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 (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Japan Low Carbon | N/A | 15,688,429.9 | 41,177.0 | 14,127.8 | 902,746.7 | 1,082.4 | 5.8 | 0.0 | 12.6 |
| STOXX Japan 600 | 912,370.4 | 782,751.4 | 1,304.6 | 414.2 | 37,556.5 | 76.2 | 4.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Industrial Goods and Services | 25.3 |
|---|---|
| Banks | 11.5 |
| Automobiles and Parts | 10.7 |
| Consumer Products and Services | 10.0 |
| Technology | 9.2 |
| Health Care | 6.3 |
| Insurance | 4.3 |
| Retail | 4.0 |
| Telecommunications | 3.3 |
| Chemicals | 2.9 |
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 | 4.7 | 22.9 | 22.9 | 51.5 | 85.7 | N/A | N/A | 23.2 | 15.1 | 13.3 |
| STOXX Japan 600 | 4.1 | 19.7 | 19.7 | 47.6 | 79.2 | N/A | N/A | 20.0 | 14.1 | 12.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Japan Low Carbon | N/A | N/A | 24.5 | 19.4 | 19.3 | N/A | N/A | 0.7 | 0.6 | 0.6 |
| STOXX Japan 600 | N/A | N/A | 23.4 | 18.7 | 18.9 | N/A | N/A | 0.6 | 0.6 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Japan Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.2 | 1.6 | 1.6 | 1.2 | 1.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Japan Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 6.1 | 1.8 | 1.8 | 0.8 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Gross Return), all data as of December 31, 2024
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 | 15.5 | 15.6 | 15.3 | 15.5 | 1.6 | 2.3 | 1.1 | 23.9 |
| STOXX Japan 600 | 15.4 | 15.2 | 14.9 | 15.1 | 1.5 | 2.3 | 1.0 | 25.3 |
Performance and annual returns
| STOXX Japan Low Carbon | |
|---|---|
| 1324252800000 | 100 |
| 1324339200000 | 100.23 |
| 1324425600000 | 101.28 |
| 1324512000000 | 100.89 |
| 1324598400000 | 100.89 |
| 1324944000000 | 101.14 |
| 1325030400000 | 100.8 |
| 1325116800000 | 100.86 |
| 1325203200000 | 101.73 |
| 1325462400000 | 101.73 |
| 1325548800000 | 101.73 |
| 1325635200000 | 103.81 |
| 1325721600000 | 102.88 |
| 1325808000000 | 101.96 |
| 1326067200000 | 101.96 |
| 1326153600000 | 102.3 |
| 1326240000000 | 102.61 |
| 1326326400000 | 101.81 |
| 1326412800000 | 102.85 |
| 1326672000000 | 101.38 |
| 1326758400000 | 102.32 |
| 1326844800000 | 102.84 |
| 1326931200000 | 103.78 |
| 1327017600000 | 105.96 |
| 1327276800000 | 106.05 |
| 1327363200000 | 106.3 |
| 1327449600000 | 107.65 |
| 1327536000000 | 107.23 |
| 1327622400000 | 106.76 |
| 1327881600000 | 106.16 |
| 1327968000000 | 106.01 |
| 1328054400000 | 106.35 |
| 1328140800000 | 107.16 |
| 1328227200000 | 107.02 |
| 1328486400000 | 108.37 |
| 1328572800000 | 108.82 |
| 1328659200000 | 110.12 |
| 1328745600000 | 110.53 |
| 1328832000000 | 109.61 |
| 1329091200000 | 110.02 |
| 1329177600000 | 110.77 |
| 1329264000000 | 113.34 |
| 1329350400000 | 112.94 |
| 1329436800000 | 114.53 |
| 1329696000000 | 115.92 |
| 1329782400000 | 115.42 |
| 1329868800000 | 116.65 |
| 1329955200000 | 117.1 |
| 1330041600000 | 117.96 |
| 1330300800000 | 118.17 |
| 1330387200000 | 118.63 |
| 1330473600000 | 118.37 |
| 1330560000000 | 117.72 |
| 1330646400000 | 118.5 |
| 1330905600000 | 117.78 |
| 1330992000000 | 116.85 |
| 1331078400000 | 116.03 |
| 1331164800000 | 118.22 |
| 1331251200000 | 120.06 |
| 1331510400000 | 119.56 |
| 1331596800000 | 119.67 |
| 1331683200000 | 121.54 |
| 1331769600000 | 122.55 |
| 1331856000000 | 123 |
| 1332115200000 | 123.31 |
| 1332201600000 | 123.31 |
| 1332288000000 | 121.83 |
| 1332374400000 | 122.27 |
| 1332460800000 | 120.75 |
| 1332720000000 | 120.8 |
| 1332806400000 | 123.78 |
| 1332892800000 | 123.76 |
| 1332979200000 | 122.56 |
| 1333065600000 | 121.95 |
| 1333324800000 | 122.53 |
| 1333411200000 | 121.76 |
| 1333497600000 | 119.5 |
| 1333584000000 | 119.08 |
| 1334016000000 | 116.25 |
| 1334102400000 | 115.18 |
| 1334188800000 | 115.74 |
| 1334275200000 | 116.81 |
| 1334534400000 | 114.88 |
| 1334620800000 | 114.74 |
| 1334707200000 | 117.18 |
| 1334793600000 | 116.59 |
| 1334880000000 | 116.16 |
| 1335139200000 | 115.78 |
| 1335225600000 | 114.89 |
| 1335312000000 | 115.64 |
| 1335398400000 | 115.75 |
| 1335484800000 | 114.91 |
| 1335744000000 | 114.91 |
| 1335830400000 | 112.59 |
| 1335916800000 | 113.01 |
| 1336003200000 | 113.01 |
| 1336089600000 | 113.01 |
| 1336348800000 | 109.92 |
| 1336435200000 | 110.58 |
| 1336521600000 | 109 |
| 1336608000000 | 108.94 |
| 1336694400000 | 108.16 |
| 1336953600000 | 108.06 |
| 1337040000000 | 106.71 |
| 1337126400000 | 105.55 |
| 1337212800000 | 106.74 |
| 1337299200000 | 103.55 |
| 1337558400000 | 103.33 |
| 1337644800000 | 104.66 |
| 1337731200000 | 103.01 |
| 1337817600000 | 103.12 |
| 1337904000000 | 103.11 |
| 1338163200000 | 103.15 |
| 1338249600000 | 103.97 |
| 1338336000000 | 103.44 |
| 1338422400000 | 102.7 |
| 1338508800000 | 101.26 |
| 1338768000000 | 99.29 |
| 1338854400000 | 101.1 |
| 1338940800000 | 102.59 |
| 1339027200000 | 104.38 |
| 1339113600000 | 102.45 |
| 1339372800000 | 104.24 |
| 1339459200000 | 103.39 |
| 1339545600000 | 103.72 |
| 1339632000000 | 103.65 |
| 1339718400000 | 103.78 |
| 1339977600000 | 105.6 |
| 1340064000000 | 104.96 |
| 1340150400000 | 106.77 |
| 1340236800000 | 107.69 |
| 1340323200000 | 107.08 |
| 1340582400000 | 106.16 |
| 1340668800000 | 105.19 |
| 1340755200000 | 106.15 |
| 1340841600000 | 108.14 |
| 1340928000000 | 109.8 |
| 1341187200000 | 109.76 |
| 1341273600000 | 111.01 |
| 1341360000000 | 111.26 |
| 1341446400000 | 111.01 |
| 1341532800000 | 110.33 |
| 1341792000000 | 109.01 |
| 1341878400000 | 108.18 |
| 1341964800000 | 108.1 |
| 1342051200000 | 106.63 |
| 1342137600000 | 106.38 |
| 1342396800000 | 106.38 |
| 1342483200000 | 106.09 |
| 1342569600000 | 105.82 |
| 1342656000000 | 106.82 |
| 1342742400000 | 104.95 |
| 1343001600000 | 103.08 |
| 1343088000000 | 102.62 |
| 1343174400000 | 100.98 |
| 1343260800000 | 102.21 |
| 1343347200000 | 104.02 |
| 1343606400000 | 104.7 |
| 1343692800000 | 105.42 |
| 1343779200000 | 104.37 |
| 1343865600000 | 104.87 |
| 1343952000000 | 103.72 |
| 1344211200000 | 105.51 |
| 1344297600000 | 106.67 |
| 1344384000000 | 106.88 |
| 1344470400000 | 107.75 |
| 1344556800000 | 106.92 |
| 1344816000000 | 106.95 |
| 1344902400000 | 107 |
| 1344988800000 | 106.7 |
| 1345075200000 | 108.58 |
| 1345161600000 | 109.66 |
| 1345420800000 | 109.44 |
| 1345507200000 | 109.48 |
| 1345593600000 | 109.18 |
| 1345680000000 | 109.48 |
| 1345766400000 | 108.36 |
| 1346025600000 | 108.15 |
| 1346112000000 | 106.87 |
| 1346198400000 | 107.41 |
| 1346284800000 | 106.58 |
| 1346371200000 | 104.73 |
| 1346630400000 | 104.29 |
| 1346716800000 | 104.08 |
| 1346803200000 | 102.75 |
| 1346889600000 | 102.99 |
| 1346976000000 | 105.55 |
| 1347235200000 | 105.81 |
| 1347321600000 | 105.01 |
| 1347408000000 | 106.43 |
| 1347494400000 | 106.74 |
| 1347580800000 | 108.88 |
| 1347840000000 | 108.88 |
| 1347926400000 | 109.08 |
| 1348012800000 | 110.06 |
| 1348099200000 | 108.33 |
| 1348185600000 | 108.62 |
| 1348444800000 | 108.2 |
| 1348531200000 | 108.78 |
| 1348617600000 | 107.43 |
| 1348704000000 | 107.88 |
| 1348790400000 | 106.62 |
| 1349049600000 | 105.89 |
| 1349136000000 | 105.78 |
| 1349222400000 | 105.38 |
| 1349308800000 | 106.63 |
| 1349395200000 | 106.82 |
| 1349654400000 | 106.83 |
| 1349740800000 | 105.45 |
| 1349827200000 | 103.9 |
| 1349913600000 | 103.52 |
| 1350000000000 | 104.3 |
| 1350259200000 | 105.05 |
| 1350345600000 | 106.4 |
| 1350432000000 | 107.4 |
| 1350518400000 | 109.32 |
| 1350604800000 | 109.57 |
| 1350864000000 | 109.49 |
| 1350950400000 | 108.89 |
| 1351036800000 | 107.92 |
| 1351123200000 | 109.11 |
| 1351209600000 | 107.49 |
| 1351468800000 | 107.32 |
| 1351555200000 | 106.35 |
| 1351641600000 | 107.69 |
| 1351728000000 | 107.72 |
| 1351814400000 | 108.98 |
| 1352073600000 | 108.43 |
| 1352160000000 | 108.04 |
| 1352246400000 | 108.21 |
| 1352332800000 | 106.68 |
| 1352419200000 | 105.92 |
| 1352678400000 | 104.75 |
| 1352764800000 | 104.77 |
| 1352851200000 | 104.64 |
| 1352937600000 | 107.01 |
| 1353024000000 | 109.21 |
| 1353283200000 | 110.75 |
| 1353369600000 | 110.68 |
| 1353456000000 | 111.42 |
| 1353542400000 | 112.79 |
| 1353628800000 | 112.79 |
| 1353888000000 | 113.24 |
| 1353974400000 | 113.38 |
| 1354060800000 | 111.91 |
| 1354147200000 | 113.06 |
| 1354233600000 | 113.57 |
| 1354492800000 | 113.61 |
| 1354579200000 | 113.51 |
| 1354665600000 | 113.48 |
| 1354752000000 | 114.36 |
| 1354838400000 | 114.66 |
| 1355097600000 | 114.36 |
| 1355184000000 | 114 |
| 1355270400000 | 114.77 |
| 1355356800000 | 116.08 |
| 1355443200000 | 116.44 |
| 1355702400000 | 117.41 |
| 1355788800000 | 118.88 |
| 1355875200000 | 122.46 |
| 1355961600000 | 122.35 |
| 1356048000000 | 121.46 |
| 1356307200000 | 121.47 |
| 1356566400000 | 124.74 |
| 1356652800000 | 125.77 |
| 1356912000000 | 125.77 |
| 1357084800000 | 125.77 |
| 1357171200000 | 125.77 |
| 1357257600000 | 130.13 |
| 1357516800000 | 128.95 |
| 1357603200000 | 127.47 |
| 1357689600000 | 128.59 |
| 1357776000000 | 130.05 |
| 1357862400000 | 131.56 |
| 1358121600000 | 131.56 |
| 1358208000000 | 132.69 |
| 1358294400000 | 129.88 |
| 1358380800000 | 130.32 |
| 1358467200000 | 133.41 |
| 1358726400000 | 132.19 |
| 1358812800000 | 131.71 |
| 1358899200000 | 129.76 |
| 1358985600000 | 131.26 |
| 1359072000000 | 134.11 |
| 1359331200000 | 133.6 |
| 1359417600000 | 134.91 |
| 1359504000000 | 136.91 |
| 1359590400000 | 137.89 |
| 1359676800000 | 138.03 |
| 1359936000000 | 140.04 |
| 1360022400000 | 137.42 |
| 1360108800000 | 141.87 |
| 1360195200000 | 141.87 |
| 1360281600000 | 140.1 |
| 1360540800000 | 140.1 |
| 1360627200000 | 142.04 |
| 1360713600000 | 140.46 |
| 1360800000000 | 140.06 |
| 1360886400000 | 138.19 |
| 1361145600000 | 141.23 |
| 1361232000000 | 141.17 |
| 1361318400000 | 142.63 |
| 1361404800000 | 140.79 |
| 1361491200000 | 140.9 |
| 1361750400000 | 143.47 |
| 1361836800000 | 141.43 |
| 1361923200000 | 139.3 |
| 1362009600000 | 142.6 |
| 1362096000000 | 144 |
| 1362355200000 | 145.08 |
| 1362441600000 | 144.52 |
| 1362528000000 | 146.66 |
| 1362614400000 | 146.81 |
| 1362700800000 | 149.46 |
| 1362960000000 | 152.75 |
| 1363046400000 | 152.12 |
| 1363132800000 | 151.39 |
| 1363219200000 | 152.57 |
| 1363305600000 | 154.43 |
| 1363564800000 | 150.74 |
| 1363651200000 | 153.28 |
| 1363737600000 | 153.28 |
| 1363824000000 | 154.79 |
| 1363910400000 | 152.05 |
| 1364169600000 | 153.5 |
| 1364256000000 | 152.87 |
| 1364342400000 | 154.24 |
| 1364428800000 | 152.64 |
| 1364860800000 | 146.42 |
| 1364947200000 | 149.13 |
| 1365033600000 | 153.56 |
| 1365120000000 | 158.13 |
| 1365379200000 | 163.61 |
| 1365465600000 | 163.44 |
| 1365552000000 | 166.82 |
| 1365638400000 | 170.91 |
| 1365724800000 | 171.17 |
| 1365984000000 | 168.71 |
| 1366070400000 | 166.34 |
| 1366156800000 | 168.93 |
| 1366243200000 | 166.8 |
| 1366329600000 | 167.28 |
| 1366588800000 | 169.92 |
| 1366675200000 | 169.33 |
| 1366761600000 | 172.3 |
| 1366848000000 | 173.72 |
| 1366934400000 | 172.04 |
| 1367193600000 | 172.04 |
| 1367280000000 | 172.5 |
| 1367366400000 | 171.3 |
| 1367452800000 | 170.64 |
| 1367539200000 | 170.64 |
| 1367798400000 | 170.64 |
| 1367884800000 | 175.73 |
| 1367971200000 | 176.54 |
| 1368057600000 | 174.48 |
| 1368144000000 | 178.87 |
| 1368403200000 | 182.6 |
| 1368489600000 | 181.79 |
| 1368576000000 | 185.86 |
| 1368662400000 | 184.65 |
| 1368748800000 | 185.61 |
| 1369008000000 | 187.9 |
| 1369094400000 | 188.03 |
| 1369180800000 | 189.04 |
| 1369267200000 | 175.75 |
| 1369353600000 | 176.14 |
| 1369612800000 | 170.4 |
| 1369699200000 | 172.61 |
| 1369785600000 | 173.91 |
| 1369872000000 | 167.38 |
| 1369958400000 | 167.38 |
| 1370217600000 | 161.48 |
| 1370304000000 | 166.13 |
| 1370390400000 | 160.58 |
| 1370476800000 | 158.18 |
| 1370563200000 | 156.68 |
| 1370822400000 | 164.4 |
| 1370908800000 | 163.03 |
| 1370995200000 | 162.08 |
| 1371081600000 | 154.26 |
| 1371168000000 | 156.25 |
| 1371427200000 | 160.01 |
| 1371513600000 | 160.27 |
| 1371600000000 | 163.37 |
| 1371686400000 | 160.98 |
| 1371772800000 | 162.22 |
| 1372032000000 | 160.61 |
| 1372118400000 | 159.02 |
| 1372204800000 | 158.15 |
| 1372291200000 | 162.65 |
| 1372377600000 | 167.88 |
| 1372636800000 | 170.36 |
| 1372723200000 | 173.34 |
| 1372809600000 | 173.73 |
| 1372896000000 | 173.27 |
| 1372982400000 | 175.95 |
| 1373241600000 | 173.5 |
| 1373328000000 | 177.28 |
| 1373414400000 | 176.94 |
| 1373500800000 | 177.01 |
| 1373587200000 | 178.08 |
| 1373846400000 | 178.08 |
| 1373932800000 | 179.32 |
| 1374019200000 | 179.67 |
| 1374105600000 | 181.02 |
| 1374192000000 | 179.62 |
| 1374451200000 | 180.27 |
| 1374537600000 | 181.12 |
| 1374624000000 | 180.63 |
| 1374710400000 | 178.03 |
| 1374796800000 | 172.65 |
| 1375056000000 | 167.11 |
| 1375142400000 | 169.85 |
| 1375228800000 | 167.34 |
| 1375315200000 | 172.08 |
| 1375401600000 | 176.97 |
| 1375660800000 | 175.11 |
| 1375747200000 | 176.42 |
| 1375833600000 | 170.47 |
| 1375920000000 | 168.2 |
| 1376006400000 | 168.4 |
| 1376265600000 | 167.4 |
| 1376352000000 | 170.57 |
| 1376438400000 | 172.69 |
| 1376524800000 | 169.84 |
| 1376611200000 | 168.44 |
| 1376870400000 | 169.36 |
| 1376956800000 | 165.7 |
| 1377043200000 | 165.29 |
| 1377129600000 | 164.84 |
| 1377216000000 | 168.24 |
| 1377475200000 | 168.04 |
| 1377561600000 | 167.1 |
| 1377648000000 | 164.26 |
| 1377734400000 | 164.74 |
| 1377820800000 | 163.22 |
| 1378080000000 | 164.89 |
| 1378166400000 | 169.73 |
| 1378252800000 | 170.8 |
| 1378339200000 | 171.11 |
| 1378425600000 | 169.51 |
| 1378684800000 | 173.22 |
| 1378771200000 | 175.77 |
| 1378857600000 | 175.7 |
| 1378944000000 | 174.94 |
| 1379030400000 | 174.95 |
| 1379289600000 | 174.95 |
| 1379376000000 | 174.29 |
| 1379462400000 | 176.09 |
| 1379548800000 | 179.38 |
| 1379635200000 | 179.87 |
| 1379894400000 | 179.87 |
| 1379980800000 | 179.12 |
| 1380067200000 | 178.87 |
| 1380153600000 | 181.21 |
| 1380240000000 | 180.58 |
| 1380499200000 | 176.99 |
| 1380585600000 | 176.85 |
| 1380672000000 | 173.93 |
| 1380758400000 | 173.82 |
| 1380844800000 | 172.47 |
| 1381104000000 | 169.95 |
| 1381190400000 | 170.33 |
| 1381276800000 | 172.97 |
| 1381363200000 | 174.59 |
| 1381449600000 | 177.28 |
| 1381708800000 | 177.28 |
| 1381795200000 | 177.3 |
| 1381881600000 | 177.17 |
| 1381968000000 | 178.72 |
| 1382054400000 | 178.69 |
| 1382313600000 | 179.53 |
| 1382400000000 | 179.61 |
| 1382486400000 | 176.8 |
| 1382572800000 | 177.71 |
| 1382659200000 | 173.89 |
| 1382918400000 | 177.04 |
| 1383004800000 | 176.32 |
| 1383091200000 | 178.07 |
| 1383177600000 | 176.46 |
| 1383264000000 | 174.81 |
| 1383523200000 | 174.81 |
| 1383609600000 | 174.78 |
| 1383696000000 | 176.18 |
| 1383782400000 | 175.09 |
| 1383868800000 | 173.74 |
| 1384128000000 | 175.33 |
| 1384214400000 | 178.41 |
| 1384300800000 | 178.35 |
| 1384387200000 | 180.57 |
| 1384473600000 | 183.64 |
| 1384732800000 | 184.1 |
| 1384819200000 | 183.25 |
| 1384905600000 | 182.58 |
| 1384992000000 | 184.52 |
| 1385078400000 | 184.95 |
| 1385337600000 | 186.53 |
| 1385424000000 | 185.49 |
| 1385510400000 | 184.76 |
| 1385596800000 | 186.9 |
| 1385683200000 | 186.51 |
| 1385942400000 | 186.45 |
| 1386028800000 | 186.79 |
| 1386115200000 | 183.45 |
| 1386201600000 | 181.58 |
| 1386288000000 | 182.52 |
| 1386547200000 | 185.46 |
| 1386633600000 | 185.65 |
| 1386720000000 | 184.67 |
| 1386806400000 | 183.5 |
| 1386892800000 | 183.11 |
| 1387152000000 | 180.88 |
| 1387238400000 | 182.14 |
| 1387324800000 | 185.25 |
| 1387411200000 | 187.45 |
| 1387497600000 | 187.29 |
| 1387756800000 | 187.29 |
| 1387843200000 | 186.9 |
| 1388102400000 | 191.44 |
| 1388361600000 | 193.33 |
| 1388448000000 | 193.33 |
| 1388620800000 | 193.33 |
| 1388707200000 | 193.33 |
| 1388966400000 | 191.57 |
| 1389052800000 | 190.24 |
| 1389139200000 | 193.69 |
| 1389225600000 | 192.1 |
| 1389312000000 | 192.25 |
| 1389571200000 | 192.25 |
| 1389657600000 | 187.86 |
| 1389744000000 | 191.8 |
| 1389830400000 | 191.69 |
| 1389916800000 | 192.06 |
| 1390176000000 | 191.32 |
| 1390262400000 | 191.63 |
| 1390348800000 | 192.26 |
| 1390435200000 | 190.53 |
| 1390521600000 | 187.16 |
| 1390780800000 | 181.98 |
| 1390867200000 | 181.25 |
| 1390953600000 | 186.05 |
| 1391040000000 | 181.03 |
| 1391126400000 | 180.38 |
| 1391385600000 | 176.9 |
| 1391472000000 | 168.7 |
| 1391558400000 | 172.41 |
| 1391644800000 | 172.18 |
| 1391731200000 | 176.13 |
| 1391990400000 | 178.1 |
| 1392076800000 | 178.1 |
| 1392163200000 | 180.26 |
| 1392249600000 | 177.34 |
| 1392336000000 | 174.99 |
| 1392595200000 | 176.1 |
| 1392681600000 | 181.13 |
| 1392768000000 | 180.44 |
| 1392854400000 | 176.89 |
| 1392940800000 | 180.88 |
| 1393200000000 | 180.34 |
| 1393286400000 | 182.49 |
| 1393372800000 | 181.35 |
| 1393459200000 | 180.17 |
| 1393545600000 | 179.32 |
| 1393804800000 | 177.23 |
| 1393891200000 | 178.17 |
| 1393977600000 | 179.53 |
| 1394064000000 | 181.88 |
| 1394150400000 | 183.08 |
| 1394409600000 | 181.6 |
| 1394496000000 | 182.37 |
| 1394582400000 | 178.41 |
| 1394668800000 | 177.77 |
| 1394755200000 | 172.05 |
| 1395014400000 | 170.6 |
| 1395100800000 | 171.93 |
| 1395187200000 | 171.79 |
| 1395273600000 | 169.03 |
| 1395360000000 | 169.03 |
| 1395619200000 | 171.18 |
| 1395705600000 | 171.36 |
| 1395792000000 | 172.69 |
| 1395878400000 | 174.85 |
| 1395964800000 | 176.34 |
| 1396224000000 | 178.96 |
| 1396310400000 | 178.95 |
| 1396396800000 | 180.27 |
| 1396483200000 | 181.14 |
| 1396569600000 | 181.06 |
| 1396828800000 | 178.25 |
| 1396915200000 | 175.01 |
| 1397001600000 | 171.18 |
| 1397088000000 | 171.09 |
| 1397174400000 | 168.76 |
| 1397433600000 | 168.77 |
| 1397520000000 | 169.11 |
| 1397606400000 | 173.62 |
| 1397692800000 | 173.54 |
| 1398124800000 | 172.87 |
| 1398211200000 | 174.55 |
| 1398297600000 | 173.04 |
| 1398384000000 | 173.62 |
| 1398643200000 | 172.28 |
| 1398729600000 | 172.28 |
| 1398816000000 | 172.63 |
| 1398902400000 | 175.63 |
| 1398988800000 | 175.69 |
| 1399248000000 | 175.69 |
| 1399334400000 | 175.69 |
| 1399420800000 | 171.16 |
| 1399507200000 | 172.49 |
| 1399593600000 | 173.35 |
| 1399852800000 | 172.43 |
| 1399939200000 | 175.76 |
| 1400025600000 | 176.25 |
| 1400112000000 | 175.5 |
| 1400198400000 | 172.62 |
| 1400457600000 | 171.32 |
| 1400544000000 | 171.79 |
| 1400630400000 | 171.3 |
| 1400716800000 | 174.16 |
| 1400803200000 | 176.01 |
| 1401062400000 | 178.02 |
| 1401148800000 | 178.15 |
| 1401235200000 | 178.55 |
| 1401321600000 | 178.91 |
| 1401408000000 | 179.02 |
| 1401667200000 | 181.99 |
| 1401753600000 | 183.3 |
| 1401840000000 | 183.94 |
| 1401926400000 | 183.69 |
| 1402012800000 | 183.95 |
| 1402272000000 | 183.92 |
| 1402358400000 | 183.11 |
| 1402444800000 | 184.65 |
| 1402531200000 | 184.52 |
| 1402617600000 | 185.5 |
| 1402876800000 | 183.99 |
| 1402963200000 | 184.49 |
| 1403049600000 | 186.13 |
| 1403136000000 | 189.16 |
| 1403222400000 | 189.27 |
| 1403481600000 | 188.99 |
| 1403568000000 | 188.9 |
| 1403654400000 | 187.77 |
| 1403740800000 | 188.29 |
| 1403827200000 | 186.79 |
| 1404086400000 | 187.89 |
| 1404172800000 | 190.01 |
| 1404259200000 | 190.72 |
| 1404345600000 | 190.42 |
| 1404432000000 | 191.36 |
| 1404691200000 | 190.52 |
| 1404777600000 | 189.81 |
| 1404864000000 | 189.06 |
| 1404950400000 | 187.31 |
| 1405036800000 | 186.67 |
| 1405296000000 | 188.07 |
| 1405382400000 | 189.32 |
| 1405468800000 | 189.38 |
| 1405555200000 | 189.33 |
| 1405641600000 | 187.85 |
| 1405900800000 | 187.85 |
| 1405987200000 | 189.1 |
| 1406073600000 | 188.97 |
| 1406160000000 | 188.61 |
| 1406246400000 | 190.3 |
| 1406505600000 | 191.08 |
| 1406592000000 | 191.81 |
| 1406678400000 | 192.03 |
| 1406764800000 | 191.66 |
| 1406851200000 | 190.56 |
| 1407110400000 | 189.78 |
| 1407196800000 | 187.9 |
| 1407283200000 | 186.13 |
| 1407369600000 | 187.04 |
| 1407456000000 | 182.45 |
| 1407715200000 | 186.09 |
| 1407801600000 | 186.86 |
| 1407888000000 | 187.46 |
| 1407974400000 | 188.65 |
| 1408060800000 | 188.58 |
| 1408320000000 | 188.54 |
| 1408406400000 | 189.91 |
| 1408492800000 | 189.8 |
| 1408579200000 | 191.6 |
| 1408665600000 | 190.87 |
| 1408924800000 | 191.62 |
| 1409011200000 | 190.59 |
| 1409097600000 | 190.68 |
| 1409184000000 | 189.79 |
| 1409270400000 | 189.33 |
| 1409529600000 | 190.04 |
| 1409616000000 | 192.26 |
| 1409702400000 | 193.1 |
| 1409788800000 | 192.47 |
| 1409875200000 | 191.99 |
| 1410134400000 | 192.68 |
| 1410220800000 | 192.69 |
| 1410307200000 | 193.81 |
| 1410393600000 | 194.65 |
| 1410480000000 | 195.07 |
| 1410739200000 | 195.07 |
| 1410825600000 | 194.36 |
| 1410912000000 | 193.54 |
| 1410998400000 | 195.62 |
| 1411084800000 | 197.93 |
| 1411344000000 | 198.04 |
| 1411430400000 | 198.04 |
| 1411516800000 | 197.41 |
| 1411603200000 | 200.62 |
| 1411689600000 | 199.63 |
| 1411948800000 | 200.51 |
| 1412035200000 | 198.97 |
| 1412121600000 | 197.7 |
| 1412208000000 | 192.01 |
| 1412294400000 | 192.18 |
| 1412553600000 | 194.17 |
| 1412640000000 | 193.44 |
| 1412726400000 | 191.03 |
| 1412812800000 | 189.04 |
| 1412899200000 | 186.44 |
| 1413158400000 | 186.44 |
| 1413244800000 | 182.08 |
| 1413331200000 | 183.33 |
| 1413417600000 | 179.15 |
| 1413504000000 | 176.39 |
| 1413763200000 | 183.38 |
| 1413849600000 | 180.61 |
| 1413936000000 | 185.14 |
| 1414022400000 | 184.61 |
| 1414108800000 | 186.21 |
| 1414368000000 | 188 |
| 1414454400000 | 187.7 |
| 1414540800000 | 190.61 |
| 1414627200000 | 191.91 |
| 1414713600000 | 200.8 |
| 1414972800000 | 200.8 |
| 1415059200000 | 206.49 |
| 1415145600000 | 206.74 |
| 1415232000000 | 204.28 |
| 1415318400000 | 205.31 |
| 1415577600000 | 204.79 |
| 1415664000000 | 207.41 |
| 1415750400000 | 207.8 |
| 1415836800000 | 209.6 |
| 1415923200000 | 211.18 |
| 1416182400000 | 206.19 |
| 1416268800000 | 210.54 |
| 1416355200000 | 211.01 |
| 1416441600000 | 211.21 |
| 1416528000000 | 211.53 |
| 1416787200000 | 211.53 |
| 1416873600000 | 212.89 |
| 1416960000000 | 212.28 |
| 1417046400000 | 209.93 |
| 1417132800000 | 212.72 |
| 1417392000000 | 214.33 |
| 1417478400000 | 215.19 |
| 1417564800000 | 215.44 |
| 1417651200000 | 216.87 |
| 1417737600000 | 217.73 |
| 1417996800000 | 218.07 |
| 1418083200000 | 216.51 |
| 1418169600000 | 211.77 |
| 1418256000000 | 210.18 |
| 1418342400000 | 210.64 |
| 1418601600000 | 207.39 |
| 1418688000000 | 203.42 |
| 1418774400000 | 203.23 |
| 1418860800000 | 206.89 |
| 1418947200000 | 212.32 |
| 1419206400000 | 212.8 |
| 1419292800000 | 212.8 |
| 1419379200000 | 214.84 |
| 1419811200000 | 214.64 |
| 1419897600000 | 211.97 |
| 1419984000000 | 211.97 |
| 1420156800000 | 211.97 |
| 1420416000000 | 210.74 |
| 1420502400000 | 204.64 |
| 1420588800000 | 204.34 |
| 1420675200000 | 206.96 |
| 1420761600000 | 207.41 |
| 1421020800000 | 207.41 |
| 1421107200000 | 206.63 |
| 1421193600000 | 204.16 |
| 1421280000000 | 206.96 |
| 1421366400000 | 205.34 |
| 1421625600000 | 206.64 |
| 1421712000000 | 210.48 |
| 1421798400000 | 209.42 |
| 1421884800000 | 209.04 |
| 1421971200000 | 211.19 |
| 1422230400000 | 210.75 |
| 1422316800000 | 214.47 |
| 1422403200000 | 214.68 |
| 1422489600000 | 212.06 |
| 1422576000000 | 212.21 |
| 1422835200000 | 211.3 |
| 1422921600000 | 208.77 |
| 1423008000000 | 212.61 |
| 1423094400000 | 211.52 |
| 1423180800000 | 212.81 |
| 1423440000000 | 213.76 |
| 1423526400000 | 214.09 |
| 1423612800000 | 214.09 |
| 1423699200000 | 217.63 |
| 1423785600000 | 217.78 |
| 1424044800000 | 219.41 |
| 1424131200000 | 219.73 |
| 1424217600000 | 223.23 |
| 1424304000000 | 225.18 |
| 1424390400000 | 225.97 |
| 1424649600000 | 226.42 |
| 1424736000000 | 227.2 |
| 1424822400000 | 227.09 |
| 1424908800000 | 229.36 |
| 1424995200000 | 229.62 |
| 1425254400000 | 229.72 |
| 1425340800000 | 230.02 |
| 1425427200000 | 228.26 |
| 1425513600000 | 229.33 |
| 1425600000000 | 232.04 |
| 1425859200000 | 230.57 |
| 1425945600000 | 229.28 |
| 1426032000000 | 229.37 |
| 1426118400000 | 232.54 |
| 1426204800000 | 234.88 |
| 1426464000000 | 234.75 |
| 1426550400000 | 236.66 |
| 1426636800000 | 238.58 |
| 1426723200000 | 237.56 |
| 1426809600000 | 238.24 |
| 1427068800000 | 239.98 |
| 1427155200000 | 239.25 |
| 1427241600000 | 240.08 |
| 1427328000000 | 236.55 |
| 1427414400000 | 235.86 |
| 1427673600000 | 236.48 |
| 1427760000000 | 233.85 |
| 1427846400000 | 231.81 |
| 1427932800000 | 235.87 |
| 1428364800000 | 240.5 |
| 1428451200000 | 242.02 |
| 1428537600000 | 242.81 |
| 1428624000000 | 241.95 |
| 1428883200000 | 241.22 |
| 1428969600000 | 241.67 |
| 1429056000000 | 241.38 |
| 1429142400000 | 243.18 |
| 1429228800000 | 241.74 |
| 1429488000000 | 240.93 |
| 1429574400000 | 245.15 |
| 1429660800000 | 247.23 |
| 1429747200000 | 247.81 |
| 1429833600000 | 246.72 |
| 1430092800000 | 246.62 |
| 1430179200000 | 248.21 |
| 1430265600000 | 248.21 |
| 1430352000000 | 242.72 |
| 1430438400000 | 241.63 |
| 1430697600000 | 241.63 |
| 1430784000000 | 241.64 |
| 1430870400000 | 241.63 |
| 1430956800000 | 239.79 |
| 1431043200000 | 242.06 |
| 1431302400000 | 243.55 |
| 1431388800000 | 243.95 |
| 1431475200000 | 244.3 |
| 1431561600000 | 242.18 |
| 1431648000000 | 244.64 |
| 1431907200000 | 247.9 |
| 1431993600000 | 248.7 |
| 1432080000000 | 250.37 |
| 1432166400000 | 250.99 |
| 1432252800000 | 251.08 |
| 1432512000000 | 251.08 |
| 1432598400000 | 252.79 |
| 1432684800000 | 253.08 |
| 1432771200000 | 255.05 |
| 1432857600000 | 255.05 |
| 1433116800000 | 255.76 |
| 1433203200000 | 254.85 |
| 1433289600000 | 254.11 |
| 1433376000000 | 254.66 |
| 1433462400000 | 253.5 |
| 1433721600000 | 252.64 |
| 1433808000000 | 248.45 |
| 1433894400000 | 247.57 |
| 1433980800000 | 250.74 |
| 1434067200000 | 250.99 |
| 1434326400000 | 250.96 |
| 1434412800000 | 249.07 |
| 1434499200000 | 247.91 |
| 1434585600000 | 245.28 |
| 1434672000000 | 247.28 |
| 1434931200000 | 250.29 |
| 1435017600000 | 254.66 |
| 1435104000000 | 255.06 |
| 1435190400000 | 253.68 |
| 1435276800000 | 253.38 |
| 1435536000000 | 246.93 |
| 1435622400000 | 247.66 |
| 1435708800000 | 248.41 |
| 1435795200000 | 250.27 |
| 1435881600000 | 251.09 |
| 1436140800000 | 246.21 |
| 1436227200000 | 248.66 |
| 1436313600000 | 240.31 |
| 1436400000000 | 240.24 |
| 1436486400000 | 240.98 |
| 1436745600000 | 245.52 |
| 1436832000000 | 249.28 |
| 1436918400000 | 250.39 |
| 1437004800000 | 252.66 |
| 1437091200000 | 253.06 |
| 1437350400000 | 253.06 |
| 1437436800000 | 254.65 |
| 1437523200000 | 251.75 |
| 1437609600000 | 253.04 |
| 1437696000000 | 251.59 |
| 1437955200000 | 249.19 |
| 1438041600000 | 247.61 |
| 1438128000000 | 248.28 |
| 1438214400000 | 250.62 |
| 1438300800000 | 252.4 |
| 1438560000000 | 252.05 |
| 1438646400000 | 252.1 |
| 1438732800000 | 253.04 |
| 1438819200000 | 254.13 |
| 1438905600000 | 255.18 |
| 1439164800000 | 256.7 |
| 1439251200000 | 256.14 |
| 1439337600000 | 252.8 |
| 1439424000000 | 253.04 |
| 1439510400000 | 252.43 |
| 1439769600000 | 253.51 |
| 1439856000000 | 253.47 |
| 1439942400000 | 249.98 |
| 1440028800000 | 246.37 |
| 1440115200000 | 238.67 |
| 1440374400000 | 224.64 |
| 1440460800000 | 217.32 |
| 1440547200000 | 224.28 |
| 1440633600000 | 227.62 |
| 1440720000000 | 235.2 |
| 1440979200000 | 232.79 |
| 1441065600000 | 224.04 |
| 1441152000000 | 222.2 |
| 1441238400000 | 223.44 |
| 1441324800000 | 218.85 |
| 1441584000000 | 219.26 |
| 1441670400000 | 214.95 |
| 1441756800000 | 229.07 |
| 1441843200000 | 224.41 |
| 1441929600000 | 224.4 |
| 1442188800000 | 221.5 |
| 1442275200000 | 221.37 |
| 1442361600000 | 223.08 |
| 1442448000000 | 225.94 |
| 1442534400000 | 221.57 |
| 1442793600000 | 221.57 |
| 1442880000000 | 221.57 |
| 1442966400000 | 221.57 |
| 1443052800000 | 216.15 |
| 1443139200000 | 220.42 |
| 1443398400000 | 219.2 |
| 1443484800000 | 209.33 |
| 1443571200000 | 214.88 |
| 1443657600000 | 220.01 |
| 1443744000000 | 220.22 |
| 1444003200000 | 223.05 |
| 1444089600000 | 224.95 |
| 1444176000000 | 227.66 |
| 1444262400000 | 226 |
| 1444348800000 | 231.12 |
| 1444608000000 | 231.12 |
| 1444694400000 | 228.94 |
| 1444780800000 | 223.87 |
| 1444867200000 | 226.68 |
| 1444953600000 | 229.4 |
| 1445212800000 | 227.43 |
| 1445299200000 | 228.34 |
| 1445385600000 | 232.53 |
| 1445472000000 | 231.11 |
| 1445558400000 | 235.99 |
| 1445817600000 | 237.66 |
| 1445904000000 | 235.3 |
| 1445990400000 | 236 |
| 1446076800000 | 235.84 |
| 1446163200000 | 237.52 |
| 1446422400000 | 232.4 |
| 1446508800000 | 232.4 |
| 1446595200000 | 234.45 |
| 1446681600000 | 236.6 |
| 1446768000000 | 237.96 |
| 1447027200000 | 242.4 |
| 1447113600000 | 242.36 |
| 1447200000000 | 243.3 |
| 1447286400000 | 242.92 |
| 1447372800000 | 241.82 |
| 1447632000000 | 239.59 |
| 1447718400000 | 241.78 |
| 1447804800000 | 241.92 |
| 1447891200000 | 244.05 |
| 1447977600000 | 244.24 |
| 1448236800000 | 244.24 |
| 1448323200000 | 244.5 |
| 1448409600000 | 242.72 |
| 1448496000000 | 244.07 |
| 1448582400000 | 242.83 |
| 1448841600000 | 240.49 |
| 1448928000000 | 243.99 |
| 1449014400000 | 243.85 |
| 1449100800000 | 244.11 |
| 1449187200000 | 239.66 |
| 1449446400000 | 241.27 |
| 1449532800000 | 238.68 |
| 1449619200000 | 236.88 |
| 1449705600000 | 234.58 |
| 1449792000000 | 235.91 |
| 1450051200000 | 232.44 |
| 1450137600000 | 228.41 |
| 1450224000000 | 234.71 |
| 1450310400000 | 238.22 |
| 1450396800000 | 233.91 |
| 1450656000000 | 233 |
| 1450742400000 | 233.43 |
| 1450828800000 | 233.43 |
| 1450915200000 | 232.14 |
| 1451260800000 | 233.07 |
| 1451347200000 | 235.12 |
| 1451433600000 | 235.59 |
| 1451520000000 | 235.59 |
| 1451865600000 | 229.87 |
| 1451952000000 | 229 |
| 1452038400000 | 226.38 |
| 1452124800000 | 221.45 |
| 1452211200000 | 219.99 |
| 1452470400000 | 219.98 |
| 1452556800000 | 213.1 |
| 1452643200000 | 219.28 |
| 1452729600000 | 213.63 |
| 1452816000000 | 212.86 |
| 1453075200000 | 210.65 |
| 1453161600000 | 211.15 |
| 1453248000000 | 203.18 |
| 1453334400000 | 197.54 |
| 1453420800000 | 208.55 |
| 1453680000000 | 211.11 |
| 1453766400000 | 206.15 |
| 1453852800000 | 212.53 |
| 1453939200000 | 210.95 |
| 1454025600000 | 217.21 |
| 1454284800000 | 221.52 |
| 1454371200000 | 219.97 |
| 1454457600000 | 212.8 |
| 1454544000000 | 210.54 |
| 1454630400000 | 207.37 |
| 1454889600000 | 208.85 |
| 1454976000000 | 197.07 |
| 1455062400000 | 191.22 |
| 1455148800000 | 191.22 |
| 1455235200000 | 180.97 |
| 1455494400000 | 195.8899 |
| 1455580800000 | 197.02 |
| 1455667200000 | 194.55 |
| 1455753600000 | 198.94 |
| 1455840000000 | 196.04 |
| 1456099200000 | 197.16 |
| 1456185600000 | 195.99 |
| 1456272000000 | 194.85 |
| 1456358400000 | 198.2 |
| 1456444800000 | 198.65 |
| 1456704000000 | 196.57 |
| 1456790400000 | 196.94 |
| 1456876800000 | 204.72 |
| 1456963200000 | 208.08 |
| 1457049600000 | 208.9199 |
| 1457308800000 | 206.78 |
| 1457395200000 | 204.62 |
| 1457481600000 | 202.13 |
| 1457568000000 | 205.08 |
| 1457654400000 | 206.33 |
| 1457913600000 | 209.43 |
| 1458000000000 | 208 |
| 1458086400000 | 206.09 |
| 1458172800000 | 205.77 |
| 1458259200000 | 203.54 |
| 1458518400000 | 203.54 |
| 1458604800000 | 207.44 |
| 1458691200000 | 206.47 |
| 1458777600000 | 204.69 |
| 1459209600000 | 210.03 |
| 1459296000000 | 206.46 |
| 1459382400000 | 205.33 |
| 1459468800000 | 198.4199 |
| 1459728000000 | 198.41 |
| 1459814400000 | 193.28 |
| 1459900800000 | 193.18 |
| 1459987200000 | 193.84 |
| 1460073600000 | 196.02 |
| 1460332800000 | 194.57 |
| 1460419200000 | 197.83 |
| 1460505600000 | 203.11 |
| 1460592000000 | 209.18 |
| 1460678400000 | 207.5 |
| 1460937600000 | 200.84 |
| 1461024000000 | 207.83 |
| 1461110400000 | 208.3899 |
| 1461196800000 | 212.88 |
| 1461283200000 | 215.47 |
| 1461542400000 | 214.66 |
| 1461628800000 | 213 |
| 1461715200000 | 211.57 |
| 1461801600000 | 204.43 |
| 1461888000000 | 204.43 |
| 1462147200000 | 198.04 |
| 1462233600000 | 198.04 |
| 1462320000000 | 198.04 |
| 1462406400000 | 198.04 |
| 1462492800000 | 197.6699 |
| 1462752000000 | 198.91 |
| 1462838400000 | 203.12 |
| 1462924800000 | 203.04 |
| 1463011200000 | 203.75 |
| 1463097600000 | 201.26 |
| 1463356800000 | 201.79 |
| 1463443200000 | 203.99 |
| 1463529600000 | 204.63 |
| 1463616000000 | 204.26 |
| 1463702400000 | 205.19 |
| 1463961600000 | 204.41 |
| 1464048000000 | 202.36 |
| 1464134400000 | 204.97 |
| 1464220800000 | 205.05 |
| 1464307200000 | 206.25 |
| 1464566400000 | 208.75 |
| 1464652800000 | 210.93 |
| 1464739200000 | 208.1 |
| 1464825600000 | 203.38 |
| 1464912000000 | 204.19 |
| 1465171200000 | 203.34 |
| 1465257600000 | 204.73 |
| 1465344000000 | 206.29 |
| 1465430400000 | 204.07 |
| 1465516800000 | 203.1 |
| 1465776000000 | 196.06 |
| 1465862400000 | 194.19 |
| 1465948800000 | 194.98 |
| 1466035200000 | 189.69 |
| 1466121600000 | 191.19 |
| 1466380800000 | 195.53 |
| 1466467200000 | 197.88 |
| 1466553600000 | 196.45 |
| 1466640000000 | 198.6699 |
| 1466726400000 | 183.8899 |
| 1466985600000 | 186.48 |
| 1467072000000 | 186.41 |
| 1467158400000 | 190.1399 |
| 1467244800000 | 190.06 |
| 1467331200000 | 191.25 |
| 1467590400000 | 192.36 |
| 1467676800000 | 191.41 |
| 1467763200000 | 187.77 |
| 1467849600000 | 186.65 |
| 1467936000000 | 184.28 |
| 1468195200000 | 191.45 |
| 1468281600000 | 196.31 |
| 1468368000000 | 198.79 |
| 1468454400000 | 200.62 |
| 1468540800000 | 201.96 |
| 1468800000000 | 201.96 |
| 1468886400000 | 204.24 |
| 1468972800000 | 203.8899 |
| 1469059200000 | 205.3899 |
| 1469145600000 | 203.5 |
| 1469404800000 | 202.96 |
| 1469491200000 | 200.07 |
| 1469577600000 | 202.32 |
| 1469664000000 | 200.02 |
| 1469750400000 | 202.57 |
| 1470009600000 | 202.75 |
| 1470096000000 | 199.11 |
| 1470182400000 | 194.82 |
| 1470268800000 | 196.77 |
| 1470355200000 | 196.46 |
| 1470614400000 | 200.69 |
| 1470700800000 | 202.48 |
| 1470787200000 | 202.04 |
| 1470873600000 | 202.04 |
| 1470960000000 | 203.27 |
| 1471219200000 | 202.46 |
| 1471305600000 | 199.57 |
| 1471392000000 | 201.9 |
| 1471478400000 | 198.66 |
| 1471564800000 | 199.56 |
| 1471824000000 | 200.6399 |
| 1471910400000 | 199.65 |
| 1471996800000 | 201.1399 |
| 1472083200000 | 200.72 |
| 1472169600000 | 198.03 |
| 1472428800000 | 202.3899 |
| 1472515200000 | 202.33 |
| 1472601600000 | 205.01 |
| 1472688000000 | 206.21 |
| 1472774400000 | 206.79 |
| 1473033600000 | 207.16 |
| 1473120000000 | 208.38 |
| 1473206400000 | 207.9 |
| 1473292800000 | 207.46 |
| 1473379200000 | 207.16 |
| 1473638400000 | 203.79 |
| 1473724800000 | 203.72 |
| 1473811200000 | 202.34 |
| 1473897600000 | 200.1699 |
| 1473984000000 | 201.6 |
| 1474243200000 | 201.61 |
| 1474329600000 | 202.44 |
| 1474416000000 | 207.94 |
| 1474502400000 | 207.94 |
| 1474588800000 | 207.25 |
| 1474848000000 | 205.01 |
| 1474934400000 | 206.96 |
| 1475020800000 | 205.36 |
| 1475107200000 | 207.36 |
| 1475193600000 | 204.24 |
| 1475452800000 | 205.3899 |
| 1475539200000 | 206.82 |
| 1475625600000 | 208.04 |
| 1475712000000 | 209.01 |
| 1475798400000 | 208.6 |
| 1476057600000 | 208.6 |
| 1476144000000 | 209.46 |
| 1476230400000 | 207.3 |
| 1476316800000 | 207.18 |
| 1476403200000 | 207.9 |
| 1476662400000 | 208.74 |
| 1476748800000 | 209.32 |
| 1476835200000 | 209.3899 |
| 1476921600000 | 211.73 |
| 1477008000000 | 210.81 |
| 1477267200000 | 211.07 |
| 1477353600000 | 212.79 |
| 1477440000000 | 213.42 |
| 1477526400000 | 213.22 |
| 1477612800000 | 214.76 |
| 1477872000000 | 214.98 |
| 1477958400000 | 215.06 |
| 1478044800000 | 211.08 |
| 1478131200000 | 211.09 |
| 1478217600000 | 207.45 |
| 1478476800000 | 210.05 |
| 1478563200000 | 210.26 |
| 1478649600000 | 200.46 |
| 1478736000000 | 212.39 |
| 1478822400000 | 213.33 |
| 1479081600000 | 216.73 |
| 1479168000000 | 217.48 |
| 1479254400000 | 220.63 |
| 1479340800000 | 220.72 |
| 1479427200000 | 221.44 |
| 1479686400000 | 223.74 |
| 1479772800000 | 224.29 |
| 1479859200000 | 224.29 |
| 1479945600000 | 226.55 |
| 1480032000000 | 227.18 |
| 1480291200000 | 227.87 |
| 1480377600000 | 227.65 |
| 1480464000000 | 227.78 |
| 1480550400000 | 230.29 |
| 1480636800000 | 229.68 |
| 1480896000000 | 227.83 |
| 1480982400000 | 229.52 |
| 1481068800000 | 231.68 |
| 1481155200000 | 235.19 |
| 1481241600000 | 237.32 |
| 1481500800000 | 238.06 |
| 1481587200000 | 239.01 |
| 1481673600000 | 238.89 |
| 1481760000000 | 239.49 |
| 1481846400000 | 240.66 |
| 1482105600000 | 240.29 |
| 1482192000000 | 240.82 |
| 1482278400000 | 239.83 |
| 1482364800000 | 239.6 |
| 1482451200000 | 239.6 |
| 1482796800000 | 238.48 |
| 1482883200000 | 238.64 |
| 1482969600000 | 235.7 |
| 1483056000000 | 235.72 |
| 1483315200000 | 235.72 |
| 1483401600000 | 235.71 |
| 1483488000000 | 241.3 |
| 1483574400000 | 241.39 |
| 1483660800000 | 240.92 |
| 1483920000000 | 240.92 |
| 1484006400000 | 238.96 |
| 1484092800000 | 240.39 |
| 1484179200000 | 238.1 |
| 1484265600000 | 239.38 |
| 1484524800000 | 237.16 |
| 1484611200000 | 233.76 |
| 1484697600000 | 234.49 |
| 1484784000000 | 236.76 |
| 1484870400000 | 237.53 |
| 1485129600000 | 234.69 |
| 1485216000000 | 233.15 |
| 1485302400000 | 235.59 |
| 1485388800000 | 239.53 |
| 1485475200000 | 240.29 |
| 1485734400000 | 239.27 |
| 1485820800000 | 235.51 |
| 1485907200000 | 236.32 |
| 1485993600000 | 233.65 |
| 1486080000000 | 234.39 |
| 1486339200000 | 235.35 |
| 1486425600000 | 234.67 |
| 1486512000000 | 235.9 |
| 1486598400000 | 234.1 |
| 1486684800000 | 239.32 |
| 1486944000000 | 240.36 |
| 1487030400000 | 237.73 |
| 1487116800000 | 240.05 |
| 1487203200000 | 239.59 |
| 1487289600000 | 238.35 |
| 1487548800000 | 238.72 |
| 1487635200000 | 240.17 |
| 1487721600000 | 240.34 |
| 1487808000000 | 240.1 |
| 1487894400000 | 239.3 |
| 1488153600000 | 236.63 |
| 1488240000000 | 236.64 |
| 1488326400000 | 239.5 |
| 1488412800000 | 241.21 |
| 1488499200000 | 240.17 |
| 1488758400000 | 239.5 |
| 1488844800000 | 239.49 |
| 1488931200000 | 238.78 |
| 1489017600000 | 239.39 |
| 1489104000000 | 242.49 |
| 1489363200000 | 243.14 |
| 1489449600000 | 242.72 |
| 1489536000000 | 242.32 |
| 1489622400000 | 242.41 |
| 1489708800000 | 241.26 |
| 1489968000000 | 241.26 |
| 1490054400000 | 240.73 |
| 1490140800000 | 235.59 |
| 1490227200000 | 235.7 |
| 1490313600000 | 237.75 |
| 1490572800000 | 234.74 |
| 1490659200000 | 237.73 |
| 1490745600000 | 239.23 |
| 1490832000000 | 237.02 |
| 1490918400000 | 234.86 |
| 1491177600000 | 235.49 |
| 1491264000000 | 233.64 |
| 1491350400000 | 233.68 |
| 1491436800000 | 230.07 |
| 1491523200000 | 231.4 |
| 1491782400000 | 232.91 |
| 1491868800000 | 232.3 |
| 1491955200000 | 229.87 |
| 1492041600000 | 228.07 |
| 1492473600000 | 228.6 |
| 1492560000000 | 228.58 |
| 1492646400000 | 228.84 |
| 1492732800000 | 231.24 |
| 1492992000000 | 233.62 |
| 1493078400000 | 236.28 |
| 1493164800000 | 239.19 |
| 1493251200000 | 238.95 |
| 1493337600000 | 237.95 |
| 1493596800000 | 239.19 |
| 1493683200000 | 240.85 |
| 1493769600000 | 240.85 |
| 1493856000000 | 240.85 |
| 1493942400000 | 240.85 |
| 1494201600000 | 246.36 |
| 1494288000000 | 245.51 |
| 1494374400000 | 246.04 |
| 1494460800000 | 246.2 |
| 1494547200000 | 245.12 |
| 1494806400000 | 245.19 |
| 1494892800000 | 245.78 |
| 1494979200000 | 244.44 |
| 1495065600000 | 241 |
| 1495152000000 | 241.66 |
| 1495411200000 | 242.93 |
| 1495497600000 | 242.42 |
| 1495584000000 | 243.98 |
| 1495670400000 | 244.69 |
| 1495756800000 | 243.38 |
| 1496016000000 | 243.56 |
| 1496102400000 | 243.88 |
| 1496188800000 | 243.22 |
| 1496275200000 | 245.89 |
| 1496361600000 | 250.19 |
| 1496620800000 | 249.73 |
| 1496707200000 | 247.76 |
| 1496793600000 | 247.8 |
| 1496880000000 | 246.63 |
| 1496966400000 | 247.17 |
| 1497225600000 | 246.91 |
| 1497312000000 | 247.2 |
| 1497398400000 | 246.94 |
| 1497484800000 | 246.43 |
| 1497571200000 | 247.64 |
| 1497830400000 | 249.2 |
| 1497916800000 | 250.78 |
| 1498003200000 | 249.84 |
| 1498089600000 | 249.65 |
| 1498176000000 | 249.91 |
| 1498435200000 | 249.98 |
| 1498521600000 | 250.9 |
| 1498608000000 | 250.7 |
| 1498694400000 | 252.24 |
| 1498780800000 | 250.34 |
| 1499040000000 | 250.63 |
| 1499126400000 | 250.09 |
| 1499212800000 | 251.44 |
| 1499299200000 | 250.87 |
| 1499385600000 | 249.6 |
| 1499644800000 | 250.99 |
| 1499731200000 | 252.65 |
| 1499817600000 | 251.33 |
| 1499904000000 | 251.29 |
| 1499990400000 | 252.14 |
| 1500249600000 | 252.14 |
| 1500336000000 | 251.15 |
| 1500422400000 | 251.38 |
| 1500508800000 | 253.03 |
| 1500595200000 | 252.44 |
| 1500854400000 | 250.89 |
| 1500940800000 | 250.32 |
| 1501027200000 | 251.18 |
| 1501113600000 | 252.3 |
| 1501200000000 | 251.34 |
| 1501459200000 | 251.06 |
| 1501545600000 | 252.86 |
| 1501632000000 | 253.56 |
| 1501718400000 | 253.31 |
| 1501804800000 | 252.92 |
| 1502064000000 | 254.17 |
| 1502150400000 | 253.52 |
| 1502236800000 | 250.78 |
| 1502323200000 | 250.63 |
| 1502409600000 | 250.63 |
| 1502668800000 | 248.02 |
| 1502755200000 | 250.85 |
| 1502841600000 | 250.74 |
| 1502928000000 | 250.42 |
| 1503014400000 | 247.74 |
| 1503273600000 | 247.22 |
| 1503360000000 | 247.37 |
| 1503446400000 | 247.97 |
| 1503532800000 | 246.7 |
| 1503619200000 | 247.45 |
| 1503878400000 | 247.83 |
| 1503964800000 | 247.37 |
| 1504051200000 | 248.84 |
| 1504137600000 | 250.48 |
| 1504224000000 | 250.77 |
| 1504483200000 | 248.66 |
| 1504569600000 | 246.99 |
| 1504656000000 | 247.02 |
| 1504742400000 | 247.94 |
| 1504828800000 | 247.29 |
| 1505088000000 | 250.32 |
| 1505174400000 | 252.82 |
| 1505260800000 | 254.3 |
| 1505347200000 | 253.52 |
| 1505433600000 | 254.5 |
| 1505692800000 | 254.5 |
| 1505779200000 | 259.44 |
| 1505865600000 | 259.65 |
| 1505952000000 | 259.97 |
| 1506038400000 | 259.43 |
| 1506297600000 | 260.49 |
| 1506384000000 | 260.26 |
| 1506470400000 | 260.67 |
| 1506556800000 | 262.43 |
| 1506643200000 | 262.02 |
| 1506902400000 | 261.82 |
| 1506988800000 | 263.69 |
| 1507075200000 | 263.65 |
| 1507161600000 | 263.48 |
| 1507248000000 | 264.57 |
| 1507507200000 | 264.57 |
| 1507593600000 | 265.73 |
| 1507680000000 | 266.05 |
| 1507766400000 | 266.68 |
| 1507852800000 | 267.88 |
| 1508112000000 | 269.54 |
| 1508198400000 | 270.13 |
| 1508284800000 | 270.45 |
| 1508371200000 | 271.47 |
| 1508457600000 | 271.54 |
| 1508716800000 | 273.85 |
| 1508803200000 | 275.76 |
| 1508889600000 | 274.86 |
| 1508976000000 | 275.17 |
| 1509062400000 | 277.94 |
| 1509321600000 | 277.76 |
| 1509408000000 | 276.7 |
| 1509494400000 | 280.12 |
| 1509580800000 | 281.4 |
| 1509667200000 | 281.4 |
| 1509926400000 | 281.19 |
| 1510012800000 | 284.58 |
| 1510099200000 | 285.3 |
| 1510185600000 | 284.49 |
| 1510272000000 | 282.37 |
| 1510531200000 | 279.62 |
| 1510617600000 | 278.95 |
| 1510704000000 | 273.65 |
| 1510790400000 | 276.44 |
| 1510876800000 | 276.89 |
| 1511136000000 | 275.88 |
| 1511222400000 | 277.64 |
| 1511308800000 | 278.77 |
| 1511395200000 | 278.77 |
| 1511481600000 | 279.26 |
| 1511740800000 | 278.68 |
| 1511827200000 | 278 |
| 1511913600000 | 280.04 |
| 1512000000000 | 280.72 |
| 1512086400000 | 281.6 |
| 1512345600000 | 280.08 |
| 1512432000000 | 280.46 |
| 1512518400000 | 276.37 |
| 1512604800000 | 279.58 |
| 1512691200000 | 282.45 |
| 1512950400000 | 284.06 |
| 1513036800000 | 284.5299 |
| 1513123200000 | 284.05 |
| 1513209600000 | 283.13 |
| 1513296000000 | 280.82 |
| 1513555200000 | 284.99 |
| 1513641600000 | 284.66 |
| 1513728000000 | 285.49 |
| 1513814400000 | 285.52 |
| 1513900800000 | 286.5899 |
| 1514332800000 | 286.8399 |
| 1514419200000 | 285.01 |
| 1514505600000 | 284.7 |
| 1514851200000 | 284.7 |
| 1514937600000 | 284.7 |
| 1515024000000 | 292.47 |
| 1515110400000 | 295.37 |
| 1515369600000 | 295.37 |
| 1515456000000 | 296.72 |
| 1515542400000 | 297.5 |
| 1515628800000 | 296.77 |
| 1515715200000 | 294.94 |
| 1515974400000 | 296.62 |
| 1516060800000 | 298.51 |
| 1516147200000 | 298.16 |
| 1516233600000 | 296.11 |
| 1516320000000 | 298.12 |
| 1516579200000 | 298.37 |
| 1516665600000 | 301.54 |
| 1516752000000 | 299.76 |
| 1516838400000 | 296.9 |
| 1516924800000 | 295.8399 |
| 1517184000000 | 295.75 |
| 1517270400000 | 292.23 |
| 1517356800000 | 288.81 |
| 1517443200000 | 294.13 |
| 1517529600000 | 292.86 |
| 1517788800000 | 286.64 |
| 1517875200000 | 274.65 |
| 1517961600000 | 275.9 |
| 1518048000000 | 278.45 |
| 1518134400000 | 273.16 |
| 1518393600000 | 273.15 |
| 1518480000000 | 271.0299 |
| 1518566400000 | 268.94 |
| 1518652800000 | 271.6 |
| 1518739200000 | 274.1 |
| 1518998400000 | 279.91 |
| 1519084800000 | 277.57 |
| 1519171200000 | 277.18 |
| 1519257600000 | 274.55 |
| 1519344000000 | 276.8 |
| 1519603200000 | 279.3399 |
| 1519689600000 | 281.97 |
| 1519776000000 | 277.98 |
| 1519862400000 | 273.51 |
| 1519948800000 | 268.3399 |
| 1520208000000 | 266.16 |
| 1520294400000 | 269.52 |
| 1520380800000 | 267.38 |
| 1520467200000 | 268.67 |
| 1520553600000 | 269.55 |
| 1520812800000 | 273.6 |
| 1520899200000 | 275.0299 |
| 1520985600000 | 273.66 |
| 1521072000000 | 273.93 |
| 1521158400000 | 272.93 |
| 1521417600000 | 270.37 |
| 1521504000000 | 269.82 |
| 1521590400000 | 269.81 |
| 1521676800000 | 271.68 |
| 1521763200000 | 261.81 |
| 1522022400000 | 262.77 |
| 1522108800000 | 270.02 |
| 1522195200000 | 268.99 |
| 1522281600000 | 269.6 |
| 1522713600000 | 269.3399 |
| 1522800000000 | 269.3 |
| 1522886400000 | 272.46 |
| 1522972800000 | 271.55 |
| 1523232000000 | 272.69 |
| 1523318400000 | 273.76 |
| 1523404800000 | 272.99 |
| 1523491200000 | 272.07 |
| 1523577600000 | 273.7799 |
| 1523836800000 | 274.63 |
| 1523923200000 | 273.79 |
| 1524009600000 | 276.85 |
| 1524096000000 | 276.82 |
| 1524182400000 | 277.14 |
| 1524441600000 | 277.2 |
| 1524528000000 | 280.38 |
| 1524614400000 | 280.02 |
| 1524700800000 | 280.6 |
| 1524787200000 | 281.61 |
| 1525046400000 | 281.62 |
| 1525132800000 | 281.32 |
| 1525219200000 | 280.66 |
| 1525305600000 | 280.66 |
| 1525392000000 | 280.66 |
| 1525651200000 | 280.89 |
| 1525737600000 | 281.77 |
| 1525824000000 | 280.96 |
| 1525910400000 | 281.74 |
| 1525996800000 | 284.55 |
| 1526256000000 | 286.36 |
| 1526342400000 | 286.11 |
| 1526428800000 | 285.2 |
| 1526515200000 | 286.58 |
| 1526601600000 | 287.68 |
| 1526860800000 | 287.4 |
| 1526947200000 | 286.8 |
| 1527033600000 | 284.44 |
| 1527120000000 | 280.73 |
| 1527206400000 | 280.06 |
| 1527465600000 | 279.96 |
| 1527552000000 | 278.6 |
| 1527638400000 | 274.57 |
| 1527724800000 | 276.42 |
| 1527811200000 | 276.69 |
| 1528070400000 | 280.68 |
| 1528156800000 | 280.77 |
| 1528243200000 | 281.39 |
| 1528329600000 | 283.32 |
| 1528416000000 | 282 |
| 1528675200000 | 282.82 |
| 1528761600000 | 283.71 |
| 1528848000000 | 284.97 |
| 1528934400000 | 282.17 |
| 1529020800000 | 283.2799 |
| 1529280000000 | 280.5299 |
| 1529366400000 | 276.2799 |
| 1529452800000 | 277.81 |
| 1529539200000 | 277.81 |
| 1529625600000 | 276.43 |
| 1529884800000 | 273.92 |
| 1529971200000 | 274.2 |
| 1530057600000 | 274.22 |
| 1530144000000 | 273.74 |
| 1530230400000 | 274.38 |
| 1530489600000 | 269.15 |
| 1530576000000 | 269.16 |
| 1530662400000 | 269.12 |
| 1530748800000 | 266.96 |
| 1530835200000 | 269.22 |
| 1531094400000 | 272.45 |
| 1531180800000 | 273.3399 |
| 1531267200000 | 271.0899 |
| 1531353600000 | 272.7799 |
| 1531440000000 | 276.3399 |
| 1531699200000 | 276.33 |
| 1531785600000 | 278.61 |
| 1531872000000 | 279.51 |
| 1531958400000 | 279.2799 |
| 1532044800000 | 278.73 |
| 1532304000000 | 277.2799 |
| 1532390400000 | 278.49 |
| 1532476800000 | 279.32 |
| 1532563200000 | 280.71 |
| 1532649600000 | 282.24 |
| 1532908800000 | 280.9 |
| 1532995200000 | 278.64 |
| 1533081600000 | 281.48 |
| 1533168000000 | 278.49 |
| 1533254400000 | 277.25 |
| 1533513600000 | 275.7 |
| 1533600000000 | 278.06 |
| 1533686400000 | 277.73 |
| 1533772800000 | 276.76 |
| 1533859200000 | 273.52 |
| 1534118400000 | 267.99 |
| 1534204800000 | 272.39 |
| 1534291200000 | 270.42 |
| 1534377600000 | 269.23 |
| 1534464000000 | 270.8 |
| 1534723200000 | 270.43 |
| 1534809600000 | 269.37 |
| 1534896000000 | 271.4 |
| 1534982400000 | 271.04 |
| 1535068800000 | 272.82 |
| 1535328000000 | 275.88 |
| 1535414400000 | 276.45 |
| 1535500800000 | 277.62 |
| 1535587200000 | 277.38 |
| 1535673600000 | 276.79 |
| 1535932800000 | 274.61 |
| 1536019200000 | 274.29 |
| 1536105600000 | 272.12 |
| 1536192000000 | 270.32 |
| 1536278400000 | 268.96 |
| 1536537600000 | 269.3399 |
| 1536624000000 | 271.49 |
| 1536710400000 | 270.69 |
| 1536796800000 | 273.92 |
| 1536883200000 | 276.75 |
| 1537142400000 | 276.75 |
| 1537228800000 | 281.37 |
| 1537315200000 | 285.65 |
| 1537401600000 | 286.13 |
| 1537488000000 | 288.57 |
| 1537747200000 | 288.57 |
| 1537833600000 | 290.98 |
| 1537920000000 | 292.6 |
| 1538006400000 | 289.44 |
| 1538092800000 | 292.5899 |
| 1538352000000 | 292.74 |
| 1538438400000 | 293.73 |
| 1538524800000 | 290.29 |
| 1538611200000 | 290.11 |
| 1538697600000 | 288.96 |
| 1538956800000 | 288.96 |
| 1539043200000 | 284.02 |
| 1539129600000 | 284.05 |
| 1539216000000 | 273.95 |
| 1539302400000 | 274.08 |
| 1539561600000 | 269.43 |
| 1539648000000 | 271.91 |
| 1539734400000 | 275.94 |
| 1539820800000 | 274.5299 |
| 1539907200000 | 272.63 |
| 1540166400000 | 272.97 |
| 1540252800000 | 265.96 |
| 1540339200000 | 266.08 |
| 1540425600000 | 257.99 |
| 1540512000000 | 257.62 |
| 1540771200000 | 256.63 |
| 1540857600000 | 259.83 |
| 1540944000000 | 265.49 |
| 1541030400000 | 263.19 |
| 1541116800000 | 267.41 |
| 1541376000000 | 264.25 |
| 1541462400000 | 267.47 |
| 1541548800000 | 266.24 |
| 1541635200000 | 271.0899 |
| 1541721600000 | 269.51 |
| 1541980800000 | 269.6 |
| 1542067200000 | 264.45 |
| 1542153600000 | 265.42 |
| 1542240000000 | 264.64 |
| 1542326400000 | 262.95 |
| 1542585600000 | 264.41 |
| 1542672000000 | 262.21 |
| 1542758400000 | 260.7 |
| 1542844800000 | 262.58 |
| 1542931200000 | 262.58 |
| 1543190400000 | 263.04 |
| 1543276800000 | 265.15 |
| 1543363200000 | 266.49 |
| 1543449600000 | 267.46 |
| 1543536000000 | 268.49 |
| 1543795200000 | 272.12 |
| 1543881600000 | 265.72 |
| 1543968000000 | 264.54 |
| 1544054400000 | 259.79 |
| 1544140800000 | 261.5 |
| 1544400000000 | 256.76 |
| 1544486400000 | 254.72 |
| 1544572800000 | 259.81 |
| 1544659200000 | 261.35 |
| 1544745600000 | 257.3399 |
| 1545004800000 | 258.06 |
| 1545091200000 | 253.28 |
| 1545177600000 | 252.08 |
| 1545264000000 | 246.08 |
| 1545350400000 | 241.51 |
| 1545609600000 | 241.51 |
| 1545868800000 | 242.97 |
| 1545955200000 | 241.76 |
| 1546214400000 | 241.76 |
| 1546387200000 | 241.76 |
| 1546473600000 | 241.76 |
| 1546560000000 | 237.76 |
| 1546819200000 | 244.79 |
| 1546905600000 | 246.06 |
| 1546992000000 | 249.02 |
| 1547078400000 | 246.85 |
| 1547164800000 | 248.57 |
| 1547424000000 | 248.57 |
| 1547510400000 | 250.72 |
| 1547596800000 | 249.97 |
| 1547683200000 | 250.84 |
| 1547769600000 | 253.31 |
| 1548028800000 | 254.64 |
| 1548115200000 | 252.98 |
| 1548201600000 | 251.71 |
| 1548288000000 | 252.36 |
| 1548374400000 | 254.65 |
| 1548633600000 | 252.96 |
| 1548720000000 | 253.29 |
| 1548806400000 | 252.44 |
| 1548892800000 | 255.37 |
| 1548979200000 | 254.62 |
| 1549238400000 | 256.93 |
| 1549324800000 | 256.92 |
| 1549411200000 | 256.5899 |
| 1549497600000 | 255.28 |
| 1549584000000 | 250.7 |
| 1549843200000 | 250.7 |
| 1549929600000 | 256.06 |
| 1550016000000 | 259.17 |
| 1550102400000 | 259.25 |
| 1550188800000 | 256.85 |
| 1550448000000 | 260.7 |
| 1550534400000 | 261.3 |
| 1550620800000 | 262.7799 |
| 1550707200000 | 262.76 |
| 1550793600000 | 262.2 |
| 1551052800000 | 264 |
| 1551139200000 | 263.56 |
| 1551225600000 | 264.01 |
| 1551312000000 | 261.77 |
| 1551398400000 | 263.3399 |
| 1551657600000 | 265.13 |
| 1551744000000 | 263.8399 |
| 1551830400000 | 263.27 |
| 1551916800000 | 261.06 |
| 1552003200000 | 256.46 |
| 1552262400000 | 258.05 |
| 1552348800000 | 262 |
| 1552435200000 | 259.99 |
| 1552521600000 | 259.64 |
| 1552608000000 | 262.06 |
| 1552867200000 | 263.7 |
| 1552953600000 | 263.36 |
| 1553040000000 | 264.0299 |
| 1553126400000 | 264.0299 |
| 1553212800000 | 264.65 |
| 1553472000000 | 257.95 |
| 1553558400000 | 264.16 |
| 1553644800000 | 265.31 |
| 1553731200000 | 261.3 |
| 1553817600000 | 262.69 |
| 1554076800000 | 266.44 |
| 1554163200000 | 265.93 |
| 1554249600000 | 267.61 |
| 1554336000000 | 267.43 |
| 1554422400000 | 268.49 |
| 1554681600000 | 267.66 |
| 1554768000000 | 267.66 |
| 1554854400000 | 265.96 |
| 1554940800000 | 265.68 |
| 1555027200000 | 266.08 |
| 1555286400000 | 269.58 |
| 1555372800000 | 269.55 |
| 1555459200000 | 270.36 |
| 1555545600000 | 268.17 |
| 1555977600000 | 269.62 |
| 1556064000000 | 267.98 |
| 1556150400000 | 268.93 |
| 1556236800000 | 268.61 |
| 1556496000000 | 268.61 |
| 1556582400000 | 268.61 |
| 1556668800000 | 268.62 |
| 1556755200000 | 268.61 |
| 1556841600000 | 268.61 |
| 1557100800000 | 268.61 |
| 1557187200000 | 265.3399 |
| 1557273600000 | 261.18 |
| 1557360000000 | 257.74 |
| 1557446400000 | 257.04 |
| 1557705600000 | 255.6 |
| 1557792000000 | 254.22 |
| 1557878400000 | 255.97 |
| 1557964800000 | 254.75 |
| 1558051200000 | 257.46 |
| 1558310400000 | 257.7799 |
| 1558396800000 | 257.29 |
| 1558483200000 | 256.69 |
| 1558569600000 | 255.5 |
| 1558656000000 | 255.61 |
| 1558915200000 | 256.6 |
| 1559001600000 | 257.54 |
| 1559088000000 | 255.15 |
| 1559174400000 | 254.37 |
| 1559260800000 | 250.92 |
| 1559520000000 | 248.83 |
| 1559606400000 | 248.37 |
| 1559692800000 | 253.33 |
| 1559779200000 | 252.77 |
| 1559865600000 | 253.95 |
| 1560124800000 | 257.5 |
| 1560211200000 | 258.85 |
| 1560297600000 | 257.43 |
| 1560384000000 | 255.52 |
| 1560470400000 | 256.41 |
| 1560729600000 | 255.45 |
| 1560816000000 | 253.78 |
| 1560902400000 | 258.22 |
| 1560988800000 | 259.11 |
| 1561075200000 | 256.54 |
| 1561334400000 | 256.88 |
| 1561420800000 | 256.12 |
| 1561507200000 | 254.96 |
| 1561593600000 | 258.12 |
| 1561680000000 | 257.77 |
| 1561939200000 | 263.21 |
| 1562025600000 | 263.97 |
| 1562112000000 | 262.18 |
| 1562198400000 | 263.8399 |
| 1562284800000 | 264.15 |
| 1562544000000 | 261.86 |
| 1562630400000 | 261.65 |
| 1562716800000 | 261.01 |
| 1562803200000 | 262.12 |
| 1562889600000 | 261.87 |
| 1563148800000 | 261.87 |
| 1563235200000 | 260.65 |
| 1563321600000 | 260.58 |
| 1563408000000 | 255.39 |
| 1563494400000 | 260.26 |
| 1563753600000 | 259.21 |
| 1563840000000 | 261.31 |
| 1563926400000 | 262.42 |
| 1564012800000 | 262.8399 |
| 1564099200000 | 261.87 |
| 1564358400000 | 261.52 |
| 1564444800000 | 262.55 |
| 1564531200000 | 260.83 |
| 1564617600000 | 261.64 |
| 1564704000000 | 256.1 |
| 1564963200000 | 251.43 |
| 1565049600000 | 250.16 |
| 1565136000000 | 250.32 |
| 1565222400000 | 249.79 |
| 1565308800000 | 250.73 |
| 1565568000000 | 250.73 |
| 1565654400000 | 247.81 |
| 1565740800000 | 249.85 |
| 1565827200000 | 247.49 |
| 1565913600000 | 247.66 |
| 1566172800000 | 249.18 |
| 1566259200000 | 251.08 |
| 1566345600000 | 249.68 |
| 1566432000000 | 249.83 |
| 1566518400000 | 250.61 |
| 1566777600000 | 246.59 |
| 1566864000000 | 248.51 |
| 1566950400000 | 248.77 |
| 1567036800000 | 248.8 |
| 1567123200000 | 252.18 |
| 1567382400000 | 251.2 |
| 1567468800000 | 251.91 |
| 1567555200000 | 251.43 |
| 1567641600000 | 255.88 |
| 1567728000000 | 256.54 |
| 1567987200000 | 258.71 |
| 1568073600000 | 259.88 |
| 1568160000000 | 263.94 |
| 1568246400000 | 265.91 |
| 1568332800000 | 268.65 |
| 1568592000000 | 268.64 |
| 1568678400000 | 269.18 |
| 1568764800000 | 267.95 |
| 1568851200000 | 269.27 |
| 1568937600000 | 269.43 |
| 1569196800000 | 269.43 |
| 1569283200000 | 270.2799 |
| 1569369600000 | 269.46 |
| 1569456000000 | 269.9 |
| 1569542400000 | 269.0899 |
| 1569801600000 | 266.47 |
| 1569888000000 | 268.79 |
| 1569974400000 | 267.35 |
| 1570060800000 | 262.73 |
| 1570147200000 | 263.54 |
| 1570406400000 | 263.41 |
| 1570492800000 | 265.45 |
| 1570579200000 | 264.52 |
| 1570665600000 | 264.51 |
| 1570752000000 | 266.87 |
| 1571011200000 | 266.87 |
| 1571097600000 | 271.18 |
| 1571184000000 | 273.18 |
| 1571270400000 | 272.0299 |
| 1571356800000 | 271.7 |
| 1571616000000 | 272.79 |
| 1571702400000 | 272.79 |
| 1571788800000 | 274.13 |
| 1571875200000 | 275.06 |
| 1571961600000 | 275.61 |
| 1572220800000 | 275.51 |
| 1572307200000 | 277.88 |
| 1572393600000 | 278.08 |
| 1572480000000 | 278.5299 |
| 1572566400000 | 278.68 |
| 1572825600000 | 278.68 |
| 1572912000000 | 283.3399 |
| 1572998400000 | 283.3399 |
| 1573084800000 | 283.92 |
| 1573171200000 | 284.74 |
| 1573430400000 | 284.77 |
| 1573516800000 | 285.74 |
| 1573603200000 | 284.0899 |
| 1573689600000 | 281.49 |
| 1573776000000 | 283.07 |
| 1574035200000 | 283.99 |
| 1574121600000 | 283.32 |
| 1574208000000 | 282.43 |
| 1574294400000 | 282.01 |
| 1574380800000 | 282.23 |
| 1574640000000 | 284.2799 |
| 1574726400000 | 284.65 |
| 1574812800000 | 285.41 |
| 1574899200000 | 285.11 |
| 1574985600000 | 283.46 |
| 1575244800000 | 285.99 |
| 1575331200000 | 284.82 |
| 1575417600000 | 283.86 |
| 1575504000000 | 285.14 |
| 1575590400000 | 285.35 |
| 1575849600000 | 286.74 |
| 1575936000000 | 286.44 |
| 1576022400000 | 285.46 |
| 1576108800000 | 285.25 |
| 1576195200000 | 290.19 |
| 1576454400000 | 289.74 |
| 1576540800000 | 291.32 |
| 1576627200000 | 289.99 |
| 1576713600000 | 289.62 |
| 1576800000000 | 288.87 |
| 1577059200000 | 288.44 |
| 1577145600000 | 288.25 |
| 1577404800000 | 289.33 |
| 1577664000000 | 287.37 |
| 1577750400000 | 287.37 |
| 1577923200000 | 287.37 |
| 1578009600000 | 287.37 |
| 1578268800000 | 283.41 |
| 1578355200000 | 287.8399 |
| 1578441600000 | 284.0299 |
| 1578528000000 | 288.7 |
| 1578614400000 | 289.85 |
| 1578873600000 | 289.85 |
| 1578960000000 | 291.18 |
| 1579046400000 | 289.44 |
| 1579132800000 | 289.19 |
| 1579219200000 | 290.37 |
| 1579478400000 | 291.66 |
| 1579564800000 | 289.93 |
| 1579651200000 | 291.45 |
| 1579737600000 | 289.24 |
| 1579824000000 | 289.56 |
| 1580083200000 | 284.8 |
| 1580169600000 | 283.25 |
| 1580256000000 | 284.74 |
| 1580342400000 | 280.66 |
| 1580428800000 | 282.19 |
| 1580688000000 | 280.27 |
| 1580774400000 | 282.0899 |
| 1580860800000 | 285.11 |
| 1580947200000 | 291.11 |
| 1581033600000 | 290.64 |
| 1581292800000 | 288.62 |
| 1581379200000 | 288.62 |
| 1581465600000 | 288.98 |
| 1581552000000 | 287.88 |
| 1581638400000 | 286.06 |
| 1581897600000 | 283.71 |
| 1581984000000 | 280.13 |
| 1582070400000 | 281.1 |
| 1582156800000 | 282.04 |
| 1582243200000 | 282.0299 |
| 1582502400000 | 282.0299 |
| 1582588800000 | 272.94 |
| 1582675200000 | 270.67 |
| 1582761600000 | 264.44 |
| 1582848000000 | 254.91 |
| 1583107200000 | 256.8399 |
| 1583193600000 | 253.87 |
| 1583280000000 | 253.57 |
| 1583366400000 | 256.05 |
| 1583452800000 | 248.6 |
| 1583712000000 | 234.6 |
| 1583798400000 | 237.69 |
| 1583884800000 | 234.04 |
| 1583971200000 | 224.26 |
| 1584057600000 | 212.89 |
| 1584316800000 | 208.22 |
| 1584403200000 | 212.77 |
| 1584489600000 | 212.64 |
| 1584576000000 | 213.23 |
| 1584662400000 | 213.23 |
| 1584921600000 | 215.25 |
| 1585008000000 | 223.19 |
| 1585094400000 | 239.5 |
| 1585180800000 | 233.93 |
| 1585267200000 | 243.27 |
| 1585526400000 | 241.74 |
| 1585612800000 | 236.54 |
| 1585699200000 | 228.13 |
| 1585785600000 | 224.98 |
| 1585872000000 | 224.46 |
| 1586131200000 | 232.92 |
| 1586217600000 | 237.78 |
| 1586304000000 | 241.53 |
| 1586390400000 | 240.31 |
| 1586822400000 | 243.62 |
| 1586908800000 | 244.21 |
| 1586995200000 | 241.25 |
| 1587081600000 | 245.59 |
| 1587340800000 | 243.72 |
| 1587427200000 | 240.57 |
| 1587513600000 | 239.1 |
| 1587600000000 | 242.14 |
| 1587686400000 | 241.28 |
| 1587945600000 | 245.97 |
| 1588032000000 | 246.06 |
| 1588118400000 | 246.06 |
| 1588204800000 | 248.95 |
| 1588291200000 | 243.19 |
| 1588550400000 | 243.18 |
| 1588636800000 | 243.18 |
| 1588723200000 | 243.18 |
| 1588809600000 | 242.44 |
| 1588896000000 | 247.75 |
| 1589155200000 | 251.42 |
| 1589241600000 | 250.64 |
| 1589328000000 | 250.1 |
| 1589414400000 | 245.63 |
| 1589500800000 | 246.62 |
| 1589760000000 | 247.49 |
| 1589846400000 | 252.19 |
| 1589932800000 | 253.61 |
| 1590019200000 | 252.97 |
| 1590105600000 | 250.8 |
| 1590364800000 | 255 |
| 1590451200000 | 260.8 |
| 1590537600000 | 262.99 |
| 1590624000000 | 268.23 |
| 1590710400000 | 265.97 |
| 1590969600000 | 266.98 |
| 1591056000000 | 270.22 |
| 1591142400000 | 272.56 |
| 1591228800000 | 273.38 |
| 1591315200000 | 275.07 |
| 1591574400000 | 278.33 |
| 1591660800000 | 278.05 |
| 1591747200000 | 277.38 |
| 1591833600000 | 271.35 |
| 1591920000000 | 268.62 |
| 1592179200000 | 261.33 |
| 1592265600000 | 272.08 |
| 1592352000000 | 271.11 |
| 1592438400000 | 270.44 |
| 1592524800000 | 270.37 |
| 1592784000000 | 269.72 |
| 1592870400000 | 271.06 |
| 1592956800000 | 270.26 |
| 1593043200000 | 266.88 |
| 1593129600000 | 269.62 |
| 1593388800000 | 264.75 |
| 1593475200000 | 266.7 |
| 1593561600000 | 263.6 |
| 1593648000000 | 264.69 |
| 1593734400000 | 266.3399 |
| 1593993600000 | 270.44 |
| 1594080000000 | 269.69 |
| 1594166400000 | 267.18 |
| 1594252800000 | 267.41 |
| 1594339200000 | 263.68 |
| 1594598400000 | 269.9 |
| 1594684800000 | 268.35 |
| 1594771200000 | 272.44 |
| 1594857600000 | 270.55 |
| 1594944000000 | 269.69 |
| 1595203200000 | 269.9 |
| 1595289600000 | 271 |
| 1595376000000 | 269.64 |
| 1595462400000 | 269.64 |
| 1595548800000 | 269.64 |
| 1595808000000 | 270.13 |
| 1595894400000 | 268.7799 |
| 1595980800000 | 265.6 |
| 1596067200000 | 264.07 |
| 1596153600000 | 256.89 |
| 1596412800000 | 261.68 |
| 1596499200000 | 267.0899 |
| 1596585600000 | 267 |
| 1596672000000 | 266.16 |
| 1596758400000 | 265.98 |
| 1597017600000 | 265.98 |
| 1597104000000 | 272.63 |
| 1597190400000 | 275.57 |
| 1597276800000 | 279.0899 |
| 1597363200000 | 278.93 |
| 1597622400000 | 276.73 |
| 1597708800000 | 276.97 |
| 1597795200000 | 277.6 |
| 1597881600000 | 275.05 |
| 1597968000000 | 276.02 |
| 1598227200000 | 276.8 |
| 1598313600000 | 279.96 |
| 1598400000000 | 279.9 |
| 1598486400000 | 278.41 |
| 1598572800000 | 276.62 |
| 1598832000000 | 278.99 |
| 1598918400000 | 278.66 |
| 1599004800000 | 279.98 |
| 1599091200000 | 281.62 |
| 1599177600000 | 278.96 |
| 1599436800000 | 277.29 |
| 1599523200000 | 278.75 |
| 1599609600000 | 276 |
| 1599696000000 | 279.4 |
| 1599782400000 | 281.25 |
| 1600041600000 | 283.76 |
| 1600128000000 | 282.2799 |
| 1600214400000 | 282.8 |
| 1600300800000 | 281.42 |
| 1600387200000 | 282.54 |
| 1600646400000 | 282.54 |
| 1600732800000 | 282.54 |
| 1600819200000 | 282.37 |
| 1600905600000 | 279.22 |
| 1600992000000 | 280.52 |
| 1601251200000 | 285.05 |
| 1601337600000 | 286.22 |
| 1601424000000 | 280.48 |
| 1601510400000 | 280.48 |
| 1601596800000 | 277.9 |
| 1601856000000 | 282.41 |
| 1601942400000 | 284.06 |
| 1602028800000 | 284.0899 |
| 1602115200000 | 285.85 |
| 1602201600000 | 284.51 |
| 1602460800000 | 283.95 |
| 1602547200000 | 284.96 |
| 1602633600000 | 284.17 |
| 1602720000000 | 282.1 |
| 1602806400000 | 279.75 |
| 1603065600000 | 283.18 |
| 1603152000000 | 281.0899 |
| 1603238400000 | 282.72 |
| 1603324800000 | 279.94 |
| 1603411200000 | 280.85 |
| 1603670400000 | 279.55 |
| 1603756800000 | 279.27 |
| 1603843200000 | 278.32 |
| 1603929600000 | 278.08 |
| 1604016000000 | 272.8399 |
| 1604275200000 | 277.77 |
| 1604361600000 | 277.77 |
| 1604448000000 | 281.26 |
| 1604534400000 | 285.44 |
| 1604620800000 | 286.7799 |
| 1604880000000 | 291.19 |
| 1604966400000 | 294.42 |
| 1605052800000 | 299.43 |
| 1605139200000 | 299.1 |
| 1605225600000 | 295.5 |
| 1605484800000 | 300.58 |
| 1605571200000 | 301.49 |
| 1605657600000 | 299.01 |
| 1605744000000 | 300.22 |
| 1605830400000 | 300.11 |
| 1606089600000 | 300.1 |
| 1606176000000 | 306.47 |
| 1606262400000 | 307.35 |
| 1606348800000 | 309.23 |
| 1606435200000 | 310.48 |
| 1606694400000 | 305.5 |
| 1606780800000 | 307.55 |
| 1606867200000 | 308.48 |
| 1606953600000 | 308.5899 |
| 1607040000000 | 308.64 |
| 1607299200000 | 306.25 |
| 1607385600000 | 305.85 |
| 1607472000000 | 309.35 |
| 1607558400000 | 309.18 |
| 1607644800000 | 310.12 |
| 1607904000000 | 311.56 |
| 1607990400000 | 309.98 |
| 1608076800000 | 310.96 |
| 1608163200000 | 312.4 |
| 1608249600000 | 312.26 |
| 1608508800000 | 311.42 |
| 1608595200000 | 307.04 |
| 1608681600000 | 307.72 |
| 1608768000000 | 309.11 |
| 1609113600000 | 311.5899 |
| 1609200000000 | 317.79 |
| 1609286400000 | 315.51 |
| 1609372800000 | 315.51 |
| 1609718400000 | 313.65 |
| 1609804800000 | 312.76 |
| 1609891200000 | 313.07 |
| 1609977600000 | 318.31 |
| 1610064000000 | 323.33 |
| 1610323200000 | 323.33 |
| 1610409600000 | 323.9 |
| 1610496000000 | 324.97 |
| 1610582400000 | 326.83 |
| 1610668800000 | 323.81 |
| 1610928000000 | 321.72 |
| 1611014400000 | 324.24 |
| 1611100800000 | 322.5899 |
| 1611187200000 | 324.51 |
| 1611273600000 | 324.01 |
| 1611532800000 | 324.94 |
| 1611619200000 | 322.16 |
| 1611705600000 | 324.23 |
| 1611792000000 | 320.26 |
| 1611878400000 | 315.2 |
| 1612137600000 | 319.54 |
| 1612224000000 | 322.08 |
| 1612310400000 | 326.71 |
| 1612396800000 | 325.21 |
| 1612483200000 | 329.93 |
| 1612742400000 | 335.8399 |
| 1612828800000 | 336.26 |
| 1612915200000 | 337.46 |
| 1613001600000 | 337.47 |
| 1613088000000 | 338.48 |
| 1613347200000 | 342.55 |
| 1613433600000 | 345.08 |
| 1613520000000 | 344.07 |
| 1613606400000 | 341.24 |
| 1613692800000 | 338.99 |
| 1613952000000 | 340.5299 |
| 1614038400000 | 340.5299 |
| 1614124800000 | 334.57 |
| 1614211200000 | 339.07 |
| 1614297600000 | 327.73 |
| 1614556800000 | 334.4 |
| 1614643200000 | 332.95 |
| 1614729600000 | 334.55 |
| 1614816000000 | 330.3 |
| 1614902400000 | 331.43 |
| 1615161600000 | 330.71 |
| 1615248000000 | 334.74 |
| 1615334400000 | 334.98 |
| 1615420800000 | 336.04 |
| 1615507200000 | 340.7799 |
| 1615766400000 | 343.5299 |
| 1615852800000 | 345.5299 |
| 1615939200000 | 346.04 |
| 1616025600000 | 350.64 |
| 1616112000000 | 350.26 |
| 1616371200000 | 345.42 |
| 1616457600000 | 342.52 |
| 1616544000000 | 335.44 |
| 1616630400000 | 339.5299 |
| 1616716800000 | 344.74 |
| 1616976000000 | 346.56 |
| 1617062400000 | 346.79 |
| 1617148800000 | 343.2 |
| 1617235200000 | 343.83 |
| 1617667200000 | 343.36 |
| 1617753600000 | 345.08 |
| 1617840000000 | 343.15 |
| 1617926400000 | 344.12 |
| 1618185600000 | 342.95 |
| 1618272000000 | 344.12 |
| 1618358400000 | 343.02 |
| 1618444800000 | 344.13 |
| 1618531200000 | 344.54 |
| 1618790400000 | 343.68 |
| 1618876800000 | 338.2799 |
| 1618963200000 | 331.69 |
| 1619049600000 | 338.0899 |
| 1619136000000 | 336.75 |
| 1619395200000 | 337.26 |
| 1619481600000 | 334.68 |
| 1619568000000 | 336 |
| 1619654400000 | 336.01 |
| 1619740800000 | 334.1 |
| 1620000000000 | 334.1 |
| 1620086400000 | 334.1 |
| 1620172800000 | 334.1 |
| 1620259200000 | 339.64 |
| 1620345600000 | 340.0299 |
| 1620604800000 | 343.33 |
| 1620691200000 | 335.14 |
| 1620777600000 | 330.6 |
| 1620864000000 | 325.1 |
| 1620950400000 | 331.0299 |
| 1621209600000 | 330.5299 |
| 1621296000000 | 335.66 |
| 1621382400000 | 333.2799 |
| 1621468800000 | 333.32 |
| 1621555200000 | 335.12 |
| 1621814400000 | 336.32 |
| 1621900800000 | 337.86 |
| 1621987200000 | 338.41 |
| 1622073600000 | 337.51 |
| 1622160000000 | 343.83 |
| 1622419200000 | 339.7 |
| 1622505600000 | 340.26 |
| 1622592000000 | 343.35 |
| 1622678400000 | 346.02 |
| 1622764800000 | 345.97 |
| 1623024000000 | 346.33 |
| 1623110400000 | 346.58 |
| 1623196800000 | 345.74 |
| 1623283200000 | 345.68 |
| 1623369600000 | 345.15 |
| 1623628800000 | 346.12 |
| 1623715200000 | 349.23 |
| 1623801600000 | 348.76 |
| 1623888000000 | 346.76 |
| 1623974400000 | 343.79 |
| 1624233600000 | 335.25 |
| 1624320000000 | 345.83 |
| 1624406400000 | 344.0299 |
| 1624492800000 | 343.75 |
| 1624579200000 | 346.2799 |
| 1624838400000 | 346.55 |
| 1624924800000 | 344.11 |
| 1625011200000 | 342.89 |
| 1625097600000 | 342.12 |
| 1625184000000 | 344.85 |
| 1625443200000 | 343.42 |
| 1625529600000 | 344.37 |
| 1625616000000 | 341.56 |
| 1625702400000 | 338.4 |
| 1625788800000 | 336.9 |
| 1626048000000 | 344.02 |
| 1626134400000 | 346.22 |
| 1626220800000 | 345.55 |
| 1626307200000 | 341.44 |
| 1626393600000 | 339.82 |
| 1626652800000 | 335.71 |
| 1626739200000 | 332.3399 |
| 1626825600000 | 334.8399 |
| 1626912000000 | 334.8399 |
| 1626998400000 | 334.8399 |
| 1627257600000 | 338.29 |
| 1627344000000 | 340.43 |
| 1627430400000 | 336.94 |
| 1627516800000 | 338.3399 |
| 1627603200000 | 333.51 |
| 1627862400000 | 339.8 |
| 1627948800000 | 338.19 |
| 1628035200000 | 336.69 |
| 1628121600000 | 338.08 |
| 1628208000000 | 338.12 |
| 1628467200000 | 338.12 |
| 1628553600000 | 338.91 |
| 1628640000000 | 342.21 |
| 1628726400000 | 341.92 |
| 1628812800000 | 342.57 |
| 1629072000000 | 336.96 |
| 1629158400000 | 335.45 |
| 1629244800000 | 336.96 |
| 1629331200000 | 332.41 |
| 1629417600000 | 329.38 |
| 1629676800000 | 335.2 |
| 1629763200000 | 338.22 |
| 1629849600000 | 338.62 |
| 1629936000000 | 338.61 |
| 1630022400000 | 337.44 |
| 1630281600000 | 340.64 |
| 1630368000000 | 342.55 |
| 1630454400000 | 346.17 |
| 1630540800000 | 346.72 |
| 1630627200000 | 352.27 |
| 1630886400000 | 356.89 |
| 1630972800000 | 360.51 |
| 1631059200000 | 363.32 |
| 1631145600000 | 360.49 |
| 1631232000000 | 364.89 |
| 1631491200000 | 365.55 |
| 1631577600000 | 369.07 |
| 1631664000000 | 365.41 |
| 1631750400000 | 364.2799 |
| 1631836800000 | 366.31 |
| 1632096000000 | 366.31 |
| 1632182400000 | 360.17 |
| 1632268800000 | 356.96 |
| 1632355200000 | 356.96 |
| 1632441600000 | 364.7799 |
| 1632700800000 | 364.95 |
| 1632787200000 | 364.14 |
| 1632873600000 | 358.87 |
| 1632960000000 | 357.55 |
| 1633046400000 | 349.5899 |
| 1633305600000 | 347.62 |
| 1633392000000 | 342.8399 |
| 1633478400000 | 341.3 |
| 1633564800000 | 341.4 |
| 1633651200000 | 345.43 |
| 1633910400000 | 351.68 |
| 1633996800000 | 349.32 |
| 1634083200000 | 348.19 |
| 1634169600000 | 350.97 |
| 1634256000000 | 357.2 |
| 1634515200000 | 356.48 |
| 1634601600000 | 357.77 |
| 1634688000000 | 358.14 |
| 1634774400000 | 353.1 |
| 1634860800000 | 353.33 |
| 1635120000000 | 351.8 |
| 1635206400000 | 355.69 |
| 1635292800000 | 355.26 |
| 1635379200000 | 352.48 |
| 1635465600000 | 352.97 |
| 1635724800000 | 360.82 |
| 1635811200000 | 358.55 |
| 1635897600000 | 358.55 |
| 1635984000000 | 362.89 |
| 1636070400000 | 360.63 |
| 1636329600000 | 359.45 |
| 1636416000000 | 356.62 |
| 1636502400000 | 354.61 |
| 1636588800000 | 356.08 |
| 1636675200000 | 360.62 |
| 1636934400000 | 362.38 |
| 1637020800000 | 363.01 |
| 1637107200000 | 360.79 |
| 1637193600000 | 360.47 |
| 1637280000000 | 361.91 |
| 1637539200000 | 361.32 |
| 1637625600000 | 361.32 |
| 1637712000000 | 356.99 |
| 1637798400000 | 358.22 |
| 1637884800000 | 350.9 |
| 1638144000000 | 344.8 |
| 1638230400000 | 340.58 |
| 1638316800000 | 342.15 |
| 1638403200000 | 340.58 |
| 1638489600000 | 345.45 |
| 1638748800000 | 343.45 |
| 1638835200000 | 350.62 |
| 1638921600000 | 352.97 |
| 1639008000000 | 351.17 |
| 1639094400000 | 348.51 |
| 1639353600000 | 348.95 |
| 1639440000000 | 348.1 |
| 1639526400000 | 350.14 |
| 1639612800000 | 355.57 |
| 1639699200000 | 350.38 |
| 1639958400000 | 343.06 |
| 1640044800000 | 348.42 |
| 1640131200000 | 348.54 |
| 1640217600000 | 351.79 |
| 1640304000000 | 351.4 |
| 1640563200000 | 349.87 |
| 1640649600000 | 354.45 |
| 1640736000000 | 353.42 |
| 1640822400000 | 352.25 |
| 1640908800000 | 352.24 |
| 1641168000000 | 352.25 |
| 1641254400000 | 359.0899 |
| 1641340800000 | 360.57 |
| 1641427200000 | 352.87 |
| 1641513600000 | 352.54 |
| 1641772800000 | 352.55 |
| 1641859200000 | 350.75 |
| 1641945600000 | 356.41 |
| 1642032000000 | 353.99 |
| 1642118400000 | 348.9 |
| 1642377600000 | 350.9 |
| 1642464000000 | 349.83 |
| 1642550400000 | 339.7799 |
| 1642636800000 | 343.13 |
| 1642723200000 | 340.8 |
| 1642982400000 | 340.8399 |
| 1643068800000 | 334.83 |
| 1643155200000 | 334.29 |
| 1643241600000 | 325.5 |
| 1643328000000 | 331.5299 |
| 1643587200000 | 334.31 |
| 1643673600000 | 333.95 |
| 1643760000000 | 340.95 |
| 1643846400000 | 337.83 |
| 1643932800000 | 339.8 |
| 1644192000000 | 339.16 |
| 1644278400000 | 340.3 |
| 1644364800000 | 343.55 |
| 1644451200000 | 345.32 |
| 1644537600000 | 345.32 |
| 1644796800000 | 339.27 |
| 1644883200000 | 336.04 |
| 1644969600000 | 341.87 |
| 1645056000000 | 339.0299 |
| 1645142400000 | 337.98 |
| 1645401600000 | 335.65 |
| 1645488000000 | 330.45 |
| 1645574400000 | 330.45 |
| 1645660800000 | 325.94 |
| 1645747200000 | 329.8399 |
| 1646006400000 | 331.0299 |
| 1646092800000 | 333.19 |
| 1646179200000 | 326.76 |
| 1646265600000 | 330.55 |
| 1646352000000 | 323.73 |
| 1646611200000 | 314.5299 |
| 1646697600000 | 308.67 |
| 1646784000000 | 308.7 |
| 1646870400000 | 321.08 |
| 1646956800000 | 315.07 |
| 1647216000000 | 317.19 |
| 1647302400000 | 319.11 |
| 1647388800000 | 324.47 |
| 1647475200000 | 333.31 |
| 1647561600000 | 335.33 |
| 1647820800000 | 335.33 |
| 1647907200000 | 340.17 |
| 1647993600000 | 348.73 |
| 1648080000000 | 349.72 |
| 1648166400000 | 349.51 |
| 1648425600000 | 348.01 |
| 1648512000000 | 351.5299 |
| 1648598400000 | 350.46 |
| 1648684800000 | 346.63 |
| 1648771200000 | 346.39 |
| 1649030400000 | 347.92 |
| 1649116800000 | 347.25 |
| 1649203200000 | 342.77 |
| 1649289600000 | 337.36 |
| 1649376000000 | 338.02 |
| 1649635200000 | 336.92 |
| 1649721600000 | 331.93 |
| 1649808000000 | 336.95 |
| 1649894400000 | 339.98 |
| 1650326400000 | 337.71 |
| 1650412800000 | 341.27 |
| 1650499200000 | 343.62 |
| 1650585600000 | 339.48 |
| 1650844800000 | 334.02 |
| 1650931200000 | 334.23 |
| 1651017600000 | 331.3399 |
| 1651104000000 | 337.38 |
| 1651190400000 | 337.38 |
| 1651449600000 | 336.94 |
| 1651536000000 | 336.94 |
| 1651622400000 | 336.94 |
| 1651708800000 | 336.94 |
| 1651795200000 | 339.74 |
| 1652054400000 | 332.68 |
| 1652140800000 | 329.72 |
| 1652227200000 | 327.7799 |
| 1652313600000 | 323.72 |
| 1652400000000 | 330.08 |
| 1652659200000 | 330.46 |
| 1652745600000 | 330.87 |
| 1652832000000 | 334.13 |
| 1652918400000 | 329.36 |
| 1653004800000 | 332.5 |
| 1653264000000 | 335.71 |
| 1653350400000 | 332.7799 |
| 1653436800000 | 332.32 |
| 1653523200000 | 332.27 |
| 1653609600000 | 333.66 |
| 1653868800000 | 340.19 |
| 1653955200000 | 338.68 |
| 1654041600000 | 343.07 |
| 1654128000000 | 341.0299 |
| 1654214400000 | 342.51 |
| 1654473600000 | 343.64 |
| 1654560000000 | 344.92 |
| 1654646400000 | 349 |
| 1654732800000 | 349.5899 |
| 1654819200000 | 344.95 |
| 1655078400000 | 336.7799 |
| 1655164800000 | 332.51 |
| 1655251200000 | 328.54 |
| 1655337600000 | 330.81 |
| 1655424000000 | 325.27 |
| 1655683200000 | 322.62 |
| 1655769600000 | 329.22 |
| 1655856000000 | 328.76 |
| 1655942400000 | 328.62 |
| 1656028800000 | 331.2 |
| 1656288000000 | 335.14 |
| 1656374400000 | 338.71 |
| 1656460800000 | 336.68 |
| 1656547200000 | 332.68 |
| 1656633600000 | 327.8399 |
| 1656892800000 | 332.39 |
| 1656979200000 | 334.57 |
| 1657065600000 | 330.25 |
| 1657152000000 | 335.15 |
| 1657238400000 | 335.96 |
| 1657497600000 | 340.56 |
| 1657584000000 | 335.04 |
| 1657670400000 | 336.06 |
| 1657756800000 | 336.87 |
| 1657843200000 | 337.36 |
| 1658102400000 | 337.35 |
| 1658188800000 | 339.23 |
| 1658275200000 | 347.21 |
| 1658361600000 | 347.73 |
| 1658448000000 | 348.66 |
| 1658707200000 | 346.25 |
| 1658793600000 | 346.18 |
| 1658880000000 | 346.63 |
| 1658966400000 | 347.01 |
| 1659052800000 | 346.07 |
| 1659312000000 | 349.36 |
| 1659398400000 | 342.87 |
| 1659484800000 | 343.89 |
| 1659571200000 | 343.95 |
| 1659657600000 | 346.55 |
| 1659916800000 | 347.37 |
| 1660003200000 | 344.63 |
| 1660089600000 | 343.98 |
| 1660176000000 | 343.98 |
| 1660262400000 | 351.39 |
| 1660521600000 | 353.7 |
| 1660608000000 | 353.32 |
| 1660694400000 | 357.88 |
| 1660780800000 | 354.86 |
| 1660867200000 | 355.14 |
| 1661126400000 | 354.74 |
| 1661212800000 | 350.47 |
| 1661299200000 | 349.4 |
| 1661385600000 | 351.08 |
| 1661472000000 | 351.73 |
| 1661731200000 | 345.12 |
| 1661817600000 | 349.56 |
| 1661904000000 | 348.71 |
| 1661990400000 | 343.66 |
| 1662076800000 | 342.8399 |
| 1662336000000 | 342.71 |
| 1662422400000 | 342.11 |
| 1662508800000 | 340.3399 |
| 1662595200000 | 347.56 |
| 1662681600000 | 348.85 |
| 1662940800000 | 351.48 |
| 1663027200000 | 352.63 |
| 1663113600000 | 345.2799 |
| 1663200000000 | 345.93 |
| 1663286400000 | 343.93 |
| 1663545600000 | 343.94 |
| 1663632000000 | 345.31 |
| 1663718400000 | 340.5299 |
| 1663804800000 | 339.68 |
| 1663891200000 | 339.68 |
| 1664150400000 | 330.14 |
| 1664236800000 | 331.87 |
| 1664323200000 | 328.3399 |
| 1664409600000 | 333.83 |
| 1664496000000 | 327.49 |
| 1664755200000 | 329.93 |
| 1664841600000 | 340.57 |
| 1664928000000 | 341.69 |
| 1665014400000 | 343.37 |
| 1665100800000 | 340.5299 |
| 1665360000000 | 340.54 |
| 1665446400000 | 334.0299 |
| 1665532800000 | 333.96 |
| 1665619200000 | 331.5 |
| 1665705600000 | 339.66 |
| 1665964800000 | 336.04 |
| 1666051200000 | 339.88 |
| 1666137600000 | 340.55 |
| 1666224000000 | 338.86 |
| 1666310400000 | 336.62 |
| 1666569600000 | 337.55 |
| 1666656000000 | 341.16 |
| 1666742400000 | 343.5899 |
| 1666828800000 | 341.6 |
| 1666915200000 | 340.47 |
| 1667174400000 | 346.11 |
| 1667260800000 | 348.26 |
| 1667347200000 | 348.43 |
| 1667433600000 | 348.43 |
| 1667520000000 | 343.9 |
| 1667779200000 | 347.36 |
| 1667865600000 | 351.75 |
| 1667952000000 | 349.87 |
| 1668038400000 | 347.43 |
| 1668124800000 | 355.37 |
| 1668384000000 | 351.5299 |
| 1668470400000 | 352.96 |
| 1668556800000 | 352.94 |
| 1668643200000 | 353.07 |
| 1668729600000 | 352.99 |
| 1668988800000 | 353.86 |
| 1669075200000 | 357.63 |
| 1669161600000 | 357.63 |
| 1669248000000 | 361.89 |
| 1669334400000 | 361.47 |
| 1669593600000 | 359.0299 |
| 1669680000000 | 357.14 |
| 1669766400000 | 355.93 |
| 1669852800000 | 356.27 |
| 1669939200000 | 350.6 |
| 1670198400000 | 349.87 |
| 1670284800000 | 350.62 |
| 1670371200000 | 350.07 |
| 1670457600000 | 348.8399 |
| 1670544000000 | 352.32 |
| 1670803200000 | 351.5899 |
| 1670889600000 | 353.07 |
| 1670976000000 | 355.21 |
| 1671062400000 | 354.37 |
| 1671148800000 | 349.93 |
| 1671408000000 | 346.85 |
| 1671494400000 | 341.19 |
| 1671580800000 | 339.51 |
| 1671667200000 | 342.13 |
| 1671753600000 | 340.16 |
| 1672099200000 | 342.15 |
| 1672185600000 | 341.95 |
| 1672272000000 | 339.79 |
| 1672358400000 | 339.07 |
| 1672617600000 | 339.07 |
| 1672704000000 | 339.07 |
| 1672790400000 | 335.31 |
| 1672876800000 | 335.74 |
| 1672963200000 | 336.79 |
| 1673222400000 | 336.79 |
| 1673308800000 | 338 |
| 1673395200000 | 341.67 |
| 1673481600000 | 343.12 |
| 1673568000000 | 341.67 |
| 1673827200000 | 338.56 |
| 1673913600000 | 341.7 |
| 1674000000000 | 347.7 |
| 1674086400000 | 343.64 |
| 1674172800000 | 345.49 |
| 1674432000000 | 348.79 |
| 1674518400000 | 353.87 |
| 1674604800000 | 355.14 |
| 1674691200000 | 354.73 |
| 1674777600000 | 355.93 |
| 1675036800000 | 355.92 |
| 1675123200000 | 354.0299 |
| 1675209600000 | 353.72 |
| 1675296000000 | 352.74 |
| 1675382400000 | 354.0299 |
| 1675641600000 | 355.4 |
| 1675728000000 | 356.16 |
| 1675814400000 | 355.93 |
| 1675900800000 | 356.13 |
| 1675987200000 | 356.32 |
| 1676246400000 | 354.65 |
| 1676332800000 | 357.33 |
| 1676419200000 | 356.3 |
| 1676505600000 | 358.7799 |
| 1676592000000 | 357.0299 |
| 1676851200000 | 358.06 |
| 1676937600000 | 357.3 |
| 1677024000000 | 353.0899 |
| 1677110400000 | 353.0899 |
| 1677196800000 | 355.22 |
| 1677456000000 | 355.94 |
| 1677542400000 | 356.22 |
| 1677628800000 | 356.75 |
| 1677715200000 | 356.25 |
| 1677801600000 | 360.7799 |
| 1678060800000 | 363.95 |
| 1678147200000 | 365.39 |
| 1678233600000 | 366.19 |
| 1678320000000 | 369.52 |
| 1678406400000 | 362.21 |
| 1678665600000 | 356.7799 |
| 1678752000000 | 347.3 |
| 1678838400000 | 349.14 |
| 1678924800000 | 345.17 |
| 1679011200000 | 349.02 |
| 1679270400000 | 343.82 |
| 1679356800000 | 343.83 |
| 1679443200000 | 350.1 |
| 1679529600000 | 348.88 |
| 1679616000000 | 348.41 |
| 1679875200000 | 349.47 |
| 1679961600000 | 350.66 |
| 1680048000000 | 355.64 |
| 1680134400000 | 357.0299 |
| 1680220800000 | 360.92 |
| 1680480000000 | 363.56 |
| 1680566400000 | 364.87 |
| 1680652800000 | 357.7799 |
| 1680739200000 | 353.7799 |
| 1681171200000 | 359.24 |
| 1681257600000 | 361.79 |
| 1681344000000 | 362 |
| 1681430400000 | 364.33 |
| 1681689600000 | 365.76 |
| 1681776000000 | 368.29 |
| 1681862400000 | 368.29 |
| 1681948800000 | 368.14 |
| 1682035200000 | 367.16 |
| 1682294400000 | 367.45 |
| 1682380800000 | 368.51 |
| 1682467200000 | 365.36 |
| 1682553600000 | 367.12 |
| 1682640000000 | 371.47 |
| 1682899200000 | 375.3 |
| 1682985600000 | 374.64 |
| 1683072000000 | 374.63 |
| 1683158400000 | 374.63 |
| 1683244800000 | 374.64 |
| 1683504000000 | 373.48 |
| 1683590400000 | 378.4 |
| 1683676800000 | 376.5299 |
| 1683763200000 | 375.89 |
| 1683849600000 | 378.45 |
| 1684108800000 | 381.89 |
| 1684195200000 | 384.55 |
| 1684281600000 | 386.2799 |
| 1684368000000 | 391 |
| 1684454400000 | 391.99 |
| 1684713600000 | 394.65 |
| 1684800000000 | 392 |
| 1684886400000 | 390.35 |
| 1684972800000 | 388.7799 |
| 1685059200000 | 388.93 |
| 1685318400000 | 391.74 |
| 1685404800000 | 391.7799 |
| 1685491200000 | 386.76 |
| 1685577600000 | 390.3399 |
| 1685664000000 | 396.56 |
| 1685923200000 | 403.55 |
| 1686009600000 | 406.86 |
| 1686096000000 | 400.8399 |
| 1686182400000 | 398.13 |
| 1686268800000 | 404.61 |
| 1686528000000 | 406.95 |
| 1686614400000 | 412.16 |
| 1686700800000 | 418.35 |
| 1686787200000 | 418.29 |
| 1686873600000 | 419.66 |
| 1687132800000 | 417.37 |
| 1687219200000 | 415.95 |
| 1687305600000 | 417.91 |
| 1687392000000 | 418.5 |
| 1687478400000 | 412.22 |
| 1687737600000 | 411.45 |
| 1687824000000 | 410.31 |
| 1687910400000 | 418.3399 |
| 1687996800000 | 418.69 |
| 1688083200000 | 417.23 |
| 1688342400000 | 423.18 |
| 1688428800000 | 420.42 |
| 1688515200000 | 420.36 |
| 1688601600000 | 414.97 |
| 1688688000000 | 410.54 |
| 1688947200000 | 408.25 |
| 1689033600000 | 406.92 |
| 1689120000000 | 404.33 |
| 1689206400000 | 408.61 |
| 1689292800000 | 407.85 |
| 1689552000000 | 407.85 |
| 1689638400000 | 410.17 |
| 1689724800000 | 415.2 |
| 1689811200000 | 411.86 |
| 1689897600000 | 412.05 |
| 1690156800000 | 415.44 |
| 1690243200000 | 416.27 |
| 1690329600000 | 415.88 |
| 1690416000000 | 418.32 |
| 1690502400000 | 417.65 |
| 1690761600000 | 423.32 |
| 1690848000000 | 425.73 |
| 1690934400000 | 419.18 |
| 1691020800000 | 413.23 |
| 1691107200000 | 414.3399 |
| 1691366400000 | 415.86 |
| 1691452800000 | 417.27 |
| 1691539200000 | 414.97 |
| 1691625600000 | 418.85 |
| 1691712000000 | 418.85 |
| 1691971200000 | 414.46 |
| 1692057600000 | 415.99 |
| 1692144000000 | 410.36 |
| 1692230400000 | 409.04 |
| 1692316800000 | 406.24 |
| 1692576000000 | 406.75 |
| 1692662400000 | 411.42 |
| 1692748800000 | 413.27 |
| 1692835200000 | 414.94 |
| 1692921600000 | 411.1 |
| 1693180800000 | 417.55 |
| 1693267200000 | 418.06 |
| 1693353600000 | 420.07 |
| 1693440000000 | 423.52 |
| 1693526400000 | 426.61 |
| 1693785600000 | 431.12 |
| 1693872000000 | 431.85 |
| 1693958400000 | 434.94 |
| 1694044800000 | 433.34 |
| 1694131200000 | 428.82 |
| 1694390400000 | 429.12 |
| 1694476800000 | 432.71 |
| 1694563200000 | 432.66 |
| 1694649600000 | 437.86 |
| 1694736000000 | 441.89 |
| 1694995200000 | 441.89 |
| 1695081600000 | 442.22 |
| 1695168000000 | 437.93 |
| 1695254400000 | 433.69 |
| 1695340800000 | 432.11 |
| 1695600000000 | 433.31 |
| 1695686400000 | 430.84 |
| 1695772800000 | 432.03 |
| 1695859200000 | 429.08 |
| 1695945600000 | 425.29 |
| 1696204800000 | 423.85 |
| 1696291200000 | 416.91 |
| 1696377600000 | 406.52 |
| 1696464000000 | 414.77 |
| 1696550400000 | 414.48 |
| 1696809600000 | 414.48 |
| 1696896000000 | 423.42 |
| 1696982400000 | 422.95 |
| 1697068800000 | 429.66 |
| 1697155200000 | 423.79 |
| 1697414400000 | 417.43 |
| 1697500800000 | 420.96 |
| 1697587200000 | 421.27 |
| 1697673600000 | 415.3399 |
| 1697760000000 | 413.63 |
| 1698019200000 | 410.54 |
| 1698105600000 | 410.48 |
| 1698192000000 | 413.32 |
| 1698278400000 | 407.57 |
| 1698364800000 | 413.17 |
| 1698624000000 | 408.94 |
| 1698710400000 | 413.14 |
| 1698796800000 | 424.01 |
| 1698883200000 | 426.77 |
| 1698969600000 | 426.77 |
| 1699228800000 | 433.83 |
| 1699315200000 | 428.82 |
| 1699401600000 | 424.34 |
| 1699488000000 | 429.9 |
| 1699574400000 | 429.79 |
| 1699833600000 | 429.9 |
| 1699920000000 | 431.84 |
| 1700006400000 | 436.99 |
| 1700092800000 | 436.84 |
| 1700179200000 | 440.02 |
| 1700438400000 | 436.85 |
| 1700524800000 | 435.32 |
| 1700611200000 | 437.32 |
| 1700697600000 | 437.32 |
| 1700784000000 | 439.7 |
| 1701043200000 | 437.93 |
| 1701129600000 | 436.55 |
| 1701216000000 | 434.47 |
| 1701302400000 | 436.34 |
| 1701388800000 | 437.85 |
| 1701648000000 | 433.64 |
| 1701734400000 | 430.19 |
| 1701820800000 | 438.31 |
| 1701907200000 | 433.3 |
| 1701993600000 | 426.45 |
| 1702252800000 | 432.86 |
| 1702339200000 | 431.8 |
| 1702425600000 | 432.03 |
| 1702512000000 | 425.9 |
| 1702598400000 | 427.8 |
| 1702857600000 | 424.62 |
| 1702944000000 | 427.98 |
| 1703030400000 | 431.14 |
| 1703116800000 | 426.43 |
| 1703203200000 | 428.04 |
| 1703635200000 | 433.36 |
| 1703721600000 | 433.14 |
| 1703808000000 | 434 |
| 1704153600000 | 434 |
| 1704240000000 | 434 |
| 1704326400000 | 435.57 |
| 1704412800000 | 438.82 |
| 1704672000000 | 438.82 |
| 1704758400000 | 442.65 |
| 1704844800000 | 449.12 |
| 1704931200000 | 456.78 |
| 1705017600000 | 459.78 |
| 1705276800000 | 464.98 |
| 1705363200000 | 460.96 |
| 1705449600000 | 459.56 |
| 1705536000000 | 458.51 |
| 1705622400000 | 461.81 |
| 1705881600000 | 468.14 |
| 1705968000000 | 467.85 |
| 1706054400000 | 465.92 |
| 1706140800000 | 465.71 |
| 1706227200000 | 459.56 |
| 1706486400000 | 465.33 |
| 1706572800000 | 465.07 |
| 1706659200000 | 469.74 |
| 1706745600000 | 466 |
| 1706832000000 | 467.16 |
| 1707091200000 | 470.78 |
| 1707177600000 | 467.22 |
| 1707264000000 | 468.83 |
| 1707350400000 | 472.08 |
| 1707436800000 | 471.78 |
| 1707696000000 | 471.78 |
| 1707782400000 | 482.38 |
| 1707868800000 | 477.47 |
| 1707955200000 | 479.71 |
| 1708041600000 | 485.83 |
| 1708300800000 | 488.13 |
| 1708387200000 | 486.4 |
| 1708473600000 | 485.42 |
| 1708560000000 | 491.89 |
| 1708646400000 | 491.89 |
| 1708905600000 | 494.69 |
| 1708992000000 | 495.58 |
| 1709078400000 | 494.58 |
| 1709164800000 | 494.72 |
| 1709251200000 | 501.58 |
| 1709510400000 | 501.62 |
| 1709596800000 | 504.23 |
| 1709683200000 | 506.08 |
| 1709769600000 | 503.42 |
| 1709856000000 | 504.61 |
| 1710115200000 | 493.61 |
| 1710201600000 | 491.34 |
| 1710288000000 | 489.84 |
| 1710374400000 | 492.13 |
| 1710460800000 | 493.74 |
| 1710720000000 | 504.47 |
| 1710806400000 | 509.68 |
| 1710892800000 | 509.68 |
| 1710979200000 | 519.25 |
| 1711065600000 | 522.57 |
| 1711324800000 | 515.69 |
| 1711411200000 | 516.1 |
| 1711497600000 | 519.79 |
| 1711584000000 | 514.96 |
| 1712016000000 | 507.97 |
| 1712102400000 | 506.01 |
| 1712188800000 | 511.15 |
| 1712275200000 | 505.05 |
| 1712534400000 | 510.19 |
| 1712620800000 | 515.13 |
| 1712707200000 | 512.37 |
| 1712793600000 | 513.45 |
| 1712880000000 | 515.26 |
| 1713139200000 | 513.2 |
| 1713225600000 | 502.78 |
| 1713312000000 | 496.33 |
| 1713398400000 | 498.75 |
| 1713484800000 | 488.82 |
| 1713744000000 | 495.51 |
| 1713830400000 | 496.53 |
| 1713916800000 | 505.43 |
| 1714003200000 | 496.3 |
| 1714089600000 | 501.29 |
| 1714348800000 | 501.29 |
| 1714435200000 | 511.62 |
| 1714521600000 | 509.16 |
| 1714608000000 | 509.33 |
| 1714694400000 | 509.32 |
| 1714953600000 | 509.32 |
| 1715040000000 | 513.2 |
| 1715126400000 | 505.02 |
| 1715212800000 | 505.97 |
| 1715299200000 | 508.44 |
| 1715558400000 | 507.84 |
| 1715644800000 | 509.73 |
| 1715731200000 | 510.14 |
| 1715817600000 | 512.41 |
| 1715904000000 | 513.77 |
| 1716163200000 | 517.97 |
| 1716249600000 | 516.58 |
| 1716336000000 | 512.52 |
| 1716422400000 | 516.03 |
| 1716508800000 | 513.54 |
| 1716768000000 | 518.07 |
| 1716854400000 | 518.24 |
| 1716940800000 | 513.71 |
| 1717027200000 | 510.28 |
| 1717113600000 | 518.89 |
| 1717372800000 | 524.35 |
| 1717459200000 | 522.33 |
| 1717545600000 | 514.4 |
| 1717632000000 | 516.4299 |
| 1717718400000 | 515.83 |
| 1717977600000 | 521.08 |
| 1718064000000 | 520.28 |
| 1718150400000 | 516.02 |
| 1718236800000 | 511.62 |
| 1718323200000 | 513.33 |
| 1718582400000 | 504.3 |
| 1718668800000 | 507.38 |
| 1718755200000 | 510.28 |
| 1718841600000 | 509.46 |
| 1718928000000 | 509.57 |
| 1719187200000 | 512.89 |
| 1719273600000 | 522.61 |
| 1719360000000 | 526.02 |
| 1719446400000 | 524.61 |
| 1719532800000 | 528.47 |
| 1719792000000 | 531.32 |
| 1719878400000 | 538.29 |
| 1719964800000 | 540.53 |
| 1720051200000 | 546.16 |
| 1720137600000 | 544.17 |
| 1720396800000 | 540.91 |
| 1720483200000 | 546.6799 |
| 1720569600000 | 550.13 |
| 1720656000000 | 553.74 |
| 1720742400000 | 545.8 |
| 1721001600000 | 545.79 |
| 1721088000000 | 547.67 |
| 1721174400000 | 548.76 |
| 1721260800000 | 539.24 |
| 1721347200000 | 538.02 |
| 1721606400000 | 531.83 |
| 1721692800000 | 532.59 |
| 1721779200000 | 525.3 |
| 1721865600000 | 508.27 |
| 1721952000000 | 506.05 |
| 1722211200000 | 516.86 |
| 1722297600000 | 516.48 |
| 1722384000000 | 524.39 |
| 1722470400000 | 507.84 |
| 1722556800000 | 474.76 |
| 1722816000000 | 414.3399 |
| 1722902400000 | 453.74 |
| 1722988800000 | 465.21 |
| 1723075200000 | 460.09 |
| 1723161600000 | 464.39 |
| 1723420800000 | 464.39 |
| 1723507200000 | 478.45 |
| 1723593600000 | 484.07 |
| 1723680000000 | 488.1 |
| 1723766400000 | 503.88 |
| 1724025600000 | 495.85 |
| 1724112000000 | 501.77 |
| 1724198400000 | 500.7 |
| 1724284800000 | 501.92 |
| 1724371200000 | 504.3 |
| 1724630400000 | 499.24 |
| 1724716800000 | 502.54 |
| 1724803200000 | 505.15 |
| 1724889600000 | 505.25 |
| 1724976000000 | 509.01 |
| 1725235200000 | 509.58 |
| 1725321600000 | 513.03 |
| 1725408000000 | 493.33 |
| 1725494400000 | 490.02 |
| 1725580800000 | 485.6 |
| 1725840000000 | 481.86 |
| 1725926400000 | 481.44 |
| 1726012800000 | 473.15 |
| 1726099200000 | 485.15 |
| 1726185600000 | 481.05 |
| 1726444800000 | 481.05 |
| 1726531200000 | 477.31 |
| 1726617600000 | 479.24 |
| 1726704000000 | 489.95 |
| 1726790400000 | 495.52 |
| 1727049600000 | 495.52 |
| 1727136000000 | 498.23 |
| 1727222400000 | 496.48 |
| 1727308800000 | 510.25 |
| 1727395200000 | 518.29 |
| 1727654400000 | 499.39 |
| 1727740800000 | 508.4 |
| 1727827200000 | 500.22 |
| 1727913600000 | 506.7 |
| 1728000000000 | 508.8 |
| 1728259200000 | 518.49 |
| 1728345600000 | 510.26 |
| 1728432000000 | 511.65 |
| 1728518400000 | 513.22 |
| 1728604800000 | 513.21 |
| 1728864000000 | 513.21 |
| 1728950400000 | 516.64 |
| 1729036800000 | 510.24 |
| 1729123200000 | 509.53 |
| 1729209600000 | 510.05 |
| 1729468800000 | 508.27 |
| 1729555200000 | 502.44 |
| 1729641600000 | 499.81 |
| 1729728000000 | 499.57 |
| 1729814400000 | 496.64 |
| 1730073600000 | 504.75 |
| 1730160000000 | 509.51 |
| 1730246400000 | 513.74 |
| 1730332800000 | 511.51 |
| 1730419200000 | 501.61 |
| 1730678400000 | 501.62 |
| 1730764800000 | 505.36 |
| 1730851200000 | 516.52 |
| 1730937600000 | 521.02 |
| 1731024000000 | 521.23 |
| 1731283200000 | 521.42 |
| 1731369600000 | 521.94 |
| 1731456000000 | 514.65 |
| 1731542400000 | 514.04 |
| 1731628800000 | 516.25 |
| 1731888000000 | 511.56 |
| 1731974400000 | 515.63 |
| 1732060800000 | 512.67 |
| 1732147200000 | 509.32 |
| 1732233600000 | 512.19 |
| 1732492800000 | 516.8 |
| 1732579200000 | 511.55 |
| 1732665600000 | 506.86 |
| 1732752000000 | 511.04 |
| 1732838400000 | 509.77 |
| 1733097600000 | 516.79 |
| 1733184000000 | 524.61 |
| 1733270400000 | 522.98 |
| 1733356800000 | 523.62 |
| 1733443200000 | 520.32 |
| 1733702400000 | 522.1 |
| 1733788800000 | 523.45 |
| 1733875200000 | 525.21 |
| 1733961600000 | 530.07 |
| 1734048000000 | 524.53 |
| 1734307200000 | 523.12 |
| 1734393600000 | 521.26 |
| 1734480000000 | 519.34 |
| 1734566400000 | 518.4 |
| 1734652800000 | 516 |
| 1734912000000 | 521.24 |
| 1734998400000 | 521.69 |
| 1735257600000 | 537.52 |
| 1735516800000 | 533.55 |
| 1735603200000 | 533.55 |
| STOXX Japan Low Carbon | STOXX Japan 600 | |
|---|---|---|
| 2018 | 21.1356976 | 20.8564379 |
| 2019 | -15.2991911 | -15.168019 |
| 2020 | 19.1872354 | 18.3988339 |
| 2021 | 9.8717925 | 7.6830844 |
| 2022 | 11.7368141 | 12.8786485 |
| 2023 | -3.7817373 | -3.3744512 |
| 2024 | 28.4917869 | 28.0077595 |
| 2025 | 23.2344996 | 19.9992484 |
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 | 5.754% |
| Mitsubishi UFJ Financial Group | Banks | Japan | 4.823% |
| SONY GROUP CORP. | Consumer Products and Services | Japan | 3.356% |
| RECRUIT HOLDINGS | Industrial Goods and Services | Japan | 2.966% |
| Hitachi Ltd. | Industrial Goods and Services | Japan | 2.949% |
| Sumitomo Mitsui Financial Grou | Banks | Japan | 2.877% |
| Fast Retailing Co. Ltd. | Retail | Japan | 2.817% |
| Keyence Corp. | Industrial Goods and Services | Japan | 2.332% |
| Nintendo Co. Ltd. | Consumer Products and Services | Japan | 2.297% |
| Tokio Marine Holdings Inc. | Insurance | Japan | 1.940% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.