | 112.14 |
| 1345593600000 | 112.12 |
| 1345680000000 | 112.63 |
| 1345766400000 | 111.68 |
| 1346025600000 | 111.44 |
| 1346112000000 | 109.92 |
| 1346198400000 | 110.48 |
| 1346284800000 | 110.15 |
| 1346371200000 | 107.66 |
| 1346630400000 | 107.46 |
| 1346716800000 | 107.24 |
| 1346803200000 | 105.62 |
| 1346889600000 | 104.73 |
| 1346976000000 | 107.18 |
| 1347235200000 | 107.25 |
| 1347321600000 | 106.61 |
| 1347408000000 | 107.59 |
| 1347494400000 | 108.35 |
| 1347580800000 | 107.28 |
| 1347840000000 | 106.7 |
| 1347926400000 | 107.84 |
| 1348012800000 | 109.27 |
| 1348099200000 | 108.46 |
| 1348185600000 | 108.56 |
| 1348444800000 | 109.15 |
| 1348531200000 | 109.33 |
| 1348617600000 | 109.14 |
| 1348704000000 | 109.54 |
| 1348790400000 | 108.08 |
| 1349049600000 | 106.65 |
| 1349136000000 | 106.32 |
| 1349222400000 | 105.53 |
| 1349308800000 | 106.04 |
| 1349395200000 | 105.46 |
| 1349654400000 | 106.93 |
| 1349740800000 | 106.11 |
| 1349827200000 | 104.33 |
| 1349913600000 | 103.37 |
| 1350000000000 | 104.16 |
| 1350259200000 | 104.61 |
| 1350345600000 | 105.06 |
| 1350432000000 | 105.48 |
| 1350518400000 | 106.92 |
| 1350604800000 | 107.48 |
| 1350864000000 | 106.48 |
| 1350950400000 | 106.82 |
| 1351036800000 | 105.77 |
| 1351123200000 | 106.56 |
| 1351209600000 | 106 |
| 1351468800000 | 105.72 |
| 1351555200000 | 104.48 |
| 1351641600000 | 105.5 |
| 1351728000000 | 105.42 |
| 1351814400000 | 106.89 |
| 1352073600000 | 107.34 |
| 1352160000000 | 106.65 |
| 1352246400000 | 107.77 |
| 1352332800000 | 106.54 |
| 1352419200000 | 106.44 |
| 1352678400000 | 105.28 |
| 1352764800000 | 105.27 |
| 1352851200000 | 103.98 |
| 1352937600000 | 104.66 |
| 1353024000000 | 107.31 |
| 1353283200000 | 108.08 |
| 1353369600000 | 107.31 |
| 1353456000000 | 107.04 |
| 1353542400000 | 107.6 |
| 1353628800000 | 107.22 |
| 1353888000000 | 107.92 |
| 1353974400000 | 108.19 |
| 1354060800000 | 107.49 |
| 1354147200000 | 107.59 |
| 1354233600000 | 107.43 |
| 1354492800000 | 107.17 |
| 1354579200000 | 107.57 |
| 1354665600000 | 107.08 |
| 1354752000000 | 108.5 |
| 1354838400000 | 109.25 |
| 1355097600000 | 109.02 |
| 1355184000000 | 108 |
| 1355270400000 | 107.69 |
| 1355356800000 | 107.63 |
| 1355443200000 | 107.93 |
| 1355702400000 | 108.06 |
| 1355788800000 | 108.7 |
| 1355875200000 | 111.21 |
| 1355961600000 | 111.13 |
| 1356048000000 | 111.2 |
| 1356307200000 | 110.15 |
| 1356566400000 | 111.4 |
| 1356652800000 | 112.11 |
| 1356912000000 | 111.94 |
| 1357084800000 | 110.57 |
| 1357171200000 | 112.21 |
| 1357257600000 | 114.96 |
| 1357516800000 | 113.85 |
| 1357603200000 | 113.61 |
| 1357689600000 | 113.87 |
| 1357776000000 | 113.22 |
| 1357862400000 | 112.29 |
| 1358121600000 | 111.9 |
| 1358208000000 | 113.78 |
| 1358294400000 | 111.99 |
| 1358380800000 | 110.71 |
| 1358467200000 | 113.22 |
| 1358726400000 | 112.18 |
| 1358812800000 | 113.6 |
| 1358899200000 | 111.97 |
| 1358985600000 | 110.65 |
| 1359072000000 | 110.99 |
| 1359331200000 | 111.11 |
| 1359417600000 | 112.04 |
| 1359504000000 | 112.42 |
| 1359590400000 | 112.94 |
| 1359676800000 | 110.42 |
| 1359936000000 | 113.05 |
| 1360022400000 | 110.35 |
| 1360108800000 | 113.66 |
| 1360195200000 | 115.33 |
| 1360281600000 | 114.56 |
| 1360540800000 | 113.72 |
| 1360627200000 | 115.02 |
| 1360713600000 | 113.49 |
| 1360800000000 | 114.46 |
| 1360886400000 | 111.95 |
| 1361145600000 | 114.19 |
| 1361232000000 | 114.67 |
| 1361318400000 | 115.53 |
| 1361404800000 | 116.3 |
| 1361491200000 | 116.52 |
| 1361750400000 | 117.44 |
| 1361836800000 | 119.71 |
| 1361923200000 | 117.7 |
| 1362009600000 | 119.96 |
| 1362096000000 | 120.42 |
| 1362355200000 | 121.32 |
| 1362441600000 | 120.59 |
| 1362528000000 | 122.4 |
| 1362614400000 | 120.27 |
| 1362700800000 | 121.45 |
| 1362960000000 | 123.89 |
| 1363046400000 | 123.49 |
| 1363132800000 | 123.54 |
| 1363219200000 | 124.07 |
| 1363305600000 | 126.1 |
| 1363564800000 | 124.38 |
| 1363651200000 | 127.24 |
| 1363737600000 | 125.75 |
| 1363824000000 | 127.83 |
| 1363910400000 | 125.62 |
| 1364169600000 | 128.15 |
| 1364256000000 | 128.02 |
| 1364342400000 | 129.75 |
| 1364428800000 | 128.28 |
| 1364860800000 | 123.8 |
| 1364947200000 | 126.82 |
| 1365033600000 | 125.77 |
| 1365120000000 | 126.8 |
| 1365379200000 | 128.96 |
| 1365465600000 | 128.28 |
| 1365552000000 | 130 |
| 1365638400000 | 132.71 |
| 1365724800000 | 134.29 |
| 1365984000000 | 133.56 |
| 1366070400000 | 131.52 |
| 1366156800000 | 134.68 |
| 1366243200000 | 131.7 |
| 1366329600000 | 130.74 |
| 1366588800000 | 133.25 |
| 1366675200000 | 132.86 |
| 1366761600000 | 135.37 |
| 1366848000000 | 136.22 |
| 1366934400000 | 137.18 |
| 1367193600000 | 135.76 |
| 1367280000000 | 136.28 |
| 1367366400000 | 135.33 |
| 1367452800000 | 135.11 |
| 1367539200000 | 133.41 |
| 1367798400000 | 133.52 |
| 1367884800000 | 137.54 |
| 1367971200000 | 137.6 |
| 1368057600000 | 136.13 |
| 1368144000000 | 137.46 |
| 1368403200000 | 140.26 |
| 1368489600000 | 139.29 |
| 1368576000000 | 143.14 |
| 1368662400000 | 142.26 |
| 1368748800000 | 142.61 |
| 1369008000000 | 144.72 |
| 1369094400000 | 144.53 |
| 1369180800000 | 143.92 |
| 1369267200000 | 136.25 |
| 1369353600000 | 136.59 |
| 1369612800000 | 132.2 |
| 1369699200000 | 133.1 |
| 1369785600000 | 134.85 |
| 1369872000000 | 128.9 |
| 1369958400000 | 129.77 |
| 1370217600000 | 126.3 |
| 1370304000000 | 128.77 |
| 1370390400000 | 125.43 |
| 1370476800000 | 123.64 |
| 1370563200000 | 123.47 |
| 1370822400000 | 127.51 |
| 1370908800000 | 128.65 |
| 1370995200000 | 128.86 |
| 1371081600000 | 124.9 |
| 1371168000000 | 125.64 |
| 1371427200000 | 128.31 |
| 1371513600000 | 127.01 |
| 1371600000000 | 130.17 |
| 1371686400000 | 126.4 |
| 1371772800000 | 128.54 |
| 1372032000000 | 127.54 |
| 1372118400000 | 126.26 |
| 1372204800000 | 126.66 |
| 1372291200000 | 128.83 |
| 1372377600000 | 131.92 |
| 1372636800000 | 132.94 |
| 1372723200000 | 134.39 |
| 1372809600000 | 136.3 |
| 1372896000000 | 136.11 |
| 1372982400000 | 137.85 |
| 1373241600000 | 135.37 |
| 1373328000000 | 139.2 |
| 1373414400000 | 139.48 |
| 1373500800000 | 139.48 |
| 1373587200000 | 139.22 |
| 1373846400000 | 138.66 |
| 1373932800000 | 139.49 |
| 1374019200000 | 139.57 |
| 1374105600000 | 139.42 |
| 1374192000000 | 138.15 |
| 1374451200000 | 139.41 |
| 1374537600000 | 139.35 |
| 1374624000000 | 138.23 |
| 1374710400000 | 136.99 |
| 1374796800000 | 134.58 |
| 1375056000000 | 130.57 |
| 1375142400000 | 132.63 |
| 1375228800000 | 130 |
| 1375315200000 | 132.96 |
| 1375401600000 | 136.87 |
| 1375660800000 | 136.12 |
| 1375747200000 | 137.79 |
| 1375833600000 | 134.45 |
| 1375920000000 | 132.96 |
| 1376006400000 | 132.95 |
| 1376265600000 | 132.31 |
| 1376352000000 | 133.15 |
| 1376438400000 | 134.69 |
| 1376524800000 | 132.92 |
| 1376611200000 | 131.37 |
| 1376870400000 | 131.37 |
| 1376956800000 | 128.9 |
| 1377043200000 | 128.34 |
| 1377129600000 | 127.1 |
| 1377216000000 | 129.34 |
| 1377475200000 | 129.38 |
| 1377561600000 | 130.23 |
| 1377648000000 | 127.86 |
| 1377734400000 | 128.41 |
| 1377820800000 | 128.01 |
| 1378080000000 | 127.67 |
| 1378166400000 | 131.15 |
| 1378252800000 | 131.93 |
| 1378339200000 | 132.29 |
| 1378425600000 | 132.13 |
| 1378684800000 | 133.18 |
| 1378771200000 | 133.86 |
| 1378857600000 | 134.04 |
| 1378944000000 | 134.57 |
| 1379030400000 | 134.77 |
| 1379289600000 | 134.57 |
| 1379376000000 | 133.35 |
| 1379462400000 | 135.28 |
| 1379548800000 | 135.1 |
| 1379635200000 | 135.6 |
| 1379894400000 | 137.05 |
| 1379980800000 | 136.51 |
| 1380067200000 | 136.14 |
| 1380153600000 | 137.83 |
| 1380240000000 | 137.71 |
| 1380499200000 | 135.19 |
| 1380585600000 | 135.23 |
| 1380672000000 | 133.5 |
| 1380758400000 | 133.06 |
| 1380844800000 | 132.51 |
| 1381104000000 | 130.94 |
| 1381190400000 | 131.1 |
| 1381276800000 | 133.59 |
| 1381363200000 | 133.55 |
| 1381449600000 | 134.91 |
| 1381708800000 | 134.94 |
| 1381795200000 | 135.12 |
| 1381881600000 | 134.77 |
| 1381968000000 | 135.74 |
| 1382054400000 | 135.41 |
| 1382313600000 | 135.72 |
| 1382400000000 | 134.8 |
| 1382486400000 | 133.78 |
| 1382572800000 | 134.15 |
| 1382659200000 | 131.4 |
| 1382918400000 | 133.36 |
| 1383004800000 | 132.45 |
| 1383091200000 | 133.68 |
| 1383177600000 | 134.23 |
| 1383264000000 | 133.13 |
| 1383523200000 | 133.14 |
| 1383609600000 | 133.55 |
| 1383696000000 | 133.95 |
| 1383782400000 | 134.02 |
| 1383868800000 | 133.27 |
| 1384128000000 | 133.7 |
| 1384214400000 | 135.32 |
| 1384300800000 | 135.79 |
| 1384387200000 | 136.22 |
| 1384473600000 | 137.89 |
| 1384732800000 | 138.06 |
| 1384819200000 | 137.19 |
| 1384905600000 | 137.7 |
| 1384992000000 | 137.64 |
| 1385078400000 | 137.05 |
| 1385337600000 | 137.78 |
| 1385424000000 | 136.87 |
| 1385510400000 | 135.25 |
| 1385596800000 | 136.42 |
| 1385683200000 | 135.77 |
| 1385942400000 | 135.5 |
| 1386028800000 | 136.15 |
| 1386115200000 | 133.75 |
| 1386201600000 | 132.2 |
| 1386288000000 | 131.77 |
| 1386547200000 | 133.01 |
| 1386633600000 | 132.94 |
| 1386720000000 | 132.6 |
| 1386806400000 | 131.4 |
| 1386892800000 | 131.19 |
| 1387152000000 | 129.54 |
| 1387238400000 | 131.02 |
| 1387324800000 | 132.33 |
| 1387411200000 | 133.5 |
| 1387497600000 | 133.54 |
| 1387756800000 | 133.32 |
| 1387843200000 | 133.05 |
| 1388102400000 | 134.3 |
| 1388361600000 | 135.19 |
| 1388448000000 | 135.44 |
| 1388620800000 | 136.74 |
| 1388707200000 | 137.92 |
| 1388966400000 | 136.31 |
| 1389052800000 | 135.55 |
| 1389139200000 | 137.83 |
| 1389225600000 | 136.92 |
| 1389312000000 | 136.99 |
| 1389571200000 | 138.22 |
| 1389657600000 | 134.42 |
| 1389744000000 | 137.02 |
| 1389830400000 | 137.18 |
| 1389916800000 | 137.85 |
| 1390176000000 | 137.56 |
| 1390262400000 | 137.66 |
| 1390348800000 | 137.95 |
| 1390435200000 | 136.31 |
| 1390521600000 | 135.56 |
| 1390780800000 | 131.82 |
| 1390867200000 | 130.94 |
| 1390953600000 | 135.31 |
| 1391040000000 | 131.84 |
| 1391126400000 | 133.08 |
| 1391385600000 | 131.12 |
| 1391472000000 | 124.95 |
| 1391558400000 | 127.73 |
| 1391644800000 | 126.11 |
| 1391731200000 | 128.38 |
| 1391990400000 | 129.78 |
| 1392076800000 | 129.06 |
| 1392163200000 | 131.27 |
| 1392249600000 | 128.88 |
| 1392336000000 | 127.36 |
| 1392595200000 | 127.96 |
| 1392681600000 | 130.57 |
| 1392768000000 | 130.23 |
| 1392854400000 | 127.92 |
| 1392940800000 | 130.05 |
| 1393200000000 | 130.11 |
| 1393286400000 | 131.95 |
| 1393372800000 | 131.63 |
| 1393459200000 | 130.88 |
| 1393545600000 | 129.07 |
| 1393804800000 | 128.71 |
| 1393891200000 | 128.8 |
| 1393977600000 | 129.56 |
| 1394064000000 | 129.34 |
| 1394150400000 | 129.7 |
| 1394409600000 | 128.6 |
| 1394496000000 | 129.32 |
| 1394582400000 | 126.73 |
| 1394668800000 | 126.81 |
| 1394755200000 | 123.55 |
| 1395014400000 | 122.3 |
| 1395100800000 | 123.69 |
| 1395187200000 | 123.4 |
| 1395273600000 | 121.52 |
| 1395360000000 | 121.54 |
| 1395619200000 | 123.25 |
| 1395705600000 | 123.33 |
| 1395792000000 | 124.23 |
| 1395878400000 | 126.42 |
| 1395964800000 | 126.4 |
| 1396224000000 | 127.93 |
| 1396310400000 | 127.08 |
| 1396396800000 | 128.08 |
| 1396483200000 | 128.98 |
| 1396569600000 | 129.53 |
| 1396828800000 | 127.62 |
| 1396915200000 | 126.06 |
| 1397001600000 | 123.35 |
| 1397088000000 | 123.19 |
| 1397174400000 | 121.31 |
| 1397433600000 | 121.7 |
| 1397520000000 | 122.11 |
| 1397606400000 | 124.75 |
| 1397692800000 | 124.45 |
| 1398124800000 | 123.91 |
| 1398211200000 | 125.08 |
| 1398297600000 | 124.27 |
| 1398384000000 | 124.76 |
| 1398643200000 | 123.07 |
| 1398729600000 | 123.36 |
| 1398816000000 | 123.67 |
| 1398902400000 | 125.66 |
| 1398988800000 | 125.74 |
| 1399248000000 | 125.78 |
| 1399334400000 | 125.98 |
| 1399420800000 | 122.64 |
| 1399507200000 | 124.25 |
| 1399593600000 | 125.7 |
| 1399852800000 | 124.55 |
| 1399939200000 | 127.27 |
| 1400025600000 | 128.12 |
| 1400112000000 | 127.8 |
| 1400198400000 | 125.96 |
| 1400457600000 | 125.24 |
| 1400544000000 | 125.58 |
| 1400630400000 | 125.32 |
| 1400716800000 | 127.27 |
| 1400803200000 | 128.66 |
| 1401062400000 | 129.87 |
| 1401148800000 | 130.07 |
| 1401235200000 | 130.93 |
| 1401321600000 | 131.29 |
| 1401408000000 | 130.83 |
| 1401667200000 | 132.81 |
| 1401753600000 | 133.31 |
| 1401840000000 | 133.48 |
| 1401926400000 | 133.59 |
| 1402012800000 | 133.43 |
| 1402272000000 | 133.86 |
| 1402358400000 | 133.94 |
| 1402444800000 | 135.84 |
| 1402531200000 | 135.69 |
| 1402617600000 | 136.27 |
| 1402876800000 | 135.02 |
| 1402963200000 | 135.27 |
| 1403049600000 | 136.24 |
| 1403136000000 | 138.29 |
| 1403222400000 | 138.47 |
| 1403481600000 | 138.46 |
| 1403568000000 | 138.01 |
| 1403654400000 | 137.26 |
| 1403740800000 | 138.43 |
| 1403827200000 | 137.06 |
| 1404086400000 | 137.44 |
| 1404172800000 | 138.82 |
| 1404259200000 | 139.26 |
| 1404345600000 | 138.91 |
| 1404432000000 | 139.97 |
| 1404691200000 | 139.6 |
| 1404777600000 | 139.3 |
| 1404864000000 | 138.3 |
| 1404950400000 | 137.95 |
| 1405036800000 | 137.48 |
| 1405296000000 | 137.86 |
| 1405382400000 | 139.21 |
| 1405468800000 | 139.63 |
| 1405555200000 | 139.93 |
| 1405641600000 | 139.14 |
| 1405900800000 | 139.13 |
| 1405987200000 | 140.36 |
| 1406073600000 | 140.27 |
| 1406160000000 | 139.59 |
| 1406246400000 | 141.17 |
| 1406505600000 | 141.74 |
| 1406592000000 | 142.07 |
| 1406678400000 | 141.66 |
| 1406764800000 | 141.33 |
| 1406851200000 | 140.5 |
| 1407110400000 | 140.05 |
| 1407196800000 | 138.67 |
| 1407283200000 | 138.13 |
| 1407369600000 | 139.11 |
| 1407456000000 | 135.5 |
| 1407715200000 | 138.12 |
| 1407801600000 | 138.9 |
| 1407888000000 | 138.86 |
| 1407974400000 | 139.65 |
| 1408060800000 | 139.68 |
| 1408320000000 | 139.58 |
| 1408406400000 | 140.7 |
| 1408492800000 | 140.28 |
| 1408579200000 | 140.99 |
| 1408665600000 | 140.61 |
| 1408924800000 | 141.7 |
| 1409011200000 | 140.78 |
| 1409097600000 | 141 |
| 1409184000000 | 140.86 |
| 1409270400000 | 140.38 |
| 1409529600000 | 140.8 |
| 1409616000000 | 141.4 |
| 1409702400000 | 142.13 |
| 1409788800000 | 143.28 |
| 1409875200000 | 143.33 |
| 1410134400000 | 143.27 |
| 1410220800000 | 142.52 |
| 1410307200000 | 142.71 |
| 1410393600000 | 142.86 |
| 1410480000000 | 142.48 |
| 1410739200000 | 142.65 |
| 1410825600000 | 142.15 |
| 1410912000000 | 140.97 |
| 1410998400000 | 141.39 |
| 1411084800000 | 143.5 |
| 1411344000000 | 143.77 |
| 1411430400000 | 143.48 |
| 1411516800000 | 143.85 |
| 1411603200000 | 146.88 |
| 1411689600000 | 146.08 |
| 1411948800000 | 146.65 |
| 1412035200000 | 145.69 |
| 1412121600000 | 145.33 |
| 1412208000000 | 141.91 |
| 1412294400000 | 141.99 |
| 1412553600000 | 143.57 |
| 1412640000000 | 143.47 |
| 1412726400000 | 141.1 |
| 1412812800000 | 139.82 |
| 1412899200000 | 138.84 |
| 1413158400000 | 138.96 |
| 1413244800000 | 136.23 |
| 1413331200000 | 137.26 |
| 1413417600000 | 134.05 |
| 1413504000000 | 131.41 |
| 1413763200000 | 136.19 |
| 1413849600000 | 134.91 |
| 1413936000000 | 138.31 |
| 1414022400000 | 136.93 |
| 1414108800000 | 137.88 |
| 1414368000000 | 139.31 |
| 1414454400000 | 138.32 |
| 1414540800000 | 140.18 |
| 1414627200000 | 141.6 |
| 1414713600000 | 145.05 |
| 1414972800000 | 142.91 |
| 1415059200000 | 147.1 |
| 1415145600000 | 146.7 |
| 1415232000000 | 145.28 |
| 1415318400000 | 145.95 |
| 1415577600000 | 145.65 |
| 1415664000000 | 146.21 |
| 1415750400000 | 146.74 |
| 1415836800000 | 147.24 |
| 1415923200000 | 147.38 |
| 1416182400000 | 144.22 |
| 1416268800000 | 146.16 |
| 1416355200000 | 145.04 |
| 1416441600000 | 144.64 |
| 1416528000000 | 147.07 |
| 1416787200000 | 145.76 |
| 1416873600000 | 146.79 |
| 1416960000000 | 146.24 |
| 1417046400000 | 144.85 |
| 1417132800000 | 145.88 |
| 1417392000000 | 147.32 |
| 1417478400000 | 147.78 |
| 1417564800000 | 148.26 |
| 1417651200000 | 147.77 |
| 1417737600000 | 147.96 |
| 1417996800000 | 148.88 |
| 1418083200000 | 148.63 |
| 1418169600000 | 145.68 |
| 1418256000000 | 144.2 |
| 1418342400000 | 144.67 |
| 1418601600000 | 143.07 |
| 1418688000000 | 140.77 |
| 1418774400000 | 141.7 |
| 1418860800000 | 143.84 |
| 1418947200000 | 147.08 |
| 1419206400000 | 146.9 |
| 1419292800000 | 146.91 |
| 1419379200000 | 148.41 |
| 1419811200000 | 148.29 |
| 1419897600000 | 148.1 |
| 1419984000000 | 148.24 |
| 1420156800000 | 148.72 |
| 1420416000000 | 149.78 |
| 1420502400000 | 146.73 |
| 1420588800000 | 147.04 |
| 1420675200000 | 148.79 |
| 1420761600000 | 149.6 |
| 1421020800000 | 150.09 |
| 1421107200000 | 150.16 |
| 1421193600000 | 150.33 |
| 1421280000000 | 155.07 |
| 1421366400000 | 154.05 |
| 1421625600000 | 153.34 |
| 1421712000000 | 155.93 |
| 1421798400000 | 155.72 |
| 1421884800000 | 157.55 |
| 1421971200000 | 161.66 |
| 1422230400000 | 160.4 |
| 1422316800000 | 162.45 |
| 1422403200000 | 163.12 |
| 1422489600000 | 160.73 |
| 1422576000000 | 162.44 |
| 1422835200000 | 161.18 |
| 1422921600000 | 157.43 |
| 1423008000000 | 160.68 |
| 1423094400000 | 159.83 |
| 1423180800000 | 159.92 |
| 1423440000000 | 161.36 |
| 1423526400000 | 160.82 |
| 1423612800000 | 159.62 |
| 1423699200000 | 163.17 |
| 1423785600000 | 163.29 |
| 1424044800000 | 164.76 |
| 1424131200000 | 164.38 |
| 1424217600000 | 167.32 |
| 1424304000000 | 168.55 |
| 1424390400000 | 169.82 |
| 1424649600000 | 170.17 |
| 1424736000000 | 170.56 |
| 1424822400000 | 170.7 |
| 1424908800000 | 173.86 |
| 1424995200000 | 173.75 |
| 1425254400000 | 173.3 |
| 1425340800000 | 174.5 |
| 1425427200000 | 174.86 |
| 1425513600000 | 175.55 |
| 1425600000000 | 178.92 |
| 1425859200000 | 177.94 |
| 1425945600000 | 179.22 |
| 1426032000000 | 181.13 |
| 1426118400000 | 183.25 |
| 1426204800000 | 186.91 |
| 1426464000000 | 185.61 |
| 1426550400000 | 186.69 |
| 1426636800000 | 188.11 |
| 1426723200000 | 187.61 |
| 1426809600000 | 186.21 |
| 1427068800000 | 186.07 |
| 1427155200000 | 185.59 |
| 1427241600000 | 185.73 |
| 1427328000000 | 184.68 |
| 1427414400000 | 184.41 |
| 1427673600000 | 184.63 |
| 1427760000000 | 184.22 |
| 1427846400000 | 182.75 |
| 1427932800000 | 183.65 |
| 1428364800000 | 186.75 |
| 1428451200000 | 189.67 |
| 1428537600000 | 191.73 |
| 1428624000000 | 192.18 |
| 1428883200000 | 192.32 |
| 1428969600000 | 192.44 |
| 1429056000000 | 193.5 |
| 1429142400000 | 193.24 |
| 1429228800000 | 191.2 |
| 1429488000000 | 190.6 |
| 1429574400000 | 193.72 |
| 1429660800000 | 195.16 |
| 1429747200000 | 194.53 |
| 1429833600000 | 193.61 |
| 1430092800000 | 192.97 |
| 1430179200000 | 193 |
| 1430265600000 | 189.87 |
| 1430352000000 | 183.65 |
| 1430438400000 | 181.88 |
| 1430697600000 | 182.81 |
| 1430784000000 | 182.61 |
| 1430870400000 | 180.88 |
| 1430956800000 | 180.81 |
| 1431043200000 | 182.79 |
| 1431302400000 | 184.77 |
| 1431388800000 | 183.57 |
| 1431475200000 | 183.32 |
| 1431561600000 | 181.1 |
| 1431648000000 | 181.85 |
| 1431907200000 | 184.68 |
| 1431993600000 | 187.87 |
| 1432080000000 | 188.78 |
| 1432166400000 | 189 |
| 1432252800000 | 190.28 |
| 1432512000000 | 191.61 |
| 1432598400000 | 191.24 |
| 1432684800000 | 190.75 |
| 1432771200000 | 190.78 |
| 1432857600000 | 190.21 |
| 1433116800000 | 191.26 |
| 1433203200000 | 187.22 |
| 1433289600000 | 184.35 |
| 1433376000000 | 183.95 |
| 1433462400000 | 184.27 |
| 1433721600000 | 182.53 |
| 1433808000000 | 180.24 |
| 1433894400000 | 181.16 |
| 1433980800000 | 183.12 |
| 1434067200000 | 183.32 |
| 1434326400000 | 183.23 |
| 1434412800000 | 182.24 |
| 1434499200000 | 180.21 |
| 1434585600000 | 177.46 |
| 1434672000000 | 180.4 |
| 1434931200000 | 180.85 |
| 1435017600000 | 186.5 |
| 1435104000000 | 186.09 |
| 1435190400000 | 185.91 |
| 1435276800000 | 186.17 |
| 1435536000000 | 183.17 |
| 1435622400000 | 184.31 |
| 1435708800000 | 184.66 |
| 1435795200000 | 185.82 |
| 1435881600000 | 187.01 |
| 1436140800000 | 183.91 |
| 1436227200000 | 188.79 |
| 1436313600000 | 182.03 |
| 1436400000000 | 181.89 |
| 1436486400000 | 178.37 |
| 1436745600000 | 183.26 |
| 1436832000000 | 186.29 |
| 1436918400000 | 187.09 |
| 1437004800000 | 189.54 |
| 1437091200000 | 190.84 |
| 1437350400000 | 190.22 |
| 1437436800000 | 190.84 |
| 1437523200000 | 189.06 |
| 1437609600000 | 188.54 |
| 1437696000000 | 188.18 |
| 1437955200000 | 184.98 |
| 1438041600000 | 184.15 |
| 1438128000000 | 184.42 |
| 1438214400000 | 187.2 |
| 1438300800000 | 187.09 |
| 1438560000000 | 188.03 |
| 1438646400000 | 188.31 |
| 1438732800000 | 189.02 |
| 1438819200000 | 189.45 |
| 1438905600000 | 190.4 |
| 1439164800000 | 190.48 |
| 1439251200000 | 188.43 |
| 1439337600000 | 185.05 |
| 1439424000000 | 185.4 |
| 1439510400000 | 185.45 |
| 1439769600000 | 186.74 |
| 1439856000000 | 187.33 |
| 1439942400000 | 184.62 |
| 1440028800000 | 180.56 |
| 1440115200000 | 174.83 |
| 1440374400000 | 165.83 |
| 1440460800000 | 161.16 |
| 1440547200000 | 167.43 |
| 1440633600000 | 170.61 |
| 1440720000000 | 175.75 |
| 1440979200000 | 173.94 |
| 1441065600000 | 168.43 |
| 1441152000000 | 167.06 |
| 1441238400000 | 169.86 |
| 1441324800000 | 167.61 |
| 1441584000000 | 167.04 |
| 1441670400000 | 162.82 |
| 1441756800000 | 172.05 |
| 1441843200000 | 167.93 |
| 1441929600000 | 167.27 |
| 1442188800000 | 165.75 |
| 1442275200000 | 165.72 |
| 1442361600000 | 166.25 |
| 1442448000000 | 167.55 |
| 1442534400000 | 164.73 |
| 1442793600000 | 166.61 |
| 1442880000000 | 168.22 |
| 1442966400000 | 167.4 |
| 1443052800000 | 162.84 |
| 1443139200000 | 165.67 |
| 1443398400000 | 165.5 |
| 1443484800000 | 157.85 |
| 1443571200000 | 163.08 |
| 1443657600000 | 166.53 |
| 1443744000000 | 166.21 |
| 1444003200000 | 167.81 |
| 1444089600000 | 168.61 |
| 1444176000000 | 171.34 |
| 1444262400000 | 169.64 |
| 1444348800000 | 171.65 |
| 1444608000000 | 171.95 |
| 1444694400000 | 170.39 |
| 1444780800000 | 166.55 |
| 1444867200000 | 170.43 |
| 1444953600000 | 171.64 |
| 1445212800000 | 170.77 |
| 1445299200000 | 170.33 |
| 1445385600000 | 173.22 |
| 1445472000000 | 174.56 |
| 1445558400000 | 179.16 |
| 1445817600000 | 180.5 |
| 1445904000000 | 179.58 |
| 1445990400000 | 179.51 |
| 1446076800000 | 180.22 |
| 1446163200000 | 180.79 |
| 1446422400000 | 177.11 |
| 1446508800000 | 177.71 |
| 1446595200000 | 180.13 |
| 1446681600000 | 181.77 |
| 1446768000000 | 182.48 |
| 1447027200000 | 185.66 |
| 1447113600000 | 186.56 |
| 1447200000000 | 187.21 |
| 1447286400000 | 186.43 |
| 1447372800000 | 186.16 |
| 1447632000000 | 184.29 |
| 1447718400000 | 186.57 |
| 1447804800000 | 186.55 |
| 1447891200000 | 187.81 |
| 1447977600000 | 189.15 |
| 1448236800000 | 189.8 |
| 1448323200000 | 190.39 |
| 1448409600000 | 189.04 |
| 1448496000000 | 190.28 |
| 1448582400000 | 189.43 |
| 1448841600000 | 187.4 |
| 1448928000000 | 189.93 |
| 1449014400000 | 189.53 |
| 1449100800000 | 185.3 |
| 1449187200000 | 181.4 |
| 1449446400000 | 183 |
| 1449532800000 | 181.22 |
| 1449619200000 | 179.57 |
| 1449705600000 | 179.07 |
| 1449792000000 | 179.91 |
| 1450051200000 | 177.16 |
| 1450137600000 | 174.33 |
| 1450224000000 | 178.63 |
| 1450310400000 | 181.86 |
| 1450396800000 | 180.1 |
| 1450656000000 | 178.8 |
| 1450742400000 | 178.64 |
| 1450828800000 | 179.92 |
| 1450915200000 | 178.69 |
| 1451260800000 | 179.16 |
| 1451347200000 | 181.55 |
| 1451433600000 | 181.66 |
| 1451520000000 | 182.92 |
| 1451865600000 | 180.97 |
| 1451952000000 | 181.89 |
| 1452038400000 | 180.08 |
| 1452124800000 | 175.61 |
| 1452211200000 | 173.85 |
| 1452470400000 | 175.23 |
| 1452556800000 | 169.33 |
| 1452643200000 | 173.35 |
| 1452729600000 | 169.34 |
| 1452816000000 | 168.74 |
| 1453075200000 | 167.41 |
| 1453161600000 | 166.89 |
| 1453248000000 | 162.73 |
| 1453334400000 | 157.86 |
| 1453420800000 | 164.96 |
| 1453680000000 | 166.75 |
| 1453766400000 | 162.81 |
| 1453852800000 | 167.06 |
| 1453939200000 | 164.84 |
| 1454025600000 | 168.23 |
| 1454284800000 | 170.48 |
| 1454371200000 | 170.26 |
| 1454457600000 | 165.62 |
| 1454544000000 | 163.27 |
| 1454630400000 | 161.35 |
| 1454889600000 | 164.47 |
| 1454976000000 | 154.13 |
| 1455062400000 | 151.33 |
| 1455148800000 | 152.88 |
| 1455235200000 | 144.83 |
| 1455494400000 | 155.76 |
| 1455580800000 | 157.61 |
| 1455667200000 | 155.15 |
| 1455753600000 | 160.07 |
| 1455840000000 | 158.81 |
| 1456099200000 | 160.57 |
| 1456185600000 | 160.95 |
| 1456272000000 | 161.34 |
| 1456358400000 | 161.75 |
| 1456444800000 | 161.9199 |
| 1456704000000 | 162.62 |
| 1456790400000 | 161.99 |
| 1456876800000 | 168.38 |
| 1456963200000 | 170.03 |
| 1457049600000 | 169.22 |
| 1457308800000 | 168.26 |
| 1457395200000 | 166.99 |
| 1457481600000 | 164.99 |
| 1457568000000 | 164.61 |
| 1457654400000 | 165.27 |
| 1457913600000 | 168.4199 |
| 1458000000000 | 168.28 |
| 1458086400000 | 166.12 |
| 1458172800000 | 165.74 |
| 1458259200000 | 164.19 |
| 1458518400000 | 164.33 |
| 1458604800000 | 167.66 |
| 1458691200000 | 166.4 |
| 1458777600000 | 165.1399 |
| 1459209600000 | 168 |
| 1459296000000 | 164.05 |
| 1459382400000 | 162.66 |
| 1459468800000 | 157.9 |
| 1459728000000 | 158.99 |
| 1459814400000 | 156.05 |
| 1459900800000 | 156.6399 |
| 1459987200000 | 160.1399 |
| 1460073600000 | 160.81 |
| 1460332800000 | 160.01 |
| 1460419200000 | 162.53 |
| 1460505600000 | 167.1399 |
| 1460592000000 | 172.59 |
| 1460678400000 | 171.38 |
| 1460937600000 | 165.45 |
| 1461024000000 | 169.58 |
| 1461110400000 | 170.81 |
| 1461196800000 | 174.79 |
| 1461283200000 | 174.48 |
| 1461542400000 | 174.23 |
| 1461628800000 | 171.93 |
| 1461715200000 | 170.58 |
| 1461801600000 | 168.86 |
| 1461888000000 | 169.26 |
| 1462147200000 | 163.81 |
| 1462233600000 | 164.26 |
| 1462320000000 | 163.54 |
| 1462406400000 | 164.13 |
| 1462492800000 | 164.61 |
| 1462752000000 | 163.41 |
| 1462838400000 | 165.85 |
| 1462924800000 | 165.91 |
| 1463011200000 | 166.74 |
| 1463097600000 | 165.66 |
| 1463356800000 | 166.04 |
| 1463443200000 | 167.58 |
| 1463529600000 | 167.96 |
| 1463616000000 | 168.26 |
| 1463702400000 | 168.1 |
| 1463961600000 | 169.21 |
| 1464048000000 | 167.4199 |
| 1464134400000 | 169.23 |
| 1464220800000 | 169.61 |
| 1464307200000 | 171.13 |
| 1464566400000 | 171.2 |
| 1464652800000 | 173.34 |
| 1464739200000 | 172.6 |
| 1464825600000 | 170.31 |
| 1464912000000 | 171.25 |
| 1465171200000 | 169.2 |
| 1465257600000 | 170.61 |
| 1465344000000 | 172.24 |
| 1465430400000 | 171.72 |
| 1465516800000 | 170.62 |
| 1465776000000 | 165.59 |
| 1465862400000 | 165.94 |
| 1465948800000 | 166.36 |
| 1466035200000 | 166.13 |
| 1466121600000 | 165.37 |
| 1466380800000 | 167.6 |
| 1466467200000 | 170.4 |
| 1466553600000 | 168.72 |
| 1466640000000 | 168 |
| 1466726400000 | 164.29 |
| 1466985600000 | 169.52 |
| 1467072000000 | 166.52 |
| 1467158400000 | 169.28 |
| 1467244800000 | 169.2 |
| 1467331200000 | 169.79 |
| 1467590400000 | 170.9 |
| 1467676800000 | 172.1399 |
| 1467763200000 | 170.62 |
| 1467849600000 | 169.72 |
| 1467936000000 | 168.53 |
| 1468195200000 | 171.37 |
| 1468281600000 | 172.12 |
| 1468368000000 | 174.24 |
| 1468454400000 | 173.99 |
| 1468540800000 | 174.94 |
| 1468800000000 | 174.9199 |
| 1468886400000 | 176.9199 |
| 1468972800000 | 176.06 |
| 1469059200000 | 178.2 |
| 1469145600000 | 177 |
| 1469404800000 | 176.8899 |
| 1469491200000 | 176.6 |
| 1469577600000 | 176.8 |
| 1469664000000 | 174.66 |
| 1469750400000 | 179.34 |
| 1470009600000 | 179.88 |
| 1470096000000 | 178.25 |
| 1470182400000 | 174.66 |
| 1470268800000 | 177.3 |
| 1470355200000 | 176.75 |
| 1470614400000 | 179.33 |
| 1470700800000 | 181.45 |
| 1470787200000 | 181.34 |
| 1470873600000 | 180.98 |
| 1470960000000 | 182.84 |
| 1471219200000 | 181.59 |
| 1471305600000 | 179.01 |
| 1471392000000 | 181.1399 |
| 1471478400000 | 177.6399 |
| 1471564800000 | 178.51 |
| 1471824000000 | 179.15 |
| 1471910400000 | 178.66 |
| 1471996800000 | 180.41 |
| 1472083200000 | 179.55 |
| 1472169600000 | 177.22 |
| 1472428800000 | 180.02 |
| 1472515200000 | 179.1 |
| 1472601600000 | 180.56 |
| 1472688000000 | 181.12 |
| 1472774400000 | 180.47 |
| 1473033600000 | 182.3899 |
| 1473120000000 | 184.02 |
| 1473206400000 | 184.52 |
| 1473292800000 | 183.6699 |
| 1473379200000 | 182.51 |
| 1473638400000 | 180.8 |
| 1473724800000 | 179.94 |
| 1473811200000 | 177.9 |
| 1473897600000 | 176.4 |
| 1473984000000 | 179.2 |
| 1474243200000 | 179.72 |
| 1474329600000 | 180.81 |
| 1474416000000 | 188.07 |
| 1474502400000 | 186.21 |
| 1474588800000 | 185.6399 |
| 1474848000000 | 183.85 |
| 1474934400000 | 186.9199 |
| 1475020800000 | 184.87 |
| 1475107200000 | 184.34 |
| 1475193600000 | 182.1 |
| 1475452800000 | 182.82 |
| 1475539200000 | 182.87 |
| 1475625600000 | 182.08 |
| 1475712000000 | 182.68 |
| 1475798400000 | 183.62 |
| 1476057600000 | 183.15 |
| 1476144000000 | 185.46 |
| 1476230400000 | 183.59 |
| 1476316800000 | 184.26 |
| 1476403200000 | 183.74 |
| 1476662400000 | 185.22 |
| 1476748800000 | 186.19 |
| 1476835200000 | 187.51 |
| 1476921600000 | 189.05 |
| 1477008000000 | 189.51 |
| 1477267200000 | 188.65 |
| 1477353600000 | 190.04 |
| 1477440000000 | 189.96 |
| 1477526400000 | 188.6399 |
| 1477612800000 | 189.1399 |
| 1477872000000 | 189.35 |
| 1477958400000 | 188.96 |
| 1478044800000 | 186.58 |
| 1478131200000 | 187.1 |
| 1478217600000 | 183.7 |
| 1478476800000 | 184.74 |
| 1478563200000 | 184.31 |
| 1478649600000 | 177.72 |
| 1478736000000 | 186.06 |
| 1478822400000 | 187.07 |
| 1479081600000 | 189.09 |
| 1479168000000 | 188.77 |
| 1479254400000 | 191.46 |
| 1479340800000 | 191.81 |
| 1479427200000 | 192.02 |
| 1479686400000 | 192.6699 |
| 1479772800000 | 193.07 |
| 1479859200000 | 191.33 |
| 1479945600000 | 192.1699 |
| 1480032000000 | 192.36 |
| 1480291200000 | 194.55 |
| 1480377600000 | 192.66 |
| 1480464000000 | 191.2 |
| 1480550400000 | 192.46 |
| 1480636800000 | 192.09 |
| 1480896000000 | 188.4 |
| 1480982400000 | 190.3899 |
| 1481068800000 | 192.22 |
| 1481155200000 | 196.84 |
| 1481241600000 | 198.3899 |
| 1481500800000 | 197.24 |
| 1481587200000 | 197.7 |
| 1481673600000 | 197.73 |
| 1481760000000 | 196.76 |
| 1481846400000 | 198.1699 |
| 1482105600000 | 199.79 |
| 1482192000000 | 199.3899 |
| 1482278400000 | 198.1699 |
| 1482364800000 | 197.84 |
| 1482451200000 | 198.21 |
| 1482796800000 | 196.74 |
| 1482883200000 | 198.01 |
| 1482969600000 | 195.79 |
| 1483056000000 | 194.41 |
| 1483315200000 | 194.41 |
| 1483401600000 | 195.1399 |
| 1483488000000 | 199.29 |
| 1483574400000 | 199.97 |
| 1483660800000 | 198.4 |
| 1483920000000 | 198.84 |
| 1484006400000 | 198.3 |
| 1484092800000 | 199.71 |
| 1484179200000 | 198.87 |
| 1484265600000 | 198.75 |
| 1484524800000 | 198.83 |
| 1484611200000 | 196.25 |
| 1484697600000 | 196.41 |
| 1484784000000 | 196.35 |
| 1484870400000 | 196.16 |
| 1485129600000 | 196.06 |
| 1485216000000 | 194.12 |
| 1485302400000 | 195.82 |
| 1485388800000 | 198.53 |
| 1485475200000 | 197.94 |
| 1485734400000 | 199.48 |
| 1485820800000 | 196.41 |
| 1485907200000 | 196.37 |
| 1485993600000 | 195.13 |
| 1486080000000 | 196.13 |
| 1486339200000 | 197.8899 |
| 1486425600000 | 198.5 |
| 1486512000000 | 199.96 |
| 1486598400000 | 197.1399 |
| 1486684800000 | 201.23 |
| 1486944000000 | 201.87 |
| 1487030400000 | 199.55 |
| 1487116800000 | 200.95 |
| 1487203200000 | 201.08 |
| 1487289600000 | 201.66 |
| 1487548800000 | 201.6 |
| 1487635200000 | 203.49 |
| 1487721600000 | 204 |
| 1487808000000 | 204.25 |
| 1487894400000 | 204.48 |
| 1488153600000 | 201.81 |
| 1488240000000 | 201.95 |
| 1488326400000 | 202.23 |
| 1488412800000 | 203.23 |
| 1488499200000 | 201.5 |
| 1488758400000 | 201.53 |
| 1488844800000 | 201.46 |
| 1488931200000 | 200.15 |
| 1489017600000 | 199.9 |
| 1489104000000 | 200.85 |
| 1489363200000 | 201.71 |
| 1489449600000 | 201.85 |
| 1489536000000 | 201.7 |
| 1489622400000 | 202.71 |
| 1489708800000 | 202.26 |
| 1489968000000 | 202.19 |
| 1490054400000 | 201.95 |
| 1490140800000 | 199.21 |
| 1490227200000 | 199.48 |
| 1490313600000 | 201.03 |
| 1490572800000 | 198.15 |
| 1490659200000 | 201.31 |
| 1490745600000 | 203.35 |
| 1490832000000 | 201.29 |
| 1490918400000 | 199.95 |
| 1491177600000 | 202.09 |
| 1491264000000 | 201.13 |
| 1491350400000 | 199.98 |
| 1491436800000 | 197.53 |
| 1491523200000 | 199.7 |
| 1491782400000 | 200.62 |
| 1491868800000 | 202.1399 |
| 1491955200000 | 200.53 |
| 1492041600000 | 199.37 |
| 1492473600000 | 199.49 |
| 1492560000000 | 198.61 |
| 1492646400000 | 197.51 |
| 1492732800000 | 201.23 |
| 1492992000000 | 198.56 |
| 1493078400000 | 197.8899 |
| 1493164800000 | 199.93 |
| 1493251200000 | 200.6699 |
| 1493337600000 | 198.9 |
| 1493596800000 | 199.15 |
| 1493683200000 | 199.91 |
| 1493769600000 | 199.43 |
| 1493856000000 | 198.07 |
| 1493942400000 | 197.46 |
| 1494201600000 | 202.76 |
| 1494288000000 | 200.47 |
| 1494374400000 | 201.4199 |
| 1494460800000 | 202.1399 |
| 1494547200000 | 201.08 |
| 1494806400000 | 199.44 |
| 1494892800000 | 199.1 |
| 1494979200000 | 199.91 |
| 1495065600000 | 197.8 |
| 1495152000000 | 196.36 |
| 1495411200000 | 197.35 |
| 1495497600000 | 197.16 |
| 1495584000000 | 197.6 |
| 1495670400000 | 197.9199 |
| 1495756800000 | 198.48 |
| 1496016000000 | 198.6699 |
| 1496102400000 | 199.48 |
| 1496188800000 | 198.45 |
| 1496275200000 | 199.77 |
| 1496361600000 | 203.84 |
| 1496620800000 | 203.88 |
| 1496707200000 | 203.98 |
| 1496793600000 | 204.16 |
| 1496880000000 | 202.45 |
| 1496966400000 | 202.59 |
| 1497225600000 | 203.65 |
| 1497312000000 | 203.56 |
| 1497398400000 | 203.87 |
| 1497484800000 | 202.78 |
| 1497571200000 | 202.72 |
| 1497830400000 | 203.46 |
| 1497916800000 | 204.77 |
| 1498003200000 | 203.91 |
| 1498089600000 | 203.9 |
| 1498176000000 | 203.44 |
| 1498435200000 | 203.2 |
| 1498521600000 | 201 |
| 1498608000000 | 199.63 |
| 1498694400000 | 198.93 |
| 1498780800000 | 198.2 |
| 1499040000000 | 197.43 |
| 1499126400000 | 197.57 |
| 1499212800000 | 198.8 |
| 1499299200000 | 197.19 |
| 1499385600000 | 195.04 |
| 1499644800000 | 195.82 |
| 1499731200000 | 196.1 |
| 1499817600000 | 197.51 |
| 1499904000000 | 197.1399 |
| 1499990400000 | 198.43 |
| 1500249600000 | 197.7 |
| 1500336000000 | 196.78 |
| 1500422400000 | 198.24 |
| 1500508800000 | 197.43 |
| 1500595200000 | 197.72 |
| 1500854400000 | 196.79 |
| 1500940800000 | 195.1399 |
| 1501027200000 | 195.6699 |
| 1501113600000 | 196.61 |
| 1501200000000 | 195.66 |
| 1501459200000 | 195.53 |
| 1501545600000 | 197.21 |
| 1501632000000 | 196.56 |
| 1501718400000 | 196.58 |
| 1501804800000 | 196.93 |
| 1502064000000 | 197.28 |
| 1502150400000 | 197.83 |
| 1502236800000 | 196.98 |
| 1502323200000 | 197.9 |
| 1502409600000 | 197.59 |
| 1502668800000 | 195.09 |
| 1502755200000 | 196.45 |
| 1502841600000 | 196.18 |
| 1502928000000 | 196.84 |
| 1503014400000 | 196.6 |
| 1503273600000 | 195.1699 |
| 1503360000000 | 194.93 |
| 1503446400000 | 195.29 |
| 1503532800000 | 193.88 |
| 1503619200000 | 193.57 |
| 1503878400000 | 192.59 |
| 1503964800000 | 191.91 |
| 1504051200000 | 192.24 |
| 1504137600000 | 194.22 |
| 1504224000000 | 194.38 |
| 1504483200000 | 193.38 |
| 1504569600000 | 193.1 |
| 1504656000000 | 192.9199 |
| 1504742400000 | 193.2 |
| 1504828800000 | 193.44 |
| 1505088000000 | 194.63 |
| 1505174400000 | 195.24 |
| 1505260800000 | 195.8 |
| 1505347200000 | 195.8 |
| 1505433600000 | 194.37 |
| 1505692800000 | 193.6 |
| 1505779200000 | 197.11 |
| 1505865600000 | 197.13 |
| 1505952000000 | 196.79 |
| 1506038400000 | 196.47 |
| 1506297600000 | 199.2 |
| 1506384000000 | 199.91 |
| 1506470400000 | 200.13 |
| 1506556800000 | 200.44 |
| 1506643200000 | 199.78 |
| 1506902400000 | 200.83 |
| 1506988800000 | 201.85 |
| 1507075200000 | 201.77 |
| 1507161600000 | 202.59 |
| 1507248000000 | 202.83 |
| 1507507200000 | 202.97 |
| 1507593600000 | 203.68 |
| 1507680000000 | 203.01 |
| 1507766400000 | 203.3899 |
| 1507852800000 | 205.1699 |
| 1508112000000 | 207.54 |
| 1508198400000 | 207.61 |
| 1508284800000 | 206.24 |
| 1508371200000 | 206.54 |
| 1508457600000 | 206.07 |
| 1508716800000 | 208.07 |
| 1508803200000 | 208.75 |
| 1508889600000 | 207.73 |
| 1508976000000 | 209.34 |
| 1509062400000 | 213.88 |
| 1509321600000 | 214.05 |
| 1509408000000 | 212.09 |
| 1509494400000 | 214.53 |
| 1509580800000 | 214.84 |
| 1509667200000 | 215.1 |
| 1509926400000 | 215.76 |
| 1510012800000 | 218.7 |
| 1510099200000 | 219.88 |
| 1510185600000 | 218.43 |
| 1510272000000 | 216.84 |
| 1510531200000 | 214.29 |
| 1510617600000 | 212.23 |
| 1510704000000 | 208.06 |
| 1510790400000 | 211.21 |
| 1510876800000 | 212.45 |
| 1511136000000 | 211.96 |
| 1511222400000 | 213.63 |
| 1511308800000 | 214.99 |
| 1511395200000 | 214.7 |
| 1511481600000 | 212.88 |
| 1511740800000 | 213.67 |
| 1511827200000 | 213.52 |
| 1511913600000 | 214.25 |
| 1512000000000 | 213.46 |
| 1512086400000 | 213.46 |
| 1512345600000 | 212.75 |
| 1512432000000 | 213.22 |
| 1512518400000 | 211.89 |
| 1512604800000 | 213.42 |
| 1512691200000 | 214.8 |
| 1512950400000 | 215.54 |
| 1513036800000 | 216.47 |
| 1513123200000 | 216.83 |
| 1513209600000 | 216.61 |
| 1513296000000 | 214.97 |
| 1513555200000 | 217.84 |
| 1513641600000 | 216.43 |
| 1513728000000 | 215.15 |
| 1513814400000 | 215.22 |
| 1513900800000 | 216.71 |
| 1514332800000 | 215.98 |
| 1514419200000 | 214.61 |
| 1514505600000 | 213.54 |
| 1514851200000 | 213.85 |
| 1514937600000 | 213.75 |
| 1515024000000 | 217.9 |
| 1515110400000 | 219.89 |
| 1515369600000 | 221.48 |
| 1515456000000 | 224.45 |
| 1515542400000 | 226.24 |
| 1515628800000 | 224.37 |
| 1515715200000 | 221.33 |
| 1515974400000 | 221.9 |
| 1516060800000 | 223.73 |
| 1516147200000 | 223.17 |
| 1516233600000 | 221.23 |
| 1516320000000 | 223.65 |
| 1516579200000 | 223.02 |
| 1516665600000 | 225.55 |
| 1516752000000 | 224.98 |
| 1516838400000 | 221.66 |
| 1516924800000 | 222.33 |
| 1517184000000 | 222.73 |
| 1517270400000 | 219.55 |
| 1517356800000 | 215.5 |
| 1517443200000 | 218.78 |
| 1517529600000 | 216.44 |
| 1517788800000 | 212.67 |
| 1517875200000 | 206.56 |
| 1517961600000 | 208.3899 |
| 1518048000000 | 210.99 |
| 1518134400000 | 208.19 |
| 1518393600000 | 207.99 |
| 1518480000000 | 207.04 |
| 1518566400000 | 205.88 |
| 1518652800000 | 207.82 |
| 1518739200000 | 210.68 |
| 1518998400000 | 215.09 |
| 1519084800000 | 213.05 |
| 1519171200000 | 212.13 |
| 1519257600000 | 211.51 |
| 1519344000000 | 214.2 |
| 1519603200000 | 215.69 |
| 1519689600000 | 217.35 |
| 1519776000000 | 216.72 |
| 1519862400000 | 212.83 |
| 1519948800000 | 209.69 |
| 1520208000000 | 207 |
| 1520294400000 | 208 |
| 1520380800000 | 206.3899 |
| 1520467200000 | 208.4199 |
| 1520553600000 | 207.56 |
| 1520812800000 | 211.55 |
| 1520899200000 | 211.08 |
| 1520985600000 | 211.57 |
| 1521072000000 | 212.69 |
| 1521158400000 | 212.54 |
| 1521417600000 | 210.24 |
| 1521504000000 | 209.65 |
| 1521590400000 | 209.88 |
| 1521676800000 | 212.59 |
| 1521763200000 | 204.93 |
| 1522022400000 | 203.97 |
| 1522108800000 | 208.97 |
| 1522195200000 | 208.04 |
| 1522281600000 | 209.1399 |
| 1522713600000 | 208.94 |
| 1522800000000 | 208.52 |
| 1522886400000 | 210.37 |
| 1522972800000 | 209.79 |
| 1523232000000 | 209.96 |
| 1523318400000 | 209.85 |
| 1523404800000 | 209.58 |
| 1523491200000 | 208.91 |
| 1523577600000 | 209.58 |
| 1523836800000 | 210.07 |
| 1523923200000 | 210.02 |
| 1524009600000 | 211.64 |
| 1524096000000 | 211.59 |
| 1524182400000 | 212.63 |
| 1524441600000 | 212.19 |
| 1524528000000 | 213.34 |
| 1524614400000 | 213.54 |
| 1524700800000 | 214.91 |
| 1524787200000 | 216.45 |
| 1525046400000 | 216.13 |
| 1525132800000 | 216.92 |
| 1525219200000 | 216.54 |
| 1525305600000 | 218.46 |
| 1525392000000 | 218.73 |
| 1525651200000 | 218.94 |
| 1525737600000 | 220.77 |
| 1525824000000 | 219.21 |
| 1525910400000 | 219.58 |
| 1525996800000 | 221 |
| 1526256000000 | 221.6 |
| 1526342400000 | 221.83 |
| 1526428800000 | 222.54 |
| 1526515200000 | 222.5 |
| 1526601600000 | 224.04 |
| 1526860800000 | 223.13 |
| 1526947200000 | 222.63 |
| 1527033600000 | 224.25 |
| 1527120000000 | 222.86 |
| 1527206400000 | 223.12 |
| 1527465600000 | 223.52 |
| 1527552000000 | 224.57 |
| 1527638400000 | 220.3 |
| 1527724800000 | 221.15 |
| 1527811200000 | 219.68 |
| 1528070400000 | 222.06 |
| 1528156800000 | 222.31 |
| 1528243200000 | 220.23 |
| 1528329600000 | 221 |
| 1528416000000 | 222.37 |
| 1528675200000 | 221.14 |
| 1528761600000 | 221.47 |
| 1528848000000 | 222.41 |
| 1528934400000 | 222.87 |
| 1529020800000 | 223.91 |
| 1529280000000 | 221.87 |
| 1529366400000 | 220.67 |
| 1529452800000 | 221.12 |
| 1529539200000 | 220.78 |
| 1529625600000 | 219.3 |
| 1529884800000 | 216.82 |
| 1529971200000 | 217.03 |
| 1530057600000 | 217.19 |
| 1530144000000 | 217.34 |
| 1530230400000 | 215.27 |
| 1530489600000 | 212.44 |
| 1530576000000 | 211.9 |
| 1530662400000 | 212.13 |
| 1530748800000 | 209.35 |
| 1530835200000 | 210.36 |
| 1531094400000 | 212.31 |
| 1531180800000 | 212.7 |
| 1531267200000 | 210.86 |
| 1531353600000 | 210.71 |
| 1531440000000 | 213.79 |
| 1531699200000 | 213.08 |
| 1531785600000 | 214.44 |
| 1531872000000 | 215.98 |
| 1531958400000 | 216.14 |
| 1532044800000 | 215.99 |
| 1532304000000 | 215.77 |
| 1532390400000 | 217.27 |
| 1532476800000 | 218.83 |
| 1532563200000 | 219.95 |
| 1532649600000 | 221.46 |
| 1532908800000 | 219.29 |
| 1532995200000 | 215.85 |
| 1533081600000 | 218.51 |
| 1533168000000 | 218.3 |
| 1533254400000 | 218.33 |
| 1533513600000 | 217.17 |
| 1533600000000 | 218.83 |
| 1533686400000 | 218.87 |
| 1533772800000 | 218.77 |
| 1533859200000 | 219.26 |
| 1534118400000 | 215.06 |
| 1534204800000 | 219.17 |
| 1534291200000 | 219.57 |
| 1534377600000 | 216.53 |
| 1534464000000 | 218.03 |
| 1534723200000 | 217.32 |
| 1534809600000 | 214.75 |
| 1534896000000 | 214.94 |
| 1534982400000 | 213.64 |
| 1535068800000 | 214.05 |
| 1535328000000 | 215.99 |
| 1535414400000 | 215.43 |
| 1535500800000 | 215.7 |
| 1535587200000 | 216.78 |
| 1535673600000 | 217.68 |
| 1535932800000 | 215.84 |
| 1536019200000 | 216.31 |
| 1536105600000 | 212.84 |
| 1536192000000 | 212.64 |
| 1536278400000 | 212.01 |
| 1536537600000 | 211.95 |
| 1536624000000 | 213.29 |
| 1536710400000 | 212.33 |
| 1536796800000 | 212.84 |
| 1536883200000 | 214.71 |
| 1537142400000 | 214.58 |
| 1537228800000 | 217.24 |
| 1537315200000 | 221.11 |
| 1537401600000 | 219.7 |
| 1537488000000 | 221.23 |
| 1537747200000 | 220.69 |
| 1537833600000 | 221.95 |
| 1537920000000 | 223.56 |
| 1538006400000 | 222.07 |
| 1538092800000 | 225.02 |
| 1538352000000 | 225.01 |
| 1538438400000 | 226.94 |
| 1538524800000 | 223.75 |
| 1538611200000 | 224.7 |
| 1538697600000 | 223.93 |
| 1538956800000 | 225.93 |
| 1539043200000 | 222.03 |
| 1539129600000 | 221.74 |
| 1539216000000 | 214.18 |
| 1539302400000 | 214.54 |
| 1539561600000 | 211.07 |
| 1539648000000 | 212.3 |
| 1539734400000 | 216.65 |
| 1539820800000 | 215.48 |
| 1539907200000 | 213.9 |
| 1540166400000 | 213.97 |
| 1540252800000 | 210.09 |
| 1540339200000 | 210.48 |
| 1540425600000 | 204.3899 |
| 1540512000000 | 206.29 |
| 1540771200000 | 203.19 |
| 1540857600000 | 205.72 |
| 1540944000000 | 210.66 |
| 1541030400000 | 207.73 |
| 1541116800000 | 210.82 |
| 1541376000000 | 207.75 |
| 1541462400000 | 209.6699 |
| 1541548800000 | 207.77 |
| 1541635200000 | 211.53 |
| 1541721600000 | 211.8 |
| 1541980800000 | 213.7 |
| 1542067200000 | 208.78 |
| 1542153600000 | 209.1 |
| 1542240000000 | 209.48 |
| 1542326400000 | 207.51 |
| 1542585600000 | 208.07 |
| 1542672000000 | 206.99 |
| 1542758400000 | 205.49 |
| 1542844800000 | 206.74 |
| 1542931200000 | 208.25 |
| 1543190400000 | 207.21 |
| 1543276800000 | 209.4199 |
| 1543363200000 | 210.32 |
| 1543449600000 | 210.35 |
| 1543536000000 | 211.88 |
| 1543795200000 | 214.17 |
| 1543881600000 | 210.17 |
| 1543968000000 | 209.18 |
| 1544054400000 | 206.1 |
| 1544140800000 | 206.68 |
| 1544400000000 | 202.68 |
| 1544486400000 | 201.35 |
| 1544572800000 | 204.85 |
| 1544659200000 | 205.65 |
| 1544745600000 | 203.78 |
| 1545004800000 | 204.3899 |
| 1545091200000 | 200.81 |
| 1545177600000 | 199.4199 |
| 1545264000000 | 195.85 |
| 1545350400000 | 193.18 |
| 1545609600000 | 194.27 |
| 1545868800000 | 195.22 |
| 1545955200000 | 194.28 |
| 1546214400000 | 195.58 |
| 1546387200000 | 197.66 |
| 1546473600000 | 200.1699 |
| 1546560000000 | 195.54 |
| 1546819200000 | 199.84 |
| 1546905600000 | 200.88 |
| 1546992000000 | 202.87 |
| 1547078400000 | 200.8899 |
| 1547164800000 | 202.69 |
| 1547424000000 | 203.04 |
| 1547510400000 | 205.05 |
| 1547596800000 | 204.5 |
| 1547683200000 | 205.15 |
| 1547769600000 | 206.19 |
| 1548028800000 | 207.37 |
| 1548115200000 | 206.52 |
| 1548201600000 | 204.72 |
| 1548288000000 | 205.8 |
| 1548374400000 | 206.69 |
| 1548633600000 | 205.3899 |
| 1548720000000 | 205.93 |
| 1548806400000 | 204.55 |
| 1548892800000 | 207.49 |
| 1548979200000 | 205.96 |
| 1549238400000 | 207.28 |
| 1549324800000 | 207.86 |
| 1549411200000 | 208.34 |
| 1549497600000 | 207.81 |
| 1549584000000 | 204.6399 |
| 1549843200000 | 204.33 |
| 1549929600000 | 208.04 |
| 1550016000000 | 210.1 |
| 1550102400000 | 210.72 |
| 1550188800000 | 209.28 |
| 1550448000000 | 211.52 |
| 1550534400000 | 211.56 |
| 1550620800000 | 212.1 |
| 1550707200000 | 212.31 |
| 1550793600000 | 211.83 |
| 1551052800000 | 212.91 |
| 1551139200000 | 212.58 |
| 1551225600000 | 212.21 |
| 1551312000000 | 209.52 |
| 1551398400000 | 209.69 |
| 1551657600000 | 212.45 |
| 1551744000000 | 211.61 |
| 1551830400000 | 211.26 |
| 1551916800000 | 211.44 |
| 1552003200000 | 208.41 |
| 1552262400000 | 209.75 |
| 1552348800000 | 211.69 |
| 1552435200000 | 209.7 |
| 1552521600000 | 208.59 |
| 1552608000000 | 210.41 |
| 1552867200000 | 211.81 |
| 1552953600000 | 211.42 |
| 1553040000000 | 211.78 |
| 1553126400000 | 212.72 |
| 1553212800000 | 216.79 |
| 1553472000000 | 209.95 |
| 1553558400000 | 215.03 |
| 1553644800000 | 216.75 |
| 1553731200000 | 213.45 |
| 1553817600000 | 214.46 |
| 1554076800000 | 216.66 |
| 1554163200000 | 216.61 |
| 1554249600000 | 216.88 |
| 1554336000000 | 216.82 |
| 1554422400000 | 217.2 |
| 1554681600000 | 216.43 |
| 1554768000000 | 216.79 |
| 1554854400000 | 216.19 |
| 1554940800000 | 214.5 |
| 1555027200000 | 213.11 |
| 1555286400000 | 215.93 |
| 1555372800000 | 216.23 |
| 1555459200000 | 216.7 |
| 1555545600000 | 216.29 |
| 1555977600000 | 218.17 |
| 1556064000000 | 217.16 |
| 1556150400000 | 219.7 |
| 1556236800000 | 218.87 |
| 1556496000000 | 218.29 |
| 1556582400000 | 218.35 |
| 1556668800000 | 218.09 |
| 1556755200000 | 218.5 |
| 1556841600000 | 218.99 |
| 1557100800000 | 219.56 |
| 1557187200000 | 217.97 |
| 1557273600000 | 214.72 |
| 1557360000000 | 212.54 |
| 1557446400000 | 211.62 |
| 1557705600000 | 211.37 |
| 1557792000000 | 209.94 |
| 1557878400000 | 211.68 |
| 1557964800000 | 210.31 |
| 1558051200000 | 212.85 |
| 1558310400000 | 213.02 |
| 1558396800000 | 211.11 |
| 1558483200000 | 211.65 |
| 1558569600000 | 211.88 |
| 1558656000000 | 211.7 |
| 1558915200000 | 212.38 |
| 1559001600000 | 213.51 |
| 1559088000000 | 212.45 |
| 1559174400000 | 211.19 |
| 1559260800000 | 210.42 |
| 1559520000000 | 207.96 |
| 1559606400000 | 207.12 |
| 1559692800000 | 211.32 |
| 1559779200000 | 210.11 |
| 1559865600000 | 210.38 |
| 1560124800000 | 212.8 |
| 1560211200000 | 213.79 |
| 1560297600000 | 212.72 |
| 1560384000000 | 211.95 |
| 1560470400000 | 213.76 |
| 1560729600000 | 212.45 |
| 1560816000000 | 212.15 |
| 1560902400000 | 215.49 |
| 1560988800000 | 216.52 |
| 1561075200000 | 213.49 |
| 1561334400000 | 213.13 |
| 1561420800000 | 213.45 |
| 1561507200000 | 211.25 |
| 1561593600000 | 213.75 |
| 1561680000000 | 213.17 |
| 1561939200000 | 217.7 |
| 1562025600000 | 219.32 |
| 1562112000000 | 218.79 |
| 1562198400000 | 220.08 |
| 1562284800000 | 220.18 |
| 1562544000000 | 217.99 |
| 1562630400000 | 217.8 |
| 1562716800000 | 216.84 |
| 1562803200000 | 218.16 |
| 1562889600000 | 218.6 |
| 1563148800000 | 218.5 |
| 1563235200000 | 217.63 |
| 1563321600000 | 217.9 |
| 1563408000000 | 214.2 |
| 1563494400000 | 218.4 |
| 1563753600000 | 217.3 |
| 1563840000000 | 219.93 |
| 1563926400000 | 221.11 |
| 1564012800000 | 220.17 |
| 1564099200000 | 219.78 |
| 1564358400000 | 219.05 |
| 1564444800000 | 220.11 |
| 1564531200000 | 218.92 |
| 1564617600000 | 221.9 |
| 1564704000000 | 219.63 |
| 1564963200000 | 215.04 |
| 1565049600000 | 213.28 |
| 1565136000000 | 214.1 |
| 1565222400000 | 213.04 |
| 1565308800000 | 214.95 |
| 1565568000000 | 215.33 |
| 1565654400000 | 210.75 |
| 1565740800000 | 214.88 |
| 1565827200000 | 212.97 |
| 1565913600000 | 212.71 |
| 1566172800000 | 213.96 |
| 1566259200000 | 216.09 |
| 1566345600000 | 214.48 |
| 1566432000000 | 214.87 |
| 1566518400000 | 216.03 |
| 1566777600000 | 212.43 |
| 1566864000000 | 214.45 |
| 1566950400000 | 215.19 |
| 1567036800000 | 214.3 |
| 1567123200000 | 218.89 |
| 1567382400000 | 218.69 |
| 1567468800000 | 220.19 |
| 1567555200000 | 217.8 |
| 1567641600000 | 219.61 |
| 1567728000000 | 220.66 |
| 1567987200000 | 221.53 |
| 1568073600000 | 222.6 |
| 1568160000000 | 226.01 |
| 1568246400000 | 226.72 |
| 1568332800000 | 227.56 |
| 1568592000000 | 229.46 |
| 1568678400000 | 228.44 |
| 1568764800000 | 227.14 |
| 1568851200000 | 228.7 |
| 1568937600000 | 230.1 |
| 1569196800000 | 231.58 |
| 1569283200000 | 232.15 |
| 1569369600000 | 231.62 |
| 1569456000000 | 232.44 |
| 1569542400000 | 230.59 |
| 1569801600000 | 229.47 |
| 1569888000000 | 231.61 |
| 1569974400000 | 230.86 |
| 1570060800000 | 227.47 |
| 1570147200000 | 227.85 |
| 1570406400000 | 227.29 |
| 1570492800000 | 229.53 |
| 1570579200000 | 227.63 |
| 1570665600000 | 225.73 |
| 1570752000000 | 225.95 |
| 1571011200000 | 226.52 |
| 1571097600000 | 229.11 |
| 1571184000000 | 230.48 |
| 1571270400000 | 228.53 |
| 1571356800000 | 228.06 |
| 1571616000000 | 228.75 |
| 1571702400000 | 229.05 |
| 1571788800000 | 230.36 |
| 1571875200000 | 231.6 |
| 1571961600000 | 232.22 |
| 1572220800000 | 231.18 |
| 1572307200000 | 233.06 |
| 1572393600000 | 232.98 |
| 1572480000000 | 234.32 |
| 1572566400000 | 234.07 |
| 1572825600000 | 233.58 |
| 1572912000000 | 237.83 |
| 1572998400000 | 238.11 |
| 1573084800000 | 238.56 |
| 1573171200000 | 240.17 |
| 1573430400000 | 239.99 |
| 1573516800000 | 241.19 |
| 1573603200000 | 240.78 |
| 1573689600000 | 239.1 |
| 1573776000000 | 239 |
| 1574035200000 | 239.54 |
| 1574121600000 | 239.14 |
| 1574208000000 | 238.36 |
| 1574294400000 | 238.05 |
| 1574380800000 | 238.86 |
| 1574640000000 | 240.44 |
| 1574726400000 | 240.38 |
| 1574812800000 | 240.7 |
| 1574899200000 | 239.94 |
| 1574985600000 | 238.19 |
| 1575244800000 | 240.18 |
| 1575331200000 | 240.21 |
| 1575417600000 | 238.72 |
| 1575504000000 | 239.81 |
| 1575590400000 | 241.15 |
| 1575849600000 | 242 |
| 1575936000000 | 241.09 |
| 1576022400000 | 240.36 |
| 1576108800000 | 238.2 |
| 1576195200000 | 241.96 |
| 1576454400000 | 240.77 |
| 1576540800000 | 241.97 |
| 1576627200000 | 241.31 |
| 1576713600000 | 241.84 |
| 1576800000000 | 241.57 |
| 1577059200000 | 241.33 |
| 1577145600000 | 241.19 |
| 1577404800000 | 239.98 |
| 1577664000000 | 238.79 |
| 1577750400000 | 239.01 |
| 1577923200000 | 240.41 |
| 1578009600000 | 241.75 |
| 1578268800000 | 237.26 |
| 1578355200000 | 241.33 |
| 1578441600000 | 238.57 |
| 1578528000000 | 240.85 |
| 1578614400000 | 241.53 |
| 1578873600000 | 240.28 |
| 1578960000000 | 241.41 |
| 1579046400000 | 239.42 |
| 1579132800000 | 239.14 |
| 1579219200000 | 241.02 |
| 1579478400000 | 242.39 |
| 1579564800000 | 241.17 |
| 1579651200000 | 242.92 |
| 1579737600000 | 242.93 |
| 1579824000000 | 243.51 |
| 1580083200000 | 240.94 |
| 1580169600000 | 239.37 |
| 1580256000000 | 240.59 |
| 1580342400000 | 237.46 |
| 1580428800000 | 238.38 |
| 1580688000000 | 236.56 |
| 1580774400000 | 237.15 |
| 1580860800000 | 239.56 |
| 1580947200000 | 244.66 |
| 1581033600000 | 245.02 |
| 1581292800000 | 244.3 |
| 1581379200000 | 244.08 |
| 1581465600000 | 244.61 |
| 1581552000000 | 245.18 |
| 1581638400000 | 243.82 |
| 1581897600000 | 241.72 |
| 1581984000000 | 239.15 |
| 1582070400000 | 238.18 |
| 1582156800000 | 236.31 |
| 1582243200000 | 236.06 |
| 1582502400000 | 238.18 |
| 1582588800000 | 231.44 |
| 1582675200000 | 228.58 |
| 1582761600000 | 222.04 |
| 1582848000000 | 218.29 |
| 1583107200000 | 216.92 |
| 1583193600000 | 214.25 |
| 1583280000000 | 215.23 |
| 1583366400000 | 217.67 |
| 1583452800000 | 211.69 |
| 1583712000000 | 203.28 |
| 1583798400000 | 204.9 |
| 1583884800000 | 200.84 |
| 1583971200000 | 194.3 |
| 1584057600000 | 182.11 |
| 1584316800000 | 179.52 |
| 1584403200000 | 183.22 |
| 1584489600000 | 183.57 |
| 1584576000000 | 183.69 |
| 1584662400000 | 181.79 |
| 1584921600000 | 182.28 |
| 1585008000000 | 188.1399 |
| 1585094400000 | 201.31 |
| 1585180800000 | 196.6699 |
| 1585267200000 | 206.31 |
| 1585526400000 | 205.74 |
| 1585612800000 | 202.61 |
| 1585699200000 | 197.82 |
| 1585785600000 | 194.61 |
| 1585872000000 | 194.37 |
| 1586131200000 | 200.82 |
| 1586217600000 | 203.41 |
| 1586304000000 | 207.44 |
| 1586390400000 | 205.43 |
| 1586822400000 | 210.17 |
| 1586908800000 | 211.53 |
| 1586995200000 | 209.74 |
| 1587081600000 | 212.82 |
| 1587340800000 | 211.13 |
| 1587427200000 | 208.77 |
| 1587513600000 | 207.84 |
| 1587600000000 | 210.84 |
| 1587686400000 | 210.74 |
| 1587945600000 | 214.76 |
| 1588032000000 | 215.5 |
| 1588118400000 | 215.79 |
| 1588204800000 | 215.66 |
| 1588291200000 | 209.66 |
| 1588550400000 | 211.39 |
| 1588636800000 | 213.51 |
| 1588723200000 | 215.48 |
| 1588809600000 | 214.18 |
| 1588896000000 | 217.24 |
| 1589155200000 | 219.18 |
| 1589241600000 | 218.08 |
| 1589328000000 | 218.56 |
| 1589414400000 | 215.31 |
| 1589500800000 | 215.55 |
| 1589760000000 | 215.3 |
| 1589846400000 | 216.55 |
| 1589932800000 | 217.89 |
| 1590019200000 | 217.57 |
| 1590105600000 | 217.41 |
| 1590364800000 | 220.52 |
| 1590451200000 | 223.89 |
| 1590537600000 | 225.5 |
| 1590624000000 | 228.73 |
| 1590710400000 | 225.19 |
| 1590969600000 | 226.14 |
| 1591056000000 | 225.78 |
| 1591142400000 | 226.5 |
| 1591228800000 | 224.31 |
| 1591315200000 | 224.78 |
| 1591574400000 | 230.14 |
| 1591660800000 | 230.67 |
| 1591747200000 | 231.17 |
| 1591833600000 | 226.83 |
| 1591920000000 | 225.79 |
| 1592179200000 | 218.96 |
| 1592265600000 | 228.8 |
| 1592352000000 | 228.55 |
| 1592438400000 | 229.06 |
| 1592524800000 | 229.3 |
| 1592784000000 | 227.6 |
| 1592870400000 | 228.42 |
| 1592956800000 | 227.48 |
| 1593043200000 | 225.29 |
| 1593129600000 | 227.52 |
| 1593388800000 | 221.75 |
| 1593475200000 | 223.32 |
| 1593561600000 | 220.88 |
| 1593648000000 | 222.23 |
| 1593734400000 | 223.53 |
| 1593993600000 | 225.59 |
| 1594080000000 | 225.43 |
| 1594166400000 | 222.58 |
| 1594252800000 | 223.94 |
| 1594339200000 | 221.41 |
| 1594598400000 | 224.54 |
| 1594684800000 | 222.72 |
| 1594771200000 | 226.6 |
| 1594857600000 | 224.17 |
| 1594944000000 | 223.59 |
| 1595203200000 | 223.31 |
| 1595289600000 | 223.89 |
| 1595376000000 | 220.16 |
| 1595462400000 | 220.53 |
| 1595548800000 | 222.33 |
| 1595808000000 | 221.32 |
| 1595894400000 | 221.5 |
| 1595980800000 | 217.75 |
| 1596067200000 | 216.29 |
| 1596153600000 | 208.48 |
| 1596412800000 | 213.2 |
| 1596499200000 | 217.59 |
| 1596585600000 | 215.97 |
| 1596672000000 | 216.09 |
| 1596758400000 | 216.2 |
| 1597017600000 | 216.83 |
| 1597104000000 | 220.83 |
| 1597190400000 | 221.57 |
| 1597276800000 | 223.8 |
| 1597363200000 | 224.75 |
| 1597622400000 | 223.05 |
| 1597708800000 | 223.56 |
| 1597795200000 | 224.02 |
| 1597881600000 | 222.45 |
| 1597968000000 | 224.38 |
| 1598227200000 | 224.57 |
| 1598313600000 | 225.48 |
| 1598400000000 | 226.4 |
| 1598486400000 | 225.09 |
| 1598572800000 | 224.01 |
| 1598832000000 | 223.2 |
| 1598918400000 | 222.97 |
| 1599004800000 | 226.01 |
| 1599091200000 | 227.22 |
| 1599177600000 | 225.64 |
| 1599436800000 | 223.84 |
| 1599523200000 | 226.37 |
| 1599609600000 | 223.22 |
| 1599696000000 | 224.92 |
| 1599782400000 | 227.11 |
| 1600041600000 | 229.53 |
| 1600128000000 | 229.13 |
| 1600214400000 | 231.39 |
| 1600300800000 | 230.94 |
| 1600387200000 | 231.69 |
| 1600646400000 | 233.46 |
| 1600732800000 | 233.27 |
| 1600819200000 | 233.11 |
| 1600905600000 | 230.74 |
| 1600992000000 | 231.89 |
| 1601251200000 | 235.13 |
| 1601337600000 | 234.23 |
| 1601424000000 | 229.96 |
| 1601510400000 | 229.55 |
| 1601596800000 | 228.46 |
| 1601856000000 | 230 |
| 1601942400000 | 231.43 |
| 1602028800000 | 231.15 |
| 1602115200000 | 232.84 |
| 1602201600000 | 231.26 |
| 1602460800000 | 231.68 |
| 1602547200000 | 233.28 |
| 1602633600000 | 233.28 |
| 1602720000000 | 232.37 |
| 1602806400000 | 229.75 |
| 1603065600000 | 231.2 |
| 1603152000000 | 228.37 |
| 1603238400000 | 231.34 |
| 1603324800000 | 229.14 |
| 1603411200000 | 229.66 |
| 1603670400000 | 228.88 |
| 1603756800000 | 229.23 |
| 1603843200000 | 230.32 |
| 1603929600000 | 231.18 |
| 1604016000000 | 227.33 |
| 1604275200000 | 231.11 |
| 1604361600000 | 229.77 |
| 1604448000000 | 233.27 |
| 1604534400000 | 236.25 |
| 1604620800000 | 237.2 |
| 1604880000000 | 237.04 |
| 1604966400000 | 240.21 |
| 1605052800000 | 244.61 |
| 1605139200000 | 244.41 |
| 1605225600000 | 242.41 |
| 1605484800000 | 246.33 |
| 1605571200000 | 247.17 |
| 1605657600000 | 246.41 |
| 1605744000000 | 247.63 |
| 1605830400000 | 247.43 |
| 1606089600000 | 246.61 |
| 1606176000000 | 250.24 |
| 1606262400000 | 250.97 |
| 1606348800000 | 252.79 |
| 1606435200000 | 253.5 |
| 1606694400000 | 248.51 |
| 1606780800000 | 248.2 |
| 1606867200000 | 247.78 |
| 1606953600000 | 248.14 |
| 1607040000000 | 247.53 |
| 1607299200000 | 246.14 |
| 1607385600000 | 246.03 |
| 1607472000000 | 249.31 |
| 1607558400000 | 247.72 |
| 1607644800000 | 250.02 |
| 1607904000000 | 250.5 |
| 1607990400000 | 249.48 |
| 1608076800000 | 250.11 |
| 1608163200000 | 251.23 |
| 1608249600000 | 250.46 |
| 1608508800000 | 249.98 |
| 1608595200000 | 246.87 |
| 1608681600000 | 247.3 |
| 1608768000000 | 248.41 |
| 1609113600000 | 249.23 |
| 1609200000000 | 254.22 |
| 1609286400000 | 252.07 |
| 1609372800000 | 253.41 |
| 1609718400000 | 251.46 |
| 1609804800000 | 251.48 |
| 1609891200000 | 250.17 |
| 1609977600000 | 253.46 |
| 1610064000000 | 257.88 |
| 1610323200000 | 258.88 |
| 1610409600000 | 259.4 |
| 1610496000000 | 260.88 |
| 1610582400000 | 263.2 |
| 1610668800000 | 261.56 |
| 1610928000000 | 260.68 |
| 1611014400000 | 261.07 |
| 1611100800000 | 261.07 |
| 1611187200000 | 261.64 |
| 1611273600000 | 260.19 |
| 1611532800000 | 261.9 |
| 1611619200000 | 259.21 |
| 1611705600000 | 261.35 |
| 1611792000000 | 256.97 |
| 1611878400000 | 251.43 |
| 1612137600000 | 255.64 |
| 1612224000000 | 258.49 |
| 1612310400000 | 262.62 |
| 1612396800000 | 261.3 |
| 1612483200000 | 263.94 |
| 1612742400000 | 268.87 |
| 1612828800000 | 269.66 |
| 1612915200000 | 269.68 |
| 1613001600000 | 269.5 |
| 1613088000000 | 269.96 |
| 1613347200000 | 271.9 |
| 1613433600000 | 273.29 |
| 1613520000000 | 273.9 |
| 1613606400000 | 271.1 |
| 1613692800000 | 268.51 |
| 1613952000000 | 270.9 |
| 1614038400000 | 270.32 |
| 1614124800000 | 264.3399 |
| 1614211200000 | 264.85 |
| 1614297600000 | 257.14 |
| 1614556800000 | 263.99 |
| 1614643200000 | 262.41 |
| 1614729600000 | 262.83 |
| 1614816000000 | 258.67 |
| 1614902400000 | 260.8399 |
| 1615161600000 | 259.95 |
| 1615248000000 | 262.72 |
| 1615334400000 | 263.01 |
| 1615420800000 | 262.76 |
| 1615507200000 | 265.76 |
| 1615766400000 | 268.04 |
| 1615852800000 | 270.35 |
| 1615939200000 | 270.0299 |
| 1616025600000 | 273.77 |
| 1616112000000 | 274.13 |
| 1616371200000 | 270.26 |
| 1616457600000 | 269.49 |
| 1616544000000 | 264.38 |
| 1616630400000 | 268.06 |
| 1616716800000 | 270.64 |
| 1616976000000 | 272.31 |
| 1617062400000 | 272 |
| 1617148800000 | 268.13 |
| 1617235200000 | 268.2 |
| 1617667200000 | 268.12 |
| 1617753600000 | 268.38 |
| 1617840000000 | 267.82 |
| 1617926400000 | 267.97 |
| 1618185600000 | 267.11 |
| 1618272000000 | 268.1 |
| 1618358400000 | 266.77 |
| 1618444800000 | 268.27 |
| 1618531200000 | 268.17 |
| 1618790400000 | 268.55 |
| 1618876800000 | 263.46 |
| 1618963200000 | 258.67 |
| 1619049600000 | 264.19 |
| 1619136000000 | 262.35 |
| 1619395200000 | 262.0299 |
| 1619481600000 | 259.15 |
| 1619568000000 | 258.94 |
| 1619654400000 | 258.36 |
| 1619740800000 | 257.62 |
| 1620000000000 | 257.74 |
| 1620086400000 | 258 |
| 1620172800000 | 258.54 |
| 1620259200000 | 261.99 |
| 1620345600000 | 261.72 |
| 1620604800000 | 263.46 |
| 1620691200000 | 257.74 |
| 1620777600000 | 253.96 |
| 1620864000000 | 249.3 |
| 1620950400000 | 252.95 |
| 1621209600000 | 252.9 |
| 1621296000000 | 255.96 |
| 1621382400000 | 254.91 |
| 1621468800000 | 254.35 |
| 1621555200000 | 256.02 |
| 1621814400000 | 256.81 |
| 1621900800000 | 257.0299 |
| 1621987200000 | 257.75 |
| 1622073600000 | 255.77 |
| 1622160000000 | 260.4 |
| 1622419200000 | 257.69 |
| 1622505600000 | 257.72 |
| 1622592000000 | 260.36 |
| 1622678400000 | 262.55 |
| 1622764800000 | 263.52 |
| 1623024000000 | 263.81 |
| 1623110400000 | 263.68 |
| 1623196800000 | 262.66 |
| 1623283200000 | 262.9 |
| 1623369600000 | 263.44 |
| 1623628800000 | 263.35 |
| 1623715200000 | 265.43 |
| 1623801600000 | 265.58 |
| 1623888000000 | 267.2799 |
| 1623974400000 | 266.88 |
| 1624233600000 | 259.16 |
| 1624320000000 | 266.32 |
| 1624406400000 | 263.67 |
| 1624492800000 | 263.82 |
| 1624579200000 | 265.39 |
| 1624838400000 | 266.5 |
| 1624924800000 | 265.4 |
| 1625011200000 | 264.32 |
| 1625097600000 | 262.22 |
| 1625184000000 | 265.41 |
| 1625443200000 | 264.7799 |
| 1625529600000 | 267.13 |
| 1625616000000 | 265.41 |
| 1625702400000 | 264.37 |
| 1625788800000 | 261.5899 |
| 1626048000000 | 266.71 |
| 1626134400000 | 269.3 |
| 1626220800000 | 269.45 |
| 1626307200000 | 266.4 |
| 1626393600000 | 265.17 |
| 1626652800000 | 263.79 |
| 1626739200000 | 260.77 |
| 1626825600000 | 261.2 |
| 1626912000000 | 261.58 |
| 1626998400000 | 261.24 |
| 1627257600000 | 263.52 |
| 1627344000000 | 266.01 |
| 1627430400000 | 263.13 |
| 1627516800000 | 263.5 |
| 1627603200000 | 260.01 |
| 1627862400000 | 265.57 |
| 1627948800000 | 265.58 |
| 1628035200000 | 263.23 |
| 1628121600000 | 264.13 |
| 1628208000000 | 264.42 |
| 1628467200000 | 264.85 |
| 1628553600000 | 265.41 |
| 1628640000000 | 267.75 |
| 1628726400000 | 268.01 |
| 1628812800000 | 268.27 |
| 1629072000000 | 265.72 |
| 1629158400000 | 265.05 |
| 1629244800000 | 265.64 |
| 1629331200000 | 263.11 |
| 1629417600000 | 260.5899 |
| 1629676800000 | 263.97 |
| 1629763200000 | 266 |
| 1629849600000 | 265.55 |
| 1629936000000 | 265.5899 |
| 1630022400000 | 264.14 |
| 1630281600000 | 266.52 |
| 1630368000000 | 268 |
| 1630454400000 | 269.35 |
| 1630540800000 | 269.55 |
| 1630627200000 | 274.32 |
| 1630886400000 | 277.89 |
| 1630972800000 | 280.16 |
| 1631059200000 | 282.85 |
| 1631145600000 | 281.82 |
| 1631232000000 | 284.81 |
| 1631491200000 | 285.69 |
| 1631577600000 | 288.87 |
| 1631664000000 | 287.02 |
| 1631750400000 | 286.54 |
| 1631836800000 | 287.95 |
| 1632096000000 | 289.45 |
| 1632182400000 | 285.43 |
| 1632268800000 | 281.55 |
| 1632355200000 | 279.88 |
| 1632441600000 | 285.42 |
| 1632700800000 | 285.15 |
| 1632787200000 | 284.02 |
| 1632873600000 | 280.11 |
| 1632960000000 | 280.55 |
| 1633046400000 | 275.65 |
| 1633305600000 | 273.72 |
| 1633392000000 | 269.01 |
| 1633478400000 | 269.7 |
| 1633564800000 | 268.67 |
| 1633651200000 | 270.27 |
| 1633910400000 | 272.17 |
| 1633996800000 | 270.13 |
| 1634083200000 | 269.24 |
| 1634169600000 | 270.23 |
| 1634256000000 | 273.7799 |
| 1634515200000 | 272.92 |
| 1634601600000 | 272.82 |
| 1634688000000 | 272.91 |
| 1634774400000 | 270.14 |
| 1634860800000 | 270.98 |
| 1635120000000 | 270.48 |
| 1635206400000 | 272.44 |
| 1635292800000 | 273.3399 |
| 1635379200000 | 270.13 |
| 1635465600000 | 271.4 |
| 1635724800000 | 276.6 |
| 1635811200000 | 276.07 |
| 1635897600000 | 275.29 |
| 1635984000000 | 280.64 |
| 1636070400000 | 279.1 |
| 1636329600000 | 278.02 |
| 1636416000000 | 276.57 |
| 1636502400000 | 274.23 |
| 1636588800000 | 276.35 |
| 1636675200000 | 280.56 |
| 1636934400000 | 282.47 |
| 1637020800000 | 283.22 |
| 1637107200000 | 282.61 |
| 1637193600000 | 282 |
| 1637280000000 | 284.95 |
| 1637539200000 | 284.0899 |
| 1637625600000 | 283.04 |
| 1637712000000 | 280.22 |
| 1637798400000 | 281.04 |
| 1637884800000 | 278.08 |
| 1638144000000 | 273.21 |
| 1638230400000 | 270.38 |
| 1638316800000 | 271.13 |
| 1638403200000 | 270.29 |
| 1638489600000 | 274.43 |
| 1638748800000 | 272.52 |
| 1638835200000 | 278.2799 |
| 1638921600000 | 277.44 |
| 1639008000000 | 278.31 |
| 1639094400000 | 275.7799 |
| 1639353600000 | 276.47 |
| 1639440000000 | 275.51 |
| 1639526400000 | 277.37 |
| 1639612800000 | 280.51 |
| 1639699200000 | 277.48 |
| 1639958400000 | 271.9 |
| 1640044800000 | 275.14 |
| 1640131200000 | 273.2 |
| 1640217600000 | 275.89 |
| 1640304000000 | 275.14 |
| 1640563200000 | 272.99 |
| 1640649600000 | 277.4 |
| 1640736000000 | 274.87 |
| 1640822400000 | 273.9 |
| 1640908800000 | 272.91 |
| 1641168000000 | 274.51 |
| 1641254400000 | 277.43 |
| 1641340800000 | 278.7 |
| 1641427200000 | 273.83 |
| 1641513600000 | 272.6 |
| 1641772800000 | 274.57 |
| 1641859200000 | 271.75 |
| 1641945600000 | 275.7 |
| 1642032000000 | 274.61 |
| 1642118400000 | 272.11 |
| 1642377600000 | 272.39 |
| 1642464000000 | 273.19 |
| 1642550400000 | 265.77 |
| 1642636800000 | 269.13 |
| 1642723200000 | 268.1 |
| 1642982400000 | 268.39 |
| 1643068800000 | 264.46 |
| 1643155200000 | 262.96 |
| 1643241600000 | 256.5899 |
| 1643328000000 | 261.56 |
| 1643587200000 | 262.61 |
| 1643673600000 | 262.43 |
| 1643760000000 | 267.7 |
| 1643846400000 | 261.29 |
| 1643932800000 | 261.39 |
| 1644192000000 | 261.32 |
| 1644278400000 | 261.54 |
| 1644364800000 | 264.16 |
| 1644451200000 | 263.49 |
| 1644537600000 | 265.14 |
| 1644796800000 | 263.41 |
| 1644883200000 | 259.41 |
| 1644969600000 | 264.42 |
| 1645056000000 | 263.19 |
| 1645142400000 | 262.5899 |
| 1645401600000 | 261.61 |
| 1645488000000 | 257.08 |
| 1645574400000 | 257.37 |
| 1645660800000 | 257.4 |
| 1645747200000 | 257.48 |
| 1646006400000 | 259.63 |
| 1646092800000 | 264.3 |
| 1646179200000 | 259.18 |
| 1646265600000 | 262.18 |
| 1646352000000 | 261.99 |
| 1646611200000 | 254.31 |
| 1646697600000 | 249.07 |
| 1646784000000 | 244.85 |
| 1646870400000 | 254.96 |
| 1646956800000 | 249.16 |
| 1647216000000 | 248.36 |
| 1647302400000 | 249.65 |
| 1647388800000 | 252.73 |
| 1647475200000 | 257.02 |
| 1647561600000 | 258.4 |
| 1647820800000 | 258.43 |
| 1647907200000 | 259.52 |
| 1647993600000 | 265.71 |
| 1648080000000 | 264.1 |
| 1648166400000 | 264.66 |
| 1648425600000 | 260.55 |
| 1648512000000 | 261.8 |
| 1648598400000 | 261.0299 |
| 1648684800000 | 260.42 |
| 1648771200000 | 259.21 |
| 1649030400000 | 261.57 |
| 1649116800000 | 261.24 |
| 1649203200000 | 257.38 |
| 1649289600000 | 253.14 |
| 1649376000000 | 253.53 |
| 1649635200000 | 249.92 |
| 1649721600000 | 247.43 |
| 1649808000000 | 250.68 |
| 1649894400000 | 254.23 |
| 1650326400000 | 246.56 |
| 1650412800000 | 249.56 |
| 1650499200000 | 250.18 |
| 1650585600000 | 248.83 |
| 1650844800000 | 247.5 |
| 1650931200000 | 250.38 |
| 1651017600000 | 249.09 |
| 1651104000000 | 248.45 |
| 1651190400000 | 250.45 |
| 1651449600000 | 249.44 |
| 1651536000000 | 249.7 |
| 1651622400000 | 249.34 |
| 1651708800000 | 249.25 |
| 1651795200000 | 249.77 |
| 1652054400000 | 245.62 |
| 1652140800000 | 243.66 |
| 1652227200000 | 242.03 |
| 1652313600000 | 246.21 |
| 1652400000000 | 249.04 |
| 1652659200000 | 249.7 |
| 1652745600000 | 246.51 |
| 1652832000000 | 251.02 |
| 1652918400000 | 247.71 |
| 1653004800000 | 249.61 |
| 1653264000000 | 250.07 |
| 1653350400000 | 248.75 |
| 1653436800000 | 247.91 |
| 1653523200000 | 247.05 |
| 1653609600000 | 248.65 |
| 1653868800000 | 250.87 |
| 1653955200000 | 249.35 |
| 1654041600000 | 251.12 |
| 1654128000000 | 248.67 |
| 1654214400000 | 247.94 |
| 1654473600000 | 247.63 |
| 1654560000000 | 246.77 |
| 1654646400000 | 246.54 |
| 1654732800000 | 248.01 |
| 1654819200000 | 247.6 |
| 1655078400000 | 244.89 |
| 1655164800000 | 240.72 |
| 1655251200000 | 237.93 |
| 1655337600000 | 241.23 |
| 1655424000000 | 233.26 |
| 1655683200000 | 230.18 |
| 1655769600000 | 232.26 |
| 1655856000000 | 231.72 |
| 1655942400000 | 235.52 |
| 1656028800000 | 235.69 |
| 1656288000000 | 237.34 |
| 1656374400000 | 239.86 |
| 1656460800000 | 238.25 |
| 1656547200000 | 237.66 |
| 1656633600000 | 236.91 |
| 1656892800000 | 238.34 |
| 1656979200000 | 243.7 |
| 1657065600000 | 242.28 |
| 1657152000000 | 245.95 |
| 1657238400000 | 246.25 |
| 1657497600000 | 249.32 |
| 1657584000000 | 247.51 |
| 1657670400000 | 245.86 |
| 1657756800000 | 245.61 |
| 1657843200000 | 245.04 |
| 1658102400000 | 243.23 |
| 1658188800000 | 243.62 |
| 1658275200000 | 249.81 |
| 1658361600000 | 251.15 |
| 1658448000000 | 254.17 |
| 1658707200000 | 251.49 |
| 1658793600000 | 253.77 |
| 1658880000000 | 253.15 |
| 1658966400000 | 257.67 |
| 1659052800000 | 257.66 |
| 1659312000000 | 261.74 |
| 1659398400000 | 258.87 |
| 1659484800000 | 256.3 |
| 1659571200000 | 256.7 |
| 1659657600000 | 255.56 |
| 1659916800000 | 256.04 |
| 1660003200000 | 253.46 |
| 1660089600000 | 255.09 |
| 1660176000000 | 254.45 |
| 1660262400000 | 260.29 |
| 1660521600000 | 264.71 |
| 1660608000000 | 262.06 |
| 1660694400000 | 263.77 |
| 1660780800000 | 262.89 |
| 1660867200000 | 261.71 |
| 1661126400000 | 263.25 |
| 1661212800000 | 261.3399 |
| 1661299200000 | 259.42 |
| 1661385600000 | 261.08 |
| 1661472000000 | 259.55 |
| 1661731200000 | 252.82 |
| 1661817600000 | 255.58 |
| 1661904000000 | 253.82 |
| 1661990400000 | 250.63 |
| 1662076800000 | 247.72 |
| 1662336000000 | 249.39 |
| 1662422400000 | 245.56 |
| 1662508800000 | 240.22 |
| 1662595200000 | 246.01 |
| 1662681600000 | 247.42 |
| 1662940800000 | 247.24 |
| 1663027200000 | 247.67 |
| 1663113600000 | 245.69 |
| 1663200000000 | 244.76 |
| 1663286400000 | 243.39 |
| 1663545600000 | 243.24 |
| 1663632000000 | 243.89 |
| 1663718400000 | 242.68 |
| 1663804800000 | 247.11 |
| 1663891200000 | 247.83 |
| 1664150400000 | 240.5 |
| 1664236800000 | 241.81 |
| 1664323200000 | 239.25 |
| 1664409600000 | 239.85 |
| 1664496000000 | 234.33 |
| 1664755200000 | 236.03 |
| 1664841600000 | 240.26 |
| 1664928000000 | 242.99 |
| 1665014400000 | 244.33 |
| 1665100800000 | 243.27 |
| 1665360000000 | 244.34 |
| 1665446400000 | 239.53 |
| 1665532800000 | 237.85 |
| 1665619200000 | 234.88 |
| 1665705600000 | 238.15 |
| 1665964800000 | 233.51 |
| 1666051200000 | 234.81 |
| 1666137600000 | 235.71 |
| 1666224000000 | 233.5 |
| 1666310400000 | 232.44 |
| 1666569600000 | 232.91 |
| 1666656000000 | 235.15 |
| 1666742400000 | 236.61 |
| 1666828800000 | 237.43 |
| 1666915200000 | 235.38 |
| 1667174400000 | 239.05 |
| 1667260800000 | 241.65 |
| 1667347200000 | 243.38 |
| 1667433600000 | 244.46 |
| 1667520000000 | 239.47 |
| 1667779200000 | 240.64 |
| 1667865600000 | 243.67 |
| 1667952000000 | 241.98 |
| 1668038400000 | 244.54 |
| 1668124800000 | 251.08 |
| 1668384000000 | 245.86 |
| 1668470400000 | 248.1 |
| 1668556800000 | 246.98 |
| 1668643200000 | 246.7 |
| 1668729600000 | 247.1 |
| 1668988800000 | 247.02 |
| 1669075200000 | 249.59 |
| 1669161600000 | 250.29 |
| 1669248000000 | 254.91 |
| 1669334400000 | 253.09 |
| 1669593600000 | 252.43 |
| 1669680000000 | 252.95 |
| 1669766400000 | 251.35 |
| 1669852800000 | 253.59 |
| 1669939200000 | 250.71 |
| 1670198400000 | 247.42 |
| 1670284800000 | 247.87 |
| 1670371200000 | 247.37 |
| 1670457600000 | 245.9 |
| 1670544000000 | 248.28 |
| 1670803200000 | 246.74 |
| 1670889600000 | 249.13 |
| 1670976000000 | 251.03 |
| 1671062400000 | 245.45 |
| 1671148800000 | 244.73 |
| 1671408000000 | 242.81 |
| 1671494400000 | 247.59 |
| 1671580800000 | 245.86 |
| 1671667200000 | 247.6 |
| 1671753600000 | 244.77 |
| 1672099200000 | 244.45 |
| 1672185600000 | 243.43 |
| 1672272000000 | 242.61 |
| 1672358400000 | 244.31 |
| 1672617600000 | 244.31 |
| 1672704000000 | 249.27 |
| 1672790400000 | 243.02 |
| 1672876800000 | 241.89 |
| 1672963200000 | 243.39 |
| 1673222400000 | 241.15 |
| 1673308800000 | 241.84 |
| 1673395200000 | 243.15 |
| 1673481600000 | 248.16 |
| 1673568000000 | 251.04 |
| 1673827200000 | 246.88 |
| 1673913600000 | 250.45 |
| 1674000000000 | 253.68 |
| 1674086400000 | 251.55 |
| 1674172800000 | 249.1 |
| 1674432000000 | 249.35 |
| 1674518400000 | 253.76 |
| 1674604800000 | 255 |
| 1674691200000 | 254.18 |
| 1674777600000 | 256.31 |
| 1675036800000 | 254.87 |
| 1675123200000 | 254.33 |
| 1675209600000 | 254.24 |
| 1675296000000 | 254.79 |
| 1675382400000 | 252.47 |
| 1675641600000 | 252.91 |
| 1675728000000 | 257.5 |
| 1675814400000 | 256.16 |
| 1675900800000 | 256.44 |
| 1675987200000 | 257.88 |
| 1676246400000 | 252.78 |
| 1676332800000 | 254.68 |
| 1676419200000 | 252.14 |
| 1676505600000 | 254.15 |
| 1676592000000 | 252.89 |
| 1676851200000 | 253.56 |
| 1676937600000 | 251.89 |
| 1677024000000 | 250.42 |
| 1677110400000 | 250.72 |
| 1677196800000 | 250.69 |
| 1677456000000 | 250.28 |
| 1677542400000 | 250.2 |
| 1677628800000 | 249.18 |
| 1677715200000 | 249.21 |
| 1677801600000 | 253.35 |
| 1678060800000 | 254.38 |
| 1678147200000 | 256.02 |
| 1678233600000 | 257.18 |
| 1678320000000 | 260.19 |
| 1678406400000 | 255.97 |
| 1678665600000 | 253.32 |
| 1678752000000 | 244.67 |
| 1678838400000 | 253.19 |
| 1678924800000 | 247.95 |
| 1679011200000 | 251.95 |
| 1679270400000 | 247.21 |
| 1679356800000 | 244.87 |
| 1679443200000 | 248.1 |
| 1679529600000 | 248.14 |
| 1679616000000 | 251.43 |
| 1679875200000 | 250.07 |
| 1679961600000 | 250.76 |
| 1680048000000 | 251.43 |
| 1680134400000 | 250.07 |
| 1680220800000 | 253.25 |
| 1680480000000 | 256 |
| 1680566400000 | 256.0299 |
| 1680652800000 | 254.21 |
| 1680739200000 | 249.35 |
| 1681171200000 | 250.13 |
| 1681257600000 | 250.87 |
| 1681344000000 | 251.08 |
| 1681430400000 | 251.63 |
| 1681689600000 | 252.68 |
| 1681776000000 | 254.46 |
| 1681862400000 | 253.31 |
| 1681948800000 | 253.8 |
| 1682035200000 | 252.52 |
| 1682294400000 | 251.44 |
| 1682380800000 | 254.44 |
| 1682467200000 | 251.74 |
| 1682553600000 | 252.23 |
| 1682640000000 | 250.73 |
| 1682899200000 | 252.56 |
| 1682985600000 | 253.69 |
| 1683072000000 | 254.49 |
| 1683158400000 | 258.07 |
| 1683244800000 | 256.02 |
| 1683504000000 | 255.08 |
| 1683590400000 | 259.48 |
| 1683676800000 | 259.02 |
| 1683763200000 | 259.86 |
| 1683849600000 | 261.26 |
| 1684108800000 | 261.94 |
| 1684195200000 | 263.04 |
| 1684281600000 | 263.57 |
| 1684368000000 | 265.75 |
| 1684454400000 | 266.21 |
| 1684713600000 | 267.56 |
| 1684800000000 | 266.32 |
| 1684886400000 | 264.75 |
| 1684972800000 | 263.02 |
| 1685059200000 | 262.36 |
| 1685318400000 | 264.56 |
| 1685404800000 | 265.05 |
| 1685491200000 | 263.46 |
| 1685577600000 | 265.61 |
| 1685664000000 | 268.61 |
| 1685923200000 | 273.71 |
| 1686009600000 | 276.25 |
| 1686096000000 | 271.82 |
| 1686182400000 | 269.85 |
| 1686268800000 | 273.82 |
| 1686528000000 | 275.16 |
| 1686614400000 | 276.88 |
| 1686700800000 | 280.43 |
| 1686787200000 | 276.9 |
| 1686873600000 | 275.44 |
| 1687132800000 | 273.3 |
| 1687219200000 | 273.85 |
| 1687305600000 | 272.51 |
| 1687392000000 | 271.35 |
| 1687478400000 | 267.37 |
| 1687737600000 | 266.5899 |
| 1687824000000 | 263.96 |
| 1687910400000 | 269.39 |
| 1687996800000 | 269.77 |
| 1688083200000 | 268.46 |
| 1688342400000 | 272.51 |
| 1688428800000 | 270.98 |
| 1688515200000 | 271.48 |
| 1688601600000 | 268.51 |
| 1688688000000 | 267.54 |
| 1688947200000 | 266.35 |
| 1689033600000 | 267.16 |
| 1689120000000 | 266.5 |
| 1689206400000 | 267.95 |
| 1689292800000 | 265.77 |
| 1689552000000 | 264.82 |
| 1689638400000 | 267.17 |
| 1689724800000 | 269.64 |
| 1689811200000 | 267.15 |
| 1689897600000 | 265.38 |
| 1690156800000 | 269.5299 |
| 1690243200000 | 271.0299 |
| 1690329600000 | 271.67 |
| 1690416000000 | 273.37 |
| 1690502400000 | 273.67 |
| 1690761600000 | 274.18 |
| 1690848000000 | 274.5899 |
| 1690934400000 | 271.47 |
| 1691020800000 | 269.48 |
| 1691107200000 | 268.92 |
| 1691366400000 | 269.39 |
| 1691452800000 | 270.18 |
| 1691539200000 | 266.75 |
| 1691625600000 | 267.11 |
| 1691712000000 | 267.6 |
| 1691971200000 | 265.17 |
| 1692057600000 | 265.8 |
| 1692144000000 | 261.8 |
| 1692230400000 | 261 |
| 1692316800000 | 260.99 |
| 1692576000000 | 259.0899 |
| 1692662400000 | 263.77 |
| 1692748800000 | 267.08 |
| 1692835200000 | 266.73 |
| 1692921600000 | 264.21 |
| 1693180800000 | 267.3399 |
| 1693267200000 | 267.7 |
| 1693353600000 | 267.41 |
| 1693440000000 | 271.95 |
| 1693526400000 | 274.26 |
| 1693785600000 | 276.94 |
| 1693872000000 | 277.06 |
| 1693958400000 | 279.16 |
| 1694044800000 | 279.22 |
| 1694131200000 | 274.98 |
| 1694390400000 | 276.73 |
| 1694476800000 | 278.37 |
| 1694563200000 | 277.14 |
| 1694649600000 | 283.1 |
| 1694736000000 | 284.29 |
| 1694995200000 | 284.39 |
| 1695081600000 | 284.16 |
| 1695168000000 | 280.65 |
| 1695254400000 | 279.91 |
| 1695340800000 | 277.79 |
| 1695600000000 | 279.0899 |
| 1695686400000 | 277.48 |
| 1695772800000 | 278.99 |
| 1695859200000 | 275.88 |
| 1695945600000 | 273.12 |
| 1696204800000 | 273.41 |
| 1696291200000 | 270.89 |
| 1696377600000 | 263.91 |
| 1696464000000 | 268.92 |
| 1696550400000 | 267.16 |
| 1696809600000 | 268.48 |
| 1696896000000 | 272.37 |
| 1696982400000 | 270.85 |
| 1697068800000 | 275.82 |
| 1697155200000 | 273.51 |
| 1697414400000 | 268.2799 |
| 1697500800000 | 269.75 |
| 1697587200000 | 270.8 |
| 1697673600000 | 265.96 |
| 1697760000000 | 264.42 |
| 1698019200000 | 261.49 |
| 1698105600000 | 262.18 |
| 1698192000000 | 264.22 |
| 1698278400000 | 260.9 |
| 1698364800000 | 264.88 |
| 1698624000000 | 262.2 |
| 1698710400000 | 261.86 |
| 1698796800000 | 270.41 |
| 1698883200000 | 271 |
| 1698969600000 | 270.11 |
| 1699228800000 | 273.6 |
| 1699315200000 | 270.56 |
| 1699401600000 | 266.57 |
| 1699488000000 | 269.67 |
| 1699574400000 | 269.79 |
| 1699833600000 | 268.99 |
| 1699920000000 | 268.07 |
| 1700006400000 | 270.41 |
| 1700092800000 | 270.9 |
| 1700179200000 | 274.15 |
| 1700438400000 | 273.11 |
| 1700524800000 | 273.31 |
| 1700611200000 | 272.8 |
| 1700697600000 | 272.0299 |
| 1700784000000 | 272.76 |
| 1701043200000 | 272.88 |
| 1701129600000 | 272.77 |
| 1701216000000 | 272.5 |
| 1701302400000 | 274.47 |
| 1701388800000 | 277.66 |
| 1701648000000 | 276.54 |
| 1701734400000 | 274.6 |
| 1701820800000 | 279.94 |
| 1701907200000 | 283.06 |
| 1701993600000 | 278.05 |
| 1702252800000 | 279.16 |
| 1702339200000 | 279.01 |
| 1702425600000 | 279.76 |
| 1702512000000 | 277.39 |
| 1702598400000 | 280.52 |
| 1702857600000 | 275.81 |
| 1702944000000 | 274.83 |
| 1703030400000 | 277.42 |
| 1703116800000 | 276.91 |
| 1703203200000 | 276.99 |
| 1703635200000 | 278.37 |
| 1703721600000 | 280.87 |
| 1703808000000 | 282.76 |
| 1704153600000 | 283.5 |
| 1704240000000 | 281.18 |
| 1704326400000 | 278.92 |
| 1704412800000 | 281.36 |
| 1704672000000 | 282.01 |
| 1704758400000 | 285.02 |
| 1704844800000 | 285.3399 |
| 1704931200000 | 290.07 |
| 1705017600000 | 293.96 |
| 1705276800000 | 295.52 |
| 1705363200000 | 292.65 |
| 1705449600000 | 289.51 |
| 1705536000000 | 289.29 |
| 1705622400000 | 290.71 |
| 1705881600000 | 295.11 |
| 1705968000000 | 295.12 |
| 1706054400000 | 295.0299 |
| 1706140800000 | 295.6 |
| 1706227200000 | 289.87 |
| 1706486400000 | 296.07 |
| 1706572800000 | 294.5299 |
| 1706659200000 | 300.17 |
| 1706745600000 | 298.52 |
| 1706832000000 | 295.95 |
| 1707091200000 | 299.14 |
| 1707177600000 | 297.98 |
| 1707264000000 | 298.87 |
| 1707350400000 | 297.86 |
| 1707436800000 | 297.19 |
| 1707696000000 | 297.45 |
| 1707782400000 | 303.24 |
| 1707868800000 | 300 |
| 1707955200000 | 301.4 |
| 1708041600000 | 304.61 |
| 1708300800000 | 306.31 |
| 1708387200000 | 304.43 |
| 1708473600000 | 303.36 |
| 1708560000000 | 306.74 |
| 1708646400000 | 306.37 |
| 1708905600000 | 306.8399 |
| 1708992000000 | 308.14 |
| 1709078400000 | 307.11 |
| 1709164800000 | 309.91 |
| 1709251200000 | 312.86 |
| 1709510400000 | 311.3 |
| 1709596800000 | 313.74 |
| 1709683200000 | 315.13 |
| 1709769600000 | 315.48 |
| 1709856000000 | 317.69 |
| 1710115200000 | 312.08 |
| 1710201600000 | 309.16 |
| 1710288000000 | 307.39 |
| 1710374400000 | 309.47 |
| 1710460800000 | 308.5 |
| 1710720000000 | 315.2799 |
| 1710806400000 | 315.96 |
| 1710892800000 | 314.14 |
| 1710979200000 | 320 |
| 1711065600000 | 323.88 |
| 1711324800000 | 318.8399 |
| 1711411200000 | 319.02 |
| 1711497600000 | 321.98 |
| 1711584000000 | 319.66 |
| 1712016000000 | 315.8399 |
| 1712102400000 | 312.5 |
| 1712188800000 | 314.64 |
| 1712275200000 | 312.55 |
| 1712534400000 | 314.19 |
| 1712620800000 | 317.44 |
| 1712707200000 | 316.46 |
| 1712793600000 | 317.47 |
| 1712880000000 | 321.5299 |
| 1713139200000 | 317.5 |
| 1713225600000 | 310.41 |
| 1713312000000 | 306.14 |
| 1713398400000 | 307.14 |
| 1713484800000 | 300.66 |
| 1713744000000 | 305.24 |
| 1713830400000 | 304.22 |
| 1713916800000 | 309.51 |
| 1714003200000 | 302.15 |
| 1714089600000 | 302.8 |
| 1714348800000 | 303 |
| 1714435200000 | 308.51 |
| 1714521600000 | 306.72 |
| 1714608000000 | 313.83 |
| 1714694400000 | 313.92 |
| 1714953600000 | 311.37 |
| 1715040000000 | 312.82 |
| 1715126400000 | 306.36 |
| 1715212800000 | 306.2 |
| 1715299200000 | 307.45 |
| 1715558400000 | 305.86 |
| 1715644800000 | 305.49 |
| 1715731200000 | 306.95 |
| 1715817600000 | 307.92 |
| 1715904000000 | 308.39 |
| 1716163200000 | 309.92 |
| 1716249600000 | 309.48 |
| 1716336000000 | 306.65 |
| 1716422400000 | 308 |
| 1716508800000 | 306.04 |
| 1716768000000 | 308.87 |
| 1716854400000 | 308.29 |
| 1716940800000 | 306.02 |
| 1717027200000 | 304.98 |
| 1717113600000 | 308.61 |
| 1717372800000 | 313.35 |
| 1717459200000 | 314.51 |
| 1717545600000 | 307.27 |
| 1717632000000 | 308.73 |
| 1717718400000 | 308.66 |
| 1717977600000 | 313.9 |
| 1718064000000 | 312.9 |
| 1718150400000 | 309.8 |
| 1718236800000 | 307.1 |
| 1718323200000 | 309.66 |
| 1718582400000 | 302.46 |
| 1718668800000 | 303.47 |
| 1718755200000 | 305.0299 |
| 1718841600000 | 303.72 |
| 1718928000000 | 303.3 |
| 1719187200000 | 303.65 |
| 1719273600000 | 310.27 |
| 1719360000000 | 311.0899 |
| 1719446400000 | 309.41 |
| 1719532800000 | 311.02 |
| 1719792000000 | 310.7799 |
| 1719878400000 | 314.9 |
| 1719964800000 | 314.58 |
| 1720051200000 | 318.29 |
| 1720137600000 | 316.88 |
| 1720396800000 | 315.36 |
| 1720483200000 | 317.7799 |
| 1720569600000 | 319 |
| 1720656000000 | 325.73 |
| 1720742400000 | 321.8399 |
| 1721001600000 | 321.3 |
| 1721088000000 | 322.07 |
| 1721174400000 | 325.47 |
| 1721260800000 | 319.75 |
| 1721347200000 | 318.6 |
| 1721606400000 | 315.99 |
| 1721692800000 | 319.4 |
| 1721779200000 | 320.4 |
| 1721865600000 | 309.14 |
| 1721952000000 | 308.05 |
| 1722211200000 | 314.73 |
| 1722297600000 | 313.69 |
| 1722384000000 | 326.79 |
| 1722470400000 | 318.14 |
| 1722556800000 | 300.71 |
| 1722816000000 | 268.58 |
| 1722902400000 | 291.46 |
| 1722988800000 | 293 |
| 1723075200000 | 290.65 |
| 1723161600000 | 294.27 |
| 1723420800000 | 291.45 |
| 1723507200000 | 301.41 |
| 1723593600000 | 303.22 |
| 1723680000000 | 302.51 |
| 1723766400000 | 314.3 |
| 1724025600000 | 310.61 |
| 1724112000000 | 314.67 |
| 1724198400000 | 313.57 |
| 1724284800000 | 313.32 |
| 1724371200000 | 315.33 |
| 1724630400000 | 314.4 |
| 1724716800000 | 316.55 |
| 1724803200000 | 318.65 |
| 1724889600000 | 318.51 |
| 1724976000000 | 320.44 |
| 1725235200000 | 317.81 |
| 1725321600000 | 323.75 |
| 1725408000000 | 313.24 |
| 1725494400000 | 311.8 |
| 1725580800000 | 311.33 |
| 1725840000000 | 310.14 |
| 1725926400000 | 310.67 |
| 1726012800000 | 308.31 |
| 1726099200000 | 312.85 |
| 1726185600000 | 312.94 |
| 1726444800000 | 312.44 |
| 1726531200000 | 307.22 |
| 1726617600000 | 307.95 |
| 1726704000000 | 312.5299 |
| 1726790400000 | 312.39 |
| 1727049600000 | 314.2 |
| 1727136000000 | 315.5299 |
| 1727222400000 | 312.31 |
| 1727308800000 | 320.18 |
| 1727395200000 | 329.25 |
| 1727654400000 | 317.4 |
| 1727740800000 | 324.3 |
| 1727827200000 | 314.58 |
| 1727913600000 | 317.93 |
| 1728000000000 | 316.9 |
| 1728259200000 | 323.36 |
| 1728345600000 | 318.16 |
| 1728432000000 | 317.89 |
| 1728518400000 | 320.54 |
| 1728604800000 | 318.76 |
| 1728864000000 | 318.35 |
| 1728950400000 | 322.14 |
| 1729036800000 | 318.05 |
| 1729123200000 | 318.24 |
| 1729209600000 | 318.5899 |
| 1729468800000 | 316.79 |
| 1729555200000 | 312.3399 |
| 1729641600000 | 307.52 |
| 1729728000000 | 309.02 |
| 1729814400000 | 305.98 |
| 1730073600000 | 308.92 |
| 1730160000000 | 311.92 |
| 1730246400000 | 313.27 |
| 1730332800000 | 313.83 |
| 1730419200000 | 306.68 |
| 1730678400000 | 307.21 |
| 1730764800000 | 309.38 |
| 1730851200000 | 316.2 |
| 1730937600000 | 319.64 |
| 1731024000000 | 322.7799 |
| 1731283200000 | 322.87 |
| 1731369600000 | 323.02 |
| 1731456000000 | 318.08 |
| 1731542400000 | 316.19 |
| 1731628800000 | 320.89 |
| 1731888000000 | 316.73 |
| 1731974400000 | 320.98 |
| 1732060800000 | 317.77 |
| 1732147200000 | 318.58 |
| 1732233600000 | 322.27 |
| 1732492800000 | 323.86 |
| 1732579200000 | 322.68 |
| 1732665600000 | 322.01 |
| 1732752000000 | 324.25 |
| 1732838400000 | 326.07 |
| 1733097600000 | 334.08 |
| 1733184000000 | 339.26 |
| 1733270400000 | 335 |
| 1733356800000 | 334.44 |
| 1733443200000 | 333.42 |
| 1733702400000 | 331.15 |
| 1733788800000 | 332.36 |
| 1733875200000 | 333.17 |
| 1733961600000 | 337.13 |
| 1734048000000 | 330.15 |
| 1734307200000 | 327.5299 |
| 1734393600000 | 328.08 |
| 1734480000000 | 326.64 |
| 1734566400000 | 321.37 |
| 1734652800000 | 321.69 |
| 1734912000000 | 323.89 |
| 1734998400000 | 323.71 |
| 1735257600000 | 332.12 |
| 1735516800000 | 331.75 |
| 1735603200000 | 332.65 |
| 1735776000000 | 335.25 |
| 1735862400000 | 334.2799 |
| 1736121600000 | 327.19 |
| 1736208000000 | 331.25 |
| 1736294400000 | 330.62 |
| 1736380800000 | 327.57 |
| 1736467200000 | 326.69 |
| 1736726400000 | 328.49 |
| 1736812800000 | 320.57 |
| 1736899200000 | 324.74 |
| 1736985600000 | 326.65 |
| 1737072000000 | 323.74 |
| 1737331200000 | 325.56 |
| 1737417600000 | 326.62 |
| 1737504000000 | 326.73 |
| 1737590400000 | 330.2 |
| 1737676800000 | 327.08 |
| 1737936000000 | 330.97 |
| 1738022400000 | 330.29 |
| 1738108800000 | 334.42 |
| 1738195200000 | 336.61 |
| 1738281600000 | 337.08 |
| 1738540800000 | 330.96 |
| 1738627200000 | 331.4 |
| 1738713600000 | 336.64 |
| 1738800000000 | 340.1 |
| 1738886400000 | 339.54 |
| 1739145600000 | 338.98 |
| 1739232000000 | 336.15 |
| 1739318400000 | 330.92 |
| 1739404800000 | 335.92 |
| 1739491200000 | 335.21 |
| 1739750400000 | 339.51 |
| 1739836800000 | 340.24 |
| 1739923200000 | 341.46 |
| 1740009600000 | 339.82 |
| 1740096000000 | 340.72 |
| 1740355200000 | 340.86 |
| 1740441600000 | 338.35 |
| 1740528000000 | 335.93 |
| 1740614400000 | 341.08 |
| 1740700800000 | 332.48 |
| 1740960000000 | 336.68 |
| 1741046400000 | 337.02 |
| 1741132800000 | 329.2799 |
| 1741219200000 | 333.05 |
| 1741305600000 | 326.93 |
| 1741564800000 | 327.62 |
| 1741651200000 | 320.38 |
| 1741737600000 | 321.8 |
| 1741824000000 | 325.37 |
| 1741910400000 | 325.71 |
| 1742169600000 | 327.95 |
| 1742256000000 | 330.44 |
| 1742342400000 | 332.24 |
| 1742428800000 | 335.7799 |
| 1742515200000 | 338.27 |
| 1742774400000 | 333.15 |
| 1742860800000 | 335.89 |
| 1742947200000 | 336.51 |
| 1743033600000 | 335.3 |
| 1743120000000 | 331.97 |
| 1743379200000 | 321.75 |
| 1743465600000 | 322.7 |
| 1743552000000 | 319.47 |
| 1743638400000 | 310.35 |
| 1743724800000 | 302.44 |
| 1743984000000 | 276.1 |
| 1744070400000 | 295.19 |
| 1744156800000 | 286.18 |
| 1744243200000 | 306.85 |
| 1744329600000 | 295.16 |
| 1744588800000 | 297.47 |
| 1744675200000 | 303.39 |
| 1744761600000 | 300.2799 |
| 1744848000000 | 305.93 |
| 1745280000000 | 304.62 |
| 1745366400000 | 310.65 |
| 1745452800000 | 312.32 |
| 1745539200000 | 313.87 |
| 1745798400000 | 318.91 |
| 1745884800000 | 319.88 |
| 1745971200000 | 321.97 |
| 1746057600000 | 320.14 |
| 1746144000000 | 321.56 |
| 1746403200000 | 322.91 |
| 1746489600000 | 324.93 |
| 1746576000000 | 324 |
| 1746662400000 | 322.92 |
| 1746748800000 | 327.67 |
| 1747008000000 | 325.83 |
| 1747094400000 | 329.73 |
| 1747180800000 | 330.69 |
| 1747267200000 | 328.87 |
| 1747353600000 | 329.68 |
| 1747612800000 | 328.91 |
| 1747699200000 | 329.97 |
| 1747785600000 | 329 |
| 1747872000000 | 328.52 |
| 1747958400000 | 331.5 |
| 1748217600000 | 331.94 |
| 1748304000000 | 331.92 |
| 1748390400000 | 331.83 |
| 1748476800000 | 337.2799 |
| 1748563200000 | 335.69 |
| 1748822400000 | 333.95 |
| 1748908800000 | 331.64 |
| 1748995200000 | 333.94 |
| 1749081600000 | 328.68 |
| 1749168000000 | 328.86 |
| 1749427200000 | 331.26 |
| 1749513600000 | 330.24 |
| 1749600000000 | 328.72 |
| 1749686400000 | 327.38 |
| 1749772800000 | 324.22 |
| 1750032000000 | 325.69 |
| 1750118400000 | 326.27 |
| 1750204800000 | 330.56 |
| 1750291200000 | 327.2799 |
| 1750377600000 | 322.98 |
| 1750636800000 | 319.9 |
| 1750723200000 | 324.36 |
| 1750809600000 | 322.15 |
| 1750896000000 | 325.62 |
| 1750982400000 | 329.02 |
| 1751241600000 | 330.66 |
| STOXX Japan Low Carbon | STOXX Japan 600 | |
|---|---|---|
| 2018 | -8.5362434102378 | -8.3963143938781 |
| 2019 | 22.589263766612 | 21.783709549426 |
| 2020 | 6.072947203171 | 3.9548766028079 |
| 2021 | 7.7569473140317 | 8.8622923499058 |
| 2022 | -10.595254740699 | -10.221408195465 |
| 2023 | 16.00282166418 | 15.566193126178 |
| 2024 | 17.867296934238 | 14.775056264528 |
| 2025 | -1.2305090578929 | -1.7245935906574 |
Methodology
Base universe is the STOXX Global 1800 Index, excluding companies that are non-compliant based on the ISS ESG Norms Based Screening assessment or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Civilian Firearms, and Military Contracting. Only those stocks with reported or estimated low carbon emission data are eligible for inclusion. STOXX uses estimated and reported Carbon Intensity data ((Scope 1 + Scope 2 emission data) / Revenue in $ million) provided by ISS ESG. The remaining stocks are sorted by ICB Supersector and a Z-score per supersector is calculated. For the EURO STOXX 50 Low Carbon index, a Z-Score is calculated for the population. Indices are price weighted with a weight factor based on the free-float market capitalization multiplied by the corresponding Z-score carbon intensity factor of each constituent. The resulting tilt overweights stocks with lower carbon intensities and underweights those with higher emissions. Individual components are subject to a 5% cap.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0304746008 | SXJGCEG | .SXJGCEG | |
| Net Return EUR | CH0304745984 | SXJNCEN | .SXJNCEN | |
| Price EUR | CH0304745968 | SXJPCEP | .SXJPCEP | |
| Gross Return JPY | CH0304746768 | SXJGCYG | SXJGCYG INDEX | .SXJGCYG |
| Net Return JPY | CH0304746750 | SXJNCYN | .SXJNCYN | |
| Price JPY | CH0304746743 | SXJPCYP | .SXJPCYP | |
| Net Return USD | CH0304745992 | SXJNCUN | .SXJNCUN | |
| Gross Return USD | CH0304746016 | SXJGCUG | .SXJGCUG | |
| Price USD | CH0304745976 | SXJPCUP | .SXJPCUP |
Quick Facts
| Weighting | Price weighted; weight factor based on FF M-cap multiplied by Z-score carbon intensity factor of each constituent. |
| Cap Factor | 5% on component level |
| No. of components | Variable |
| Review frequency | Components: Annually. Shares, Free Float and Weight Factor: Quarterly |
| Calculation/distribution | See https://www.stoxx.com/data-vendor-codes |
| Calculation hours | End-of-day |
| Base value/base date | 100 on Dec. 19, 2011 |
| History | Yes |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Toyota Motor Corp. | Automobiles and Parts | Japan | 4.637% |
| Mitsubishi UFJ Financial Group | Banks | Japan | 4.586% |
| Nintendo Co. Ltd. | Consumer Products and Services | Japan | 3.217% |
| SONY GROUP CORP. | Consumer Products and Services | Japan | 3.204% |
| Hitachi Ltd. | Industrial Goods and Services | Japan | 3.067% |
| Sumitomo Mitsui Financial Grou | Banks | Japan | 2.910% |
| Fast Retailing Co. Ltd. | Retail | Japan | 2.750% |
| Mizuho Financial Group Inc. | Banks | Japan | 2.344% |
| RECRUIT HOLDINGS | Industrial Goods and Services | Japan | 2.091% |
| Tokio Marine Holdings Inc. | Insurance | Japan | 2.045% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 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.