Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global 1800 ex 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 Global 1800 ex Japan Low Carbon | N/A | 17,208,527.6 | 13,755.8 | 4,336.6 | 928,170.8 | 75.9 | 5.4 | 0.0 | 14.8 |
| STOXX Global 1800 ex Japan | 10,432,901.9 | 9,579,779.3 | 6,891.9 | 2,359.4 | 484,848.1 | 162.4 | 5.1 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Technology | 30.2 |
|---|---|
| Health Care | 14.6 |
| Industrial Goods and Services | 10.6 |
| Banks | 7.7 |
| Financial Services | 4.1 |
| Food, Beverage and Tobacco | 3.6 |
| Retail | 3.6 |
| Insurance | 3.4 |
| Consumer Products and Services | 2.8 |
| Telecommunications | 2.8 |
Country weighting
| USA | 73.2 |
|---|---|
| UK | 4.5 |
| France | 3.2 |
| Switzerland | 3.1 |
| Germany | 2.9 |
| Canada | 2.1 |
| Australia | 2.1 |
| Netherlands | 1.7 |
| Denmark | 1.6 |
| Sweden | 1.3 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global 1800 ex Japan Low Carbon | 4.9 | 21.4 | 40.3 | 75.8 | 174.0 | N/A | N/A | 40.9 | 20.9 | 22.6 |
| STOXX Global 1800 ex Japan | 4.6 | 22.5 | 41.5 | 76.6 | 173.1 | N/A | N/A | 42.1 | 21.0 | 22.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 ex Japan Low Carbon | N/A | N/A | 12.4 | 18.1 | 21.6 | N/A | N/A | 2.4 | 0.9 | 0.9 |
| STOXX Global 1800 ex Japan | N/A | N/A | 12.5 | 18.2 | 21.5 | N/A | N/A | 2.4 | 1.0 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 ex Japan Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 0.7 | 0.7 | 0.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 ex Japan Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.8 | -2.3 | -1.3 | -0.2 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Gross Return), all data as of May 31, 2024
THEME INDICES
STOXX Global 1800 ex 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 Global 1800 ex Japan Low Carbon | 24.9 | 19.6 | 22.9 | 19.5 | 3.7 | 2.9 | 2.4 | 11.2 |
| STOXX Global 1800 ex Japan | 24.7 | 19.5 | 22.6 | 19.3 | 3.6 | 2.8 | 2.3 | 5.5 |
Performance and annual returns
| STOXX Global 1800 ex Japan Low Carbon | |
|---|---|
| 1324252800000 | 100 |
| 1324339200000 | 102.46 |
| 1324425600000 | 102.65 |
| 1324512000000 | 103.72 |
| 1324598400000 | 104.6 |
| 1324944000000 | 104.36 |
| 1325030400000 | 103.03 |
| 1325116800000 | 103.58 |
| 1325203200000 | 102.91 |
| 1325462400000 | 102.91 |
| 1325548800000 | 104.96 |
| 1325635200000 | 104.42 |
| 1325721600000 | 104.32 |
| 1325808000000 | 103.94 |
| 1326067200000 | 103.63 |
| 1326153600000 | 105 |
| 1326240000000 | 104.81 |
| 1326326400000 | 105.01 |
| 1326412800000 | 104.64 |
| 1326672000000 | 104.55 |
| 1326758400000 | 105.64 |
| 1326844800000 | 106.57 |
| 1326931200000 | 107.99 |
| 1327017600000 | 108.1 |
| 1327276800000 | 108.64 |
| 1327363200000 | 109.14 |
| 1327449600000 | 110.47 |
| 1327536000000 | 109.98 |
| 1327622400000 | 108.69 |
| 1327881600000 | 107.49 |
| 1327968000000 | 107.56 |
| 1328054400000 | 108.99 |
| 1328140800000 | 109.21 |
| 1328227200000 | 111.19 |
| 1328486400000 | 111.05 |
| 1328572800000 | 111.97 |
| 1328659200000 | 112.16 |
| 1328745600000 | 113.16 |
| 1328832000000 | 112.3 |
| 1329091200000 | 112.85 |
| 1329177600000 | 113.94 |
| 1329264000000 | 113.68 |
| 1329350400000 | 114.99 |
| 1329436800000 | 116.5 |
| 1329696000000 | 117.47 |
| 1329782400000 | 117.81 |
| 1329868800000 | 118.13 |
| 1329955200000 | 118.4 |
| 1330041600000 | 119.86 |
| 1330300800000 | 119.23 |
| 1330387200000 | 119.85 |
| 1330473600000 | 120.16 |
| 1330560000000 | 120.85 |
| 1330646400000 | 121.11 |
| 1330905600000 | 120.31 |
| 1330992000000 | 116.54 |
| 1331078400000 | 117.33 |
| 1331164800000 | 120.17 |
| 1331251200000 | 121.63 |
| 1331510400000 | 121.25 |
| 1331596800000 | 123.89 |
| 1331683200000 | 125.3 |
| 1331769600000 | 125.22 |
| 1331856000000 | 125.96 |
| 1332115200000 | 126.39 |
| 1332201600000 | 125.93 |
| 1332288000000 | 125.63 |
| 1332374400000 | 122.9 |
| 1332460800000 | 123.22 |
| 1332720000000 | 125.62 |
| 1332806400000 | 125.77 |
| 1332892800000 | 124.41 |
| 1332979200000 | 122.71 |
| 1333065600000 | 123.54 |
| 1333324800000 | 124.37 |
| 1333411200000 | 124.1 |
| 1333497600000 | 121.95 |
| 1333584000000 | 121.74 |
| 1334016000000 | 116.64 |
| 1334102400000 | 117.58 |
| 1334188800000 | 119.15 |
| 1334275200000 | 117.61 |
| 1334534400000 | 116.63 |
| 1334620800000 | 119.38 |
| 1334707200000 | 119.74 |
| 1334793600000 | 119.55 |
| 1334880000000 | 120.14 |
| 1335139200000 | 117.48 |
| 1335225600000 | 118.45 |
| 1335312000000 | 120.35 |
| 1335398400000 | 120.13 |
| 1335484800000 | 120.3 |
| 1335744000000 | 118.88 |
| 1335830400000 | 119.84 |
| 1335916800000 | 119.33 |
| 1336003200000 | 118.95 |
| 1336089600000 | 116.17 |
| 1336348800000 | 116.09 |
| 1336435200000 | 114.7 |
| 1336521600000 | 113.59 |
| 1336608000000 | 114.72 |
| 1336694400000 | 114.51 |
| 1336953600000 | 112.56 |
| 1337040000000 | 112.1 |
| 1337126400000 | 111.66 |
| 1337212800000 | 109.05 |
| 1337299200000 | 107.63 |
| 1337558400000 | 109.22 |
| 1337644800000 | 110.85 |
| 1337731200000 | 108.62 |
| 1337817600000 | 109.27 |
| 1337904000000 | 109.24 |
| 1338163200000 | 109.25 |
| 1338249600000 | 110.4 |
| 1338336000000 | 107.64 |
| 1338422400000 | 106.49 |
| 1338508800000 | 103.85 |
| 1338768000000 | 104.18 |
| 1338854400000 | 105.24 |
| 1338940800000 | 108.28 |
| 1339027200000 | 109.63 |
| 1339113600000 | 109.6 |
| 1339372800000 | 108.76 |
| 1339459200000 | 109.67 |
| 1339545600000 | 109.4 |
| 1339632000000 | 109.68 |
| 1339718400000 | 110.15 |
| 1339977600000 | 110.62 |
| 1340064000000 | 112.42 |
| 1340150400000 | 113.07 |
| 1340236800000 | 112.11 |
| 1340323200000 | 112.3 |
| 1340582400000 | 109.23 |
| 1340668800000 | 109.29 |
| 1340755200000 | 110.8 |
| 1340841600000 | 109.7 |
| 1340928000000 | 114.04 |
| 1341187200000 | 113.82 |
| 1341273600000 | 115.73 |
| 1341360000000 | 115.44 |
| 1341446400000 | 114.95 |
| 1341532800000 | 112.98 |
| 1341792000000 | 112.67 |
| 1341878400000 | 112.04 |
| 1341964800000 | 112.3 |
| 1342051200000 | 110.63 |
| 1342137600000 | 112.38 |
| 1342396800000 | 111.66 |
| 1342483200000 | 112.43 |
| 1342569600000 | 113.33 |
| 1342656000000 | 113.86 |
| 1342742400000 | 112.27 |
| 1343001600000 | 110.11 |
| 1343088000000 | 108.99 |
| 1343174400000 | 108.98 |
| 1343260800000 | 111.56 |
| 1343347200000 | 114.25 |
| 1343606400000 | 113.94 |
| 1343692800000 | 113.44 |
| 1343779200000 | 113.52 |
| 1343865600000 | 112.05 |
| 1343952000000 | 115.28 |
| 1344211200000 | 115.47 |
| 1344297600000 | 116.97 |
| 1344384000000 | 116.44 |
| 1344470400000 | 117.07 |
| 1344556800000 | 116.38 |
| 1344816000000 | 116.41 |
| 1344902400000 | 117.3 |
| 1344988800000 | 117.38 |
| 1345075200000 | 119.02 |
| 1345161600000 | 119.64 |
| 1345420800000 | 119.41 |
| 1345507200000 | 119.86 |
| 1345593600000 | 119.12 |
| 1345680000000 | 117.49 |
| 1345766400000 | 118.06 |
| 1346025600000 | 118.25 |
| 1346112000000 | 117.86 |
| 1346198400000 | 118.1 |
| 1346284800000 | 116.72 |
| 1346371200000 | 117.29 |
| 1346630400000 | 117.46 |
| 1346716800000 | 117.05 |
| 1346803200000 | 116.92 |
| 1346889600000 | 120.41 |
| 1346976000000 | 120.17 |
| 1347235200000 | 119.96 |
| 1347321600000 | 119.76 |
| 1347408000000 | 120.33 |
| 1347494400000 | 120.69 |
| 1347580800000 | 123.98 |
| 1347840000000 | 124.36 |
| 1347926400000 | 123.44 |
| 1348012800000 | 123.19 |
| 1348099200000 | 122.56 |
| 1348185600000 | 122.82 |
| 1348444800000 | 121.69 |
| 1348531200000 | 121.3 |
| 1348617600000 | 119.49 |
| 1348704000000 | 120.41 |
| 1348790400000 | 119.78 |
| 1349049600000 | 121.07 |
| 1349136000000 | 121.09 |
| 1349222400000 | 121.87 |
| 1349308800000 | 122.61 |
| 1349395200000 | 123.61 |
| 1349654400000 | 121.78 |
| 1349740800000 | 120.69 |
| 1349827200000 | 120.24 |
| 1349913600000 | 121.01 |
| 1350000000000 | 120.43 |
| 1350259200000 | 121.66 |
| 1350345600000 | 123.52 |
| 1350432000000 | 124.15 |
| 1350518400000 | 124.84 |
| 1350604800000 | 123.27 |
| 1350864000000 | 123.92 |
| 1350950400000 | 121.75 |
| 1351036800000 | 121.83 |
| 1351123200000 | 122.66 |
| 1351209600000 | 121.56 |
| 1351468800000 | 121.62 |
| 1351555200000 | 121.95 |
| 1351641600000 | 122.32 |
| 1351728000000 | 123.81 |
| 1351814400000 | 123.6 |
| 1352073600000 | 122.8 |
| 1352160000000 | 123.82 |
| 1352246400000 | 121 |
| 1352332800000 | 119.8 |
| 1352419200000 | 119.22 |
| 1352678400000 | 119.12 |
| 1352764800000 | 118.92 |
| 1352851200000 | 118.84 |
| 1352937600000 | 119.63 |
| 1353024000000 | 119.51 |
| 1353283200000 | 122.1 |
| 1353369600000 | 123.14 |
| 1353456000000 | 124.51 |
| 1353542400000 | 125.35 |
| 1353628800000 | 126.59 |
| 1353888000000 | 125.97 |
| 1353974400000 | 125.78 |
| 1354060800000 | 125.72 |
| 1354147200000 | 127.39 |
| 1354233600000 | 127.89 |
| 1354492800000 | 127.57 |
| 1354579200000 | 126.76 |
| 1354665600000 | 127.59 |
| 1354752000000 | 127.98 |
| 1354838400000 | 128.08 |
| 1355097600000 | 128.18 |
| 1355184000000 | 129.23 |
| 1355270400000 | 130.37 |
| 1355356800000 | 130.98 |
| 1355443200000 | 130.51 |
| 1355702400000 | 131.85 |
| 1355788800000 | 133.47 |
| 1355875200000 | 133.77 |
| 1355961600000 | 134.28 |
| 1356048000000 | 132.77 |
| 1356307200000 | 133.66 |
| 1356566400000 | 135.12 |
| 1356652800000 | 134.3 |
| 1356912000000 | 136.18 |
| 1357084800000 | 140.69 |
| 1357171200000 | 139.75 |
| 1357257600000 | 141.94 |
| 1357516800000 | 141.21 |
| 1357603200000 | 139.82 |
| 1357689600000 | 141.54 |
| 1357776000000 | 143.3 |
| 1357862400000 | 145.18 |
| 1358121600000 | 145.29 |
| 1358208000000 | 144.32 |
| 1358294400000 | 143.95 |
| 1358380800000 | 146.39 |
| 1358467200000 | 147.24 |
| 1358726400000 | 147.26 |
| 1358812800000 | 145.5 |
| 1358899200000 | 145.64 |
| 1358985600000 | 148.38 |
| 1359072000000 | 150.96 |
| 1359331200000 | 150.17 |
| 1359417600000 | 150.92 |
| 1359504000000 | 151.39 |
| 1359590400000 | 151.22 |
| 1359676800000 | 154.96 |
| 1359936000000 | 152.75 |
| 1360022400000 | 154.87 |
| 1360108800000 | 154.98 |
| 1360195200000 | 153.63 |
| 1360281600000 | 154.05 |
| 1360540800000 | 154.67 |
| 1360627200000 | 154.78 |
| 1360713600000 | 155.82 |
| 1360800000000 | 154.88 |
| 1360886400000 | 155.84 |
| 1361145600000 | 156.1 |
| 1361232000000 | 156.61 |
| 1361318400000 | 155.67 |
| 1361404800000 | 152.14 |
| 1361491200000 | 153.94 |
| 1361750400000 | 153.62 |
| 1361836800000 | 149.28 |
| 1361923200000 | 150.9 |
| 1362009600000 | 152.45 |
| 1362096000000 | 153.97 |
| 1362355200000 | 153.88 |
| 1362441600000 | 156.05 |
| 1362528000000 | 156.36 |
| 1362614400000 | 158.76 |
| 1362700800000 | 161.74 |
| 1362960000000 | 162.02 |
| 1363046400000 | 161.67 |
| 1363132800000 | 161.33 |
| 1363219200000 | 162.69 |
| 1363305600000 | 161.2 |
| 1363564800000 | 159.54 |
| 1363651200000 | 158.6 |
| 1363737600000 | 160.81 |
| 1363824000000 | 158.89 |
| 1363910400000 | 158.87 |
| 1364169600000 | 157.71 |
| 1364256000000 | 158.21 |
| 1364342400000 | 157.96 |
| 1364428800000 | 158.12 |
| 1364860800000 | 157.93 |
| 1364947200000 | 155.47 |
| 1365033600000 | 160.91 |
| 1365120000000 | 161.48 |
| 1365379200000 | 165.04 |
| 1365465600000 | 166.13 |
| 1365552000000 | 169.37 |
| 1365638400000 | 170.42 |
| 1365724800000 | 168.02 |
| 1365984000000 | 163.76 |
| 1366070400000 | 164.41 |
| 1366156800000 | 161.53 |
| 1366243200000 | 162.02 |
| 1366329600000 | 164.84 |
| 1366588800000 | 165.29 |
| 1366675200000 | 167.64 |
| 1366761600000 | 168.46 |
| 1366848000000 | 169.67 |
| 1366934400000 | 166.3 |
| 1367193600000 | 168.68 |
| 1367280000000 | 168.48 |
| 1367366400000 | 167.4 |
| 1367452800000 | 169.13 |
| 1367539200000 | 172.62 |
| 1367798400000 | 173.26 |
| 1367884800000 | 173.51 |
| 1367971200000 | 174.56 |
| 1368057600000 | 174.78 |
| 1368144000000 | 179 |
| 1368403200000 | 178.82 |
| 1368489600000 | 180.46 |
| 1368576000000 | 181.35 |
| 1368662400000 | 180.38 |
| 1368748800000 | 182.72 |
| 1369008000000 | 182.41 |
| 1369094400000 | 182.83 |
| 1369180800000 | 183.69 |
| 1369267200000 | 178.23 |
| 1369353600000 | 177.64 |
| 1369612800000 | 177.66 |
| 1369699200000 | 181 |
| 1369785600000 | 177.12 |
| 1369872000000 | 178.19 |
| 1369958400000 | 175.76 |
| 1370217600000 | 173.71 |
| 1370304000000 | 174.49 |
| 1370390400000 | 170.58 |
| 1370476800000 | 169.51 |
| 1370563200000 | 169.76 |
| 1370822400000 | 172.64 |
| 1370908800000 | 167.25 |
| 1370995200000 | 164.57 |
| 1371081600000 | 163.24 |
| 1371168000000 | 163.79 |
| 1371427200000 | 165.47 |
| 1371513600000 | 167.66 |
| 1371600000000 | 165.31 |
| 1371686400000 | 164.82 |
| 1371772800000 | 163 |
| 1372032000000 | 160.76 |
| 1372118400000 | 162.58 |
| 1372204800000 | 163.85 |
| 1372291200000 | 166.76 |
| 1372377600000 | 167.52 |
| 1372636800000 | 169.53 |
| 1372723200000 | 170.49 |
| 1372809600000 | 168.49 |
| 1372896000000 | 170.32 |
| 1372982400000 | 171.59 |
| 1373241600000 | 173.34 |
| 1373328000000 | 174.31 |
| 1373414400000 | 173.23 |
| 1373500800000 | 173.79 |
| 1373587200000 | 175.16 |
| 1373846400000 | 176.37 |
| 1373932800000 | 175.12 |
| 1374019200000 | 176.3 |
| 1374105600000 | 178.85 |
| 1374192000000 | 178.85 |
| 1374451200000 | 177.87 |
| 1374537600000 | 178.34 |
| 1374624000000 | 179.22 |
| 1374710400000 | 178.28 |
| 1374796800000 | 175.77 |
| 1375056000000 | 175.17 |
| 1375142400000 | 175.37 |
| 1375228800000 | 175.86 |
| 1375315200000 | 179.23 |
| 1375401600000 | 179.07 |
| 1375660800000 | 178.55 |
| 1375747200000 | 176.25 |
| 1375833600000 | 173.8 |
| 1375920000000 | 173.83 |
| 1376006400000 | 174.49 |
| 1376265600000 | 174.9 |
| 1376352000000 | 178.3 |
| 1376438400000 | 178.04 |
| 1376524800000 | 175.54 |
| 1376611200000 | 175.42 |
| 1376870400000 | 175.31 |
| 1376956800000 | 173.8 |
| 1377043200000 | 173.61 |
| 1377129600000 | 176.5 |
| 1377216000000 | 177.3 |
| 1377475200000 | 176.98 |
| 1377561600000 | 171.88 |
| 1377648000000 | 172.54 |
| 1377734400000 | 174.06 |
| 1377820800000 | 172.43 |
| 1378080000000 | 175.95 |
| 1378166400000 | 176.99 |
| 1378252800000 | 177.7 |
| 1378339200000 | 178.81 |
| 1378425600000 | 177.51 |
| 1378684800000 | 180.23 |
| 1378771200000 | 183.44 |
| 1378857600000 | 183.41 |
| 1378944000000 | 181.45 |
| 1379030400000 | 181.89 |
| 1379289600000 | 182.46 |
| 1379376000000 | 183.71 |
| 1379462400000 | 184.41 |
| 1379548800000 | 186.96 |
| 1379635200000 | 185.97 |
| 1379894400000 | 183.49 |
| 1379980800000 | 183.31 |
| 1380067200000 | 183.14 |
| 1380153600000 | 183.92 |
| 1380240000000 | 182.4 |
| 1380499200000 | 181.01 |
| 1380585600000 | 182.27 |
| 1380672000000 | 180.61 |
| 1380758400000 | 179.67 |
| 1380844800000 | 180.07 |
| 1381104000000 | 178.73 |
| 1381190400000 | 177 |
| 1381276800000 | 176.72 |
| 1381363200000 | 181.61 |
| 1381449600000 | 183.32 |
| 1381708800000 | 183.63 |
| 1381795200000 | 184.15 |
| 1381881600000 | 186.09 |
| 1381968000000 | 185.78 |
| 1382054400000 | 187.38 |
| 1382313600000 | 188.37 |
| 1382400000000 | 189.78 |
| 1382486400000 | 187.03 |
| 1382572800000 | 187.97 |
| 1382659200000 | 188.27 |
| 1382918400000 | 188.99 |
| 1383004800000 | 190.39 |
| 1383091200000 | 190.2 |
| 1383177600000 | 189.15 |
| 1383264000000 | 189.91 |
| 1383523200000 | 190.32 |
| 1383609600000 | 189.66 |
| 1383696000000 | 191.04 |
| 1383782400000 | 189.56 |
| 1383868800000 | 190.57 |
| 1384128000000 | 191.46 |
| 1384214400000 | 191.52 |
| 1384300800000 | 191.47 |
| 1384387200000 | 193.93 |
| 1384473600000 | 195.49 |
| 1384732800000 | 195.27 |
| 1384819200000 | 194.8 |
| 1384905600000 | 193.54 |
| 1384992000000 | 196.26 |
| 1385078400000 | 197.62 |
| 1385337600000 | 198.56 |
| 1385424000000 | 197.83 |
| 1385510400000 | 199.95 |
| 1385596800000 | 200.57 |
| 1385683200000 | 201 |
| 1385942400000 | 201.35 |
| 1386028800000 | 198.98 |
| 1386115200000 | 198.54 |
| 1386201600000 | 196.7 |
| 1386288000000 | 199.81 |
| 1386547200000 | 201.13 |
| 1386633600000 | 200.15 |
| 1386720000000 | 197.55 |
| 1386806400000 | 197.17 |
| 1386892800000 | 197.28 |
| 1387152000000 | 198.76 |
| 1387238400000 | 197.21 |
| 1387324800000 | 200.67 |
| 1387411200000 | 203.38 |
| 1387497600000 | 204.27 |
| 1387756800000 | 205.62 |
| 1387843200000 | 206.59 |
| 1388102400000 | 209.82 |
| 1388361600000 | 210.06 |
| 1388448000000 | 210.91 |
| 1388620800000 | 208.49 |
| 1388707200000 | 207.37 |
| 1388966400000 | 206.98 |
| 1389052800000 | 208.35 |
| 1389139200000 | 208.78 |
| 1389225600000 | 208.24 |
| 1389312000000 | 208.14 |
| 1389571200000 | 205.26 |
| 1389657600000 | 207.06 |
| 1389744000000 | 209.66 |
| 1389830400000 | 209.05 |
| 1389916800000 | 208.88 |
| 1390176000000 | 208.4 |
| 1390262400000 | 209.21 |
| 1390348800000 | 209.41 |
| 1390435200000 | 206.9 |
| 1390521600000 | 200 |
| 1390780800000 | 198.83 |
| 1390867200000 | 200.41 |
| 1390953600000 | 197.83 |
| 1391040000000 | 199.69 |
| 1391126400000 | 196.97 |
| 1391385600000 | 192.36 |
| 1391472000000 | 193.13 |
| 1391558400000 | 192.72 |
| 1391644800000 | 197.04 |
| 1391731200000 | 199.98 |
| 1391990400000 | 200.04 |
| 1392076800000 | 203.34 |
| 1392163200000 | 203.99 |
| 1392249600000 | 204.29 |
| 1392336000000 | 204.87 |
| 1392595200000 | 205.36 |
| 1392681600000 | 206.86 |
| 1392768000000 | 206.04 |
| 1392854400000 | 206.66 |
| 1392940800000 | 207.61 |
| 1393200000000 | 208.44 |
| 1393286400000 | 207.85 |
| 1393372800000 | 207.51 |
| 1393459200000 | 207.71 |
| 1393545600000 | 208.83 |
| 1393804800000 | 204.78 |
| 1393891200000 | 209.31 |
| 1393977600000 | 209.83 |
| 1394064000000 | 212.34 |
| 1394150400000 | 211.97 |
| 1394409600000 | 211.26 |
| 1394496000000 | 210.62 |
| 1394582400000 | 209.14 |
| 1394668800000 | 206 |
| 1394755200000 | 203.61 |
| 1395014400000 | 205.92 |
| 1395100800000 | 206.82 |
| 1395187200000 | 206.29 |
| 1395273600000 | 207.72 |
| 1395360000000 | 207.52 |
| 1395619200000 | 205.89 |
| 1395705600000 | 207.51 |
| 1395792000000 | 207.4 |
| 1395878400000 | 206.77 |
| 1395964800000 | 209.66 |
| 1396224000000 | 211.13 |
| 1396310400000 | 213.96 |
| 1396396800000 | 214.63 |
| 1396483200000 | 214.55 |
| 1396569600000 | 212.79 |
| 1396828800000 | 209.75 |
| 1396915200000 | 208.36 |
| 1397001600000 | 209.81 |
| 1397088000000 | 206.7 |
| 1397174400000 | 204.79 |
| 1397433600000 | 206.02 |
| 1397520000000 | 205.63 |
| 1397606400000 | 209.08 |
| 1397692800000 | 209.85 |
| 1398124800000 | 212.42 |
| 1398211200000 | 211.4 |
| 1398297600000 | 211.63 |
| 1398384000000 | 209.78 |
| 1398643200000 | 211.52 |
| 1398729600000 | 212.76 |
| 1398816000000 | 212.61 |
| 1398902400000 | 212.94 |
| 1398988800000 | 212.73 |
| 1399248000000 | 212.68 |
| 1399334400000 | 210.73 |
| 1399420800000 | 211.59 |
| 1399507200000 | 211.7 |
| 1399593600000 | 211.33 |
| 1399852800000 | 214 |
| 1399939200000 | 214.4 |
| 1400025600000 | 213.1 |
| 1400112000000 | 210.95 |
| 1400198400000 | 211.17 |
| 1400457600000 | 210.97 |
| 1400544000000 | 210.39 |
| 1400630400000 | 211.98 |
| 1400716800000 | 212.89 |
| 1400803200000 | 213.86 |
| 1401062400000 | 214.59 |
| 1401148800000 | 215.61 |
| 1401235200000 | 214.66 |
| 1401321600000 | 215.15 |
| 1401408000000 | 215.86 |
| 1401667200000 | 216.89 |
| 1401753600000 | 217.14 |
| 1401840000000 | 217.83 |
| 1401926400000 | 218.54 |
| 1402012800000 | 220.04 |
| 1402272000000 | 220.17 |
| 1402358400000 | 219.79 |
| 1402444800000 | 217.95 |
| 1402531200000 | 217.06 |
| 1402617600000 | 217.71 |
| 1402876800000 | 217.36 |
| 1402963200000 | 218.15 |
| 1403049600000 | 219.08 |
| 1403136000000 | 219.59 |
| 1403222400000 | 220.14 |
| 1403481600000 | 219.35 |
| 1403568000000 | 218.82 |
| 1403654400000 | 218.06 |
| 1403740800000 | 217.39 |
| 1403827200000 | 217.64 |
| 1404086400000 | 217.71 |
| 1404172800000 | 219.62 |
| 1404259200000 | 220.44 |
| 1404345600000 | 222.52 |
| 1404432000000 | 222 |
| 1404691200000 | 220.38 |
| 1404777600000 | 217.93 |
| 1404864000000 | 218.88 |
| 1404950400000 | 216.42 |
| 1405036800000 | 216.78 |
| 1405296000000 | 218.82 |
| 1405382400000 | 217.99 |
| 1405468800000 | 219.46 |
| 1405555200000 | 217.03 |
| 1405641600000 | 217.9 |
| 1405900800000 | 217.17 |
| 1405987200000 | 219.01 |
| 1406073600000 | 219.6 |
| 1406160000000 | 220.55 |
| 1406246400000 | 219.3 |
| 1406505600000 | 219.16 |
| 1406592000000 | 219.45 |
| 1406678400000 | 220.32 |
| 1406764800000 | 216.9 |
| 1406851200000 | 214.99 |
| 1407110400000 | 215.53 |
| 1407196800000 | 215.03 |
| 1407283200000 | 213.37 |
| 1407369600000 | 211.7 |
| 1407456000000 | 212.1 |
| 1407715200000 | 214.02 |
| 1407801600000 | 213.77 |
| 1407888000000 | 215.54 |
| 1407974400000 | 216.48 |
| 1408060800000 | 216.07 |
| 1408320000000 | 218.37 |
| 1408406400000 | 219.98 |
| 1408492800000 | 221.23 |
| 1408579200000 | 222.99 |
| 1408665600000 | 222.96 |
| 1408924800000 | 223.95 |
| 1409011200000 | 224.86 |
| 1409097600000 | 224.89 |
| 1409184000000 | 223.63 |
| 1409270400000 | 224.54 |
| 1409529600000 | 225.27 |
| 1409616000000 | 226.92 |
| 1409702400000 | 227.13 |
| 1409788800000 | 227.09 |
| 1409875200000 | 226.82 |
| 1410134400000 | 226.99 |
| 1410220800000 | 227.4 |
| 1410307200000 | 228.71 |
| 1410393600000 | 229.1 |
| 1410480000000 | 229.29 |
| 1410739200000 | 228.52 |
| 1410825600000 | 229.13 |
| 1410912000000 | 230.28 |
| 1410998400000 | 233.87 |
| 1411084800000 | 234.02 |
| 1411344000000 | 232.1 |
| 1411430400000 | 230.35 |
| 1411516800000 | 231.3 |
| 1411603200000 | 227.77 |
| 1411689600000 | 229.8 |
| 1411948800000 | 229.1 |
| 1412035200000 | 229.66 |
| 1412121600000 | 226.78 |
| 1412208000000 | 223.09 |
| 1412294400000 | 226.78 |
| 1412553600000 | 226.02 |
| 1412640000000 | 221.56 |
| 1412726400000 | 223.33 |
| 1412812800000 | 220.04 |
| 1412899200000 | 216.44 |
| 1413158400000 | 213.53 |
| 1413244800000 | 212.88 |
| 1413331200000 | 208.63 |
| 1413417600000 | 208.33 |
| 1413504000000 | 213.06 |
| 1413763200000 | 214.48 |
| 1413849600000 | 217.99 |
| 1413936000000 | 218.27 |
| 1414022400000 | 222.24 |
| 1414108800000 | 223.12 |
| 1414368000000 | 221.73 |
| 1414454400000 | 225.09 |
| 1414540800000 | 225.36 |
| 1414627200000 | 227.52 |
| 1414713600000 | 236.64 |
| 1414972800000 | 239.9 |
| 1415059200000 | 237.08 |
| 1415145600000 | 241.04 |
| 1415232000000 | 241.92 |
| 1415318400000 | 242.24 |
| 1415577600000 | 242.86 |
| 1415664000000 | 245.75 |
| 1415750400000 | 243.83 |
| 1415836800000 | 245.46 |
| 1415923200000 | 247.17 |
| 1416182400000 | 247.32 |
| 1416268800000 | 249.58 |
| 1416355200000 | 251.45 |
| 1416441600000 | 252.55 |
| 1416528000000 | 253.13 |
| 1416787200000 | 255.62 |
| 1416873600000 | 254.67 |
| 1416960000000 | 254.81 |
| 1417046400000 | 255.21 |
| 1417132800000 | 256.08 |
| 1417392000000 | 253.6 |
| 1417478400000 | 256.2 |
| 1417564800000 | 257.99 |
| 1417651200000 | 257.46 |
| 1417737600000 | 261.61 |
| 1417996800000 | 258.38 |
| 1418083200000 | 253.29 |
| 1418169600000 | 249.77 |
| 1418256000000 | 251.45 |
| 1418342400000 | 245.52 |
| 1418601600000 | 242.04 |
| 1418688000000 | 240.21 |
| 1418774400000 | 242.94 |
| 1418860800000 | 251.24 |
| 1418947200000 | 253.73 |
| 1419206400000 | 255.78 |
| 1419292800000 | 257.6 |
| 1419379200000 | 257.28 |
| 1419811200000 | 258.42 |
| 1419897600000 | 254.15 |
| 1419984000000 | 253.59 |
| 1420156800000 | 253.44 |
| 1420416000000 | 246.78 |
| 1420502400000 | 242.82 |
| 1420588800000 | 245.65 |
| 1420675200000 | 251.08 |
| 1420761600000 | 247.51 |
| 1421020800000 | 245.88 |
| 1421107200000 | 246.08 |
| 1421193600000 | 240.64 |
| 1421280000000 | 239.86 |
| 1421366400000 | 243.66 |
| 1421625600000 | 244.58 |
| 1421712000000 | 246.64 |
| 1421798400000 | 246.93 |
| 1421884800000 | 249.73 |
| 1421971200000 | 249.02 |
| 1422230400000 | 251.26 |
| 1422316800000 | 247.67 |
| 1422403200000 | 245.94 |
| 1422489600000 | 247.7 |
| 1422576000000 | 243.81 |
| 1422835200000 | 246 |
| 1422921600000 | 250.22 |
| 1423008000000 | 249.82 |
| 1423094400000 | 251.69 |
| 1423180800000 | 253.97 |
| 1423440000000 | 251.78 |
| 1423526400000 | 255.26 |
| 1423612800000 | 257.27 |
| 1423699200000 | 257.01 |
| 1423785600000 | 258.24 |
| 1424044800000 | 257.71 |
| 1424131200000 | 259.23 |
| 1424217600000 | 260.19 |
| 1424304000000 | 260.24 |
| 1424390400000 | 260.78 |
| 1424649600000 | 261.64 |
| 1424736000000 | 263.02 |
| 1424822400000 | 262.43 |
| 1424908800000 | 263.07 |
| 1424995200000 | 263.32 |
| 1425254400000 | 265.23 |
| 1425340800000 | 262.47 |
| 1425427200000 | 261.64 |
| 1425513600000 | 263.3 |
| 1425600000000 | 261.82 |
| 1425859200000 | 262.1 |
| 1425945600000 | 257.45 |
| 1426032000000 | 257.75 |
| 1426118400000 | 259.76 |
| 1426204800000 | 257.9 |
| 1426464000000 | 261.59 |
| 1426550400000 | 260.77 |
| 1426636800000 | 262.5 |
| 1426723200000 | 262.48 |
| 1426809600000 | 264.81 |
| 1427068800000 | 264.15 |
| 1427155200000 | 263.9 |
| 1427241600000 | 260.05 |
| 1427328000000 | 257.61 |
| 1427414400000 | 258.18 |
| 1427673600000 | 262.14 |
| 1427760000000 | 259.47 |
| 1427846400000 | 258.59 |
| 1427932800000 | 260.4 |
| 1428364800000 | 265.22 |
| 1428451200000 | 264.64 |
| 1428537600000 | 266.34 |
| 1428624000000 | 267.43 |
| 1428883200000 | 266.64 |
| 1428969600000 | 264.98 |
| 1429056000000 | 265.92 |
| 1429142400000 | 266.32 |
| 1429228800000 | 262.94 |
| 1429488000000 | 263.51 |
| 1429574400000 | 264.4 |
| 1429660800000 | 265.67 |
| 1429747200000 | 266.13 |
| 1429833600000 | 266.21 |
| 1430092800000 | 267.16 |
| 1430179200000 | 266.38 |
| 1430265600000 | 265.38 |
| 1430352000000 | 264.96 |
| 1430438400000 | 267.53 |
| 1430697600000 | 268.13 |
| 1430784000000 | 264.93 |
| 1430870400000 | 263.51 |
| 1430956800000 | 263.46 |
| 1431043200000 | 268.38 |
| 1431302400000 | 267.83 |
| 1431388800000 | 267.06 |
| 1431475200000 | 266.24 |
| 1431561600000 | 269.12 |
| 1431648000000 | 269.73 |
| 1431907200000 | 271 |
| 1431993600000 | 272.22 |
| 1432080000000 | 273.36 |
| 1432166400000 | 274.4 |
| 1432252800000 | 273.87 |
| 1432512000000 | 273.87 |
| 1432598400000 | 273.75 |
| 1432684800000 | 277.64 |
| 1432771200000 | 278.22 |
| 1432857600000 | 275.77 |
| 1433116800000 | 276.56 |
| 1433203200000 | 276.55 |
| 1433289600000 | 278.05 |
| 1433376000000 | 276.49 |
| 1433462400000 | 276.41 |
| 1433721600000 | 274.46 |
| 1433808000000 | 272.48 |
| 1433894400000 | 272.89 |
| 1433980800000 | 275.51 |
| 1434067200000 | 272.96 |
| 1434326400000 | 271.05 |
| 1434412800000 | 272.23 |
| 1434499200000 | 274.01 |
| 1434585600000 | 274.48 |
| 1434672000000 | 272.75 |
| 1434931200000 | 277.46 |
| 1435017600000 | 278.59 |
| 1435104000000 | 278.04 |
| 1435190400000 | 275.99 |
| 1435276800000 | 275.84 |
| 1435536000000 | 266.76 |
| 1435622400000 | 265.59 |
| 1435708800000 | 268.97 |
| 1435795200000 | 269.03 |
| 1435881600000 | 267.6 |
| 1436140800000 | 265.24 |
| 1436227200000 | 262.76 |
| 1436313600000 | 258.26 |
| 1436400000000 | 260.93 |
| 1436486400000 | 268.76 |
| 1436745600000 | 272.74 |
| 1436832000000 | 273.97 |
| 1436918400000 | 274.87 |
| 1437004800000 | 277.3 |
| 1437091200000 | 276.69 |
| 1437350400000 | 277.79 |
| 1437436800000 | 275.91 |
| 1437523200000 | 274.59 |
| 1437609600000 | 274.02 |
| 1437696000000 | 270.53 |
| 1437955200000 | 267.17 |
| 1438041600000 | 270.74 |
| 1438128000000 | 273.48 |
| 1438214400000 | 274.22 |
| 1438300800000 | 274.2 |
| 1438560000000 | 273.5 |
| 1438646400000 | 272.98 |
| 1438732800000 | 276.31 |
| 1438819200000 | 273.89 |
| 1438905600000 | 271.83 |
| 1439164800000 | 275.56 |
| 1439251200000 | 273.41 |
| 1439337600000 | 270.16 |
| 1439424000000 | 271.6 |
| 1439510400000 | 271.64 |
| 1439769600000 | 272.62 |
| 1439856000000 | 272.02 |
| 1439942400000 | 268.89 |
| 1440028800000 | 262.96 |
| 1440115200000 | 253.1 |
| 1440374400000 | 236.32 |
| 1440460800000 | 239.45 |
| 1440547200000 | 242.04 |
| 1440633600000 | 250.67 |
| 1440720000000 | 251.91 |
| 1440979200000 | 250.45 |
| 1441065600000 | 241.2 |
| 1441152000000 | 244.42 |
| 1441238400000 | 245.65 |
| 1441324800000 | 239.2 |
| 1441584000000 | 240.1 |
| 1441670400000 | 246.08 |
| 1441756800000 | 247.83 |
| 1441843200000 | 247.58 |
| 1441929600000 | 247.44 |
| 1442188800000 | 245.37 |
| 1442275200000 | 247.85 |
| 1442361600000 | 251.78 |
| 1442448000000 | 252.35 |
| 1442534400000 | 247.1 |
| 1442793600000 | 247.94 |
| 1442880000000 | 242 |
| 1442966400000 | 242.42 |
| 1443052800000 | 238.89 |
| 1443139200000 | 242.99 |
| 1443398400000 | 235.66 |
| 1443484800000 | 235.06 |
| 1443571200000 | 239.35 |
| 1443657600000 | 239.63 |
| 1443744000000 | 241.89 |
| 1444003200000 | 248.98 |
| 1444089600000 | 249.34 |
| 1444176000000 | 250.48 |
| 1444262400000 | 252.01 |
| 1444348800000 | 254.39 |
| 1444608000000 | 253.61 |
| 1444694400000 | 251.52 |
| 1444780800000 | 249.35 |
| 1444867200000 | 250.98 |
| 1444953600000 | 253.65 |
| 1445212800000 | 253.93 |
| 1445299200000 | 254.46 |
| 1445385600000 | 253.55 |
| 1445472000000 | 257.25 |
| 1445558400000 | 261.57 |
| 1445817600000 | 260.62 |
| 1445904000000 | 257.97 |
| 1445990400000 | 261.35 |
| 1446076800000 | 261.59 |
| 1446163200000 | 260.37 |
| 1446422400000 | 262.4 |
| 1446508800000 | 263.96 |
| 1446595200000 | 264.16 |
| 1446681600000 | 263.44 |
| 1446768000000 | 265.82 |
| 1447027200000 | 263.35 |
| 1447113600000 | 263.09 |
| 1447200000000 | 262.62 |
| 1447286400000 | 259.37 |
| 1447372800000 | 256.15 |
| 1447632000000 | 259.15 |
| 1447718400000 | 261.52 |
| 1447804800000 | 264.3 |
| 1447891200000 | 263.94 |
| 1447977600000 | 264.28 |
| 1448236800000 | 263.7 |
| 1448323200000 | 262.06 |
| 1448409600000 | 263.73 |
| 1448496000000 | 263.98 |
| 1448582400000 | 264.04 |
| 1448841600000 | 264.67 |
| 1448928000000 | 265.92 |
| 1449014400000 | 265.21 |
| 1449100800000 | 261.62 |
| 1449187200000 | 264.59 |
| 1449446400000 | 263.5 |
| 1449532800000 | 260.33 |
| 1449619200000 | 257.59 |
| 1449705600000 | 256.41 |
| 1449792000000 | 250.63 |
| 1450051200000 | 249.44 |
| 1450137600000 | 254.46 |
| 1450224000000 | 257.64 |
| 1450310400000 | 257.15 |
| 1450396800000 | 251.43 |
| 1450656000000 | 251.36 |
| 1450742400000 | 252.67 |
| 1450828800000 | 256.41 |
| 1450915200000 | 255.41 |
| 1451260800000 | 254.7 |
| 1451347200000 | 257.63 |
| 1451433600000 | 256.35 |
| 1451520000000 | 253.4 |
| 1451865600000 | 246.14 |
| 1451952000000 | 245.76 |
| 1452038400000 | 241.76 |
| 1452124800000 | 235.58 |
| 1452211200000 | 232.5 |
| 1452470400000 | 231 |
| 1452556800000 | 233.81 |
| 1452643200000 | 231.36 |
| 1452729600000 | 231.92 |
| 1452816000000 | 224.98 |
| 1453075200000 | 225.06 |
| 1453161600000 | 227.14 |
| 1453248000000 | 219.98 |
| 1453334400000 | 223.7 |
| 1453420800000 | 231.57 |
| 1453680000000 | 229.17 |
| 1453766400000 | 231.6 |
| 1453852800000 | 230.73 |
| 1453939200000 | 230.82 |
| 1454025600000 | 239.84 |
| 1454284800000 | 240.06 |
| 1454371200000 | 233.91 |
| 1454457600000 | 230.07 |
| 1454544000000 | 229.8 |
| 1454630400000 | 225.55 |
| 1454889600000 | 218.17 |
| 1454976000000 | 216.07 |
| 1455062400000 | 216.44 |
| 1455148800000 | 208.32 |
| 1455235200000 | 213.72 |
| 1455494400000 | 218.76 |
| 1455580800000 | 219.6 |
| 1455667200000 | 224.88 |
| 1455753600000 | 223.04 |
| 1455840000000 | 220.76 |
| 1456099200000 | 224.14 |
| 1456185600000 | 219.66 |
| 1456272000000 | 216.69 |
| 1456358400000 | 222.83 |
| 1456444800000 | 225.52 |
| 1456704000000 | 222.43 |
| 1456790400000 | 228.38 |
| 1456876800000 | 230.18 |
| 1456963200000 | 230.75 |
| 1457049600000 | 232.75 |
| 1457308800000 | 232.09 |
| 1457395200000 | 228 |
| 1457481600000 | 229.95 |
| 1457568000000 | 230.61 |
| 1457654400000 | 235.51 |
| 1457913600000 | 235.71 |
| 1458000000000 | 232.87 |
| 1458086400000 | 235.19 |
| 1458172800000 | 233.18 |
| 1458259200000 | 233.99 |
| 1458518400000 | 234.37 |
| 1458604800000 | 234.53 |
| 1458691200000 | 234.76 |
| 1458777600000 | 233.38 |
| 1459209600000 | 237.54 |
| 1459296000000 | 238.61 |
| 1459382400000 | 237.83 |
| 1459468800000 | 237.21 |
| 1459728000000 | 234.91 |
| 1459814400000 | 230.12 |
| 1459900800000 | 231.51 |
| 1459987200000 | 224.9 |
| 1460073600000 | 227.45 |
| 1460332800000 | 226.27 |
| 1460419200000 | 229.32 |
| 1460505600000 | 233.8 |
| 1460592000000 | 233.86 |
| 1460678400000 | 232.76 |
| 1460937600000 | 234.12 |
| 1461024000000 | 237.4 |
| 1461110400000 | 237.37 |
| 1461196800000 | 236.76 |
| 1461283200000 | 240.43 |
| 1461542400000 | 238.75 |
| 1461628800000 | 239.98 |
| 1461715200000 | 240.23 |
| 1461801600000 | 233.35 |
| 1461888000000 | 228.75 |
| 1462147200000 | 229.18 |
| 1462233600000 | 226.01 |
| 1462320000000 | 225.47 |
| 1462406400000 | 226.15 |
| 1462492800000 | 224.74 |
| 1462752000000 | 228.68 |
| 1462838400000 | 232.79 |
| 1462924800000 | 230.52 |
| 1463011200000 | 230.19 |
| 1463097600000 | 229.38 |
| 1463356800000 | 230.75 |
| 1463443200000 | 229.87 |
| 1463529600000 | 231.26 |
| 1463616000000 | 229.93 |
| 1463702400000 | 233.03 |
| 1463961600000 | 230.21 |
| 1464048000000 | 234.44 |
| 1464134400000 | 237.38 |
| 1464220800000 | 236.61 |
| 1464307200000 | 237.47 |
| 1464566400000 | 240.24 |
| 1464652800000 | 239.14 |
| 1464739200000 | 235.73 |
| 1464825600000 | 234.19 |
| 1464912000000 | 230.66 |
| 1465171200000 | 233.21 |
| 1465257600000 | 234.2 |
| 1465344000000 | 233.39 |
| 1465430400000 | 231.54 |
| 1465516800000 | 229.01 |
| 1465776000000 | 225.31 |
| 1465862400000 | 222.21 |
| 1465948800000 | 222.55 |
| 1466035200000 | 217.81 |
| 1466121600000 | 219.74 |
| 1466380800000 | 224.12 |
| 1466467200000 | 224.81 |
| 1466553600000 | 225.27 |
| 1466640000000 | 230.92 |
| 1466726400000 | 211.49 |
| 1466985600000 | 204.49 |
| 1467072000000 | 211.06 |
| 1467158400000 | 215.55 |
| 1467244800000 | 218.09 |
| 1467331200000 | 219.34 |
| 1467590400000 | 218.86 |
| 1467676800000 | 214.42 |
| 1467763200000 | 212.4 |
| 1467849600000 | 212.89 |
| 1467936000000 | 215.17 |
| 1468195200000 | 221.38 |
| 1468281600000 | 227.59 |
| 1468368000000 | 227.19 |
| 1468454400000 | 230.99 |
| 1468540800000 | 231.51 |
| 1468800000000 | 232.13 |
| 1468886400000 | 232.28 |
| 1468972800000 | 234.62 |
| 1469059200000 | 233.35 |
| 1469145600000 | 233.47 |
| 1469404800000 | 232.67 |
| 1469491200000 | 229.72 |
| 1469577600000 | 232.18 |
| 1469664000000 | 230.7 |
| 1469750400000 | 226.93 |
| 1470009600000 | 226.1 |
| 1470096000000 | 221.54 |
| 1470182400000 | 222.25 |
| 1470268800000 | 222.23 |
| 1470355200000 | 225.41 |
| 1470614400000 | 227.02 |
| 1470700800000 | 226.67 |
| 1470787200000 | 225.17 |
| 1470873600000 | 226.64 |
| 1470960000000 | 225.57 |
| 1471219200000 | 226.43 |
| 1471305600000 | 224.15 |
| 1471392000000 | 223.59 |
| 1471478400000 | 224.43 |
| 1471564800000 | 223.57 |
| 1471824000000 | 223.97 |
| 1471910400000 | 224.66 |
| 1471996800000 | 224.51 |
| 1472083200000 | 223.77 |
| 1472169600000 | 223.84 |
| 1472428800000 | 227.1 |
| 1472515200000 | 228.38 |
| 1472601600000 | 229.11 |
| 1472688000000 | 229.09 |
| 1472774400000 | 233.04 |
| 1473033600000 | 231.53 |
| 1473120000000 | 229.86 |
| 1473206400000 | 228.92 |
| 1473292800000 | 228.43 |
| 1473379200000 | 225.92 |
| 1473638400000 | 225.33 |
| 1473724800000 | 223.16 |
| 1473811200000 | 224.03 |
| 1473897600000 | 225.66 |
| 1473984000000 | 223.89 |
| 1474243200000 | 223.71 |
| 1474329600000 | 223.44 |
| 1474416000000 | 223.01 |
| 1474502400000 | 226.11 |
| 1474588800000 | 225.01 |
| 1474848000000 | 221.84 |
| 1474934400000 | 222.06 |
| 1475020800000 | 224.18 |
| 1475107200000 | 225.43 |
| 1475193600000 | 225.65 |
| 1475452800000 | 226.05 |
| 1475539200000 | 228.28 |
| 1475625600000 | 230.22 |
| 1475712000000 | 230.74 |
| 1475798400000 | 227.88 |
| 1476057600000 | 230.01 |
| 1476144000000 | 227.2 |
| 1476230400000 | 227.68 |
| 1476316800000 | 225.38 |
| 1476403200000 | 228.17 |
| 1476662400000 | 226.39 |
| 1476748800000 | 228.22 |
| 1476835200000 | 227.47 |
| 1476921600000 | 228.61 |
| 1477008000000 | 227.89 |
| 1477267200000 | 229.78 |
| 1477353600000 | 229.69 |
| 1477440000000 | 228.97 |
| 1477526400000 | 229.67 |
| 1477612800000 | 229.65 |
| 1477872000000 | 228.89 |
| 1477958400000 | 226.61 |
| 1478044800000 | 222.34 |
| 1478131200000 | 221.37 |
| 1478217600000 | 220.34 |
| 1478476800000 | 227.38 |
| 1478563200000 | 228.82 |
| 1478649600000 | 229.85 |
| 1478736000000 | 233.67 |
| 1478822400000 | 233.23 |
| 1479081600000 | 236.27 |
| 1479168000000 | 238.92 |
| 1479254400000 | 239.64 |
| 1479340800000 | 240.57 |
| 1479427200000 | 241.96 |
| 1479686400000 | 244.41 |
| 1479772800000 | 245.57 |
| 1479859200000 | 248.85 |
| 1479945600000 | 250 |
| 1480032000000 | 250.55 |
| 1480291200000 | 247.51 |
| 1480377600000 | 249.56 |
| 1480464000000 | 251.44 |
| 1480550400000 | 251.71 |
| 1480636800000 | 250.46 |
| 1480896000000 | 253.59 |
| 1480982400000 | 253.92 |
| 1481068800000 | 256.16 |
| 1481155200000 | 257.86 |
| 1481241600000 | 261.22 |
| 1481500800000 | 261.87 |
| 1481587200000 | 263.7799 |
| 1481673600000 | 261.69 |
| 1481760000000 | 268.5899 |
| 1481846400000 | 268.1 |
| 1482105600000 | 265.22 |
| 1482192000000 | 268.4 |
| 1482278400000 | 267.43 |
| 1482364800000 | 266.68 |
| 1482451200000 | 266.22 |
| 1482796800000 | 267.56 |
| 1482883200000 | 266.13 |
| 1482969600000 | 264 |
| 1483056000000 | 264.19 |
| 1483315200000 | 264.57 |
| 1483401600000 | 268.72 |
| 1483488000000 | 268.89 |
| 1483574400000 | 266.2 |
| 1483660800000 | 268.87 |
| 1483920000000 | 267.85 |
| 1484006400000 | 265.8399 |
| 1484092800000 | 268.44 |
| 1484179200000 | 263.06 |
| 1484265600000 | 266.17 |
| 1484524800000 | 263.32 |
| 1484611200000 | 260.99 |
| 1484697600000 | 262.01 |
| 1484784000000 | 265.33 |
| 1484870400000 | 265.65 |
| 1485129600000 | 260.62 |
| 1485216000000 | 262.79 |
| 1485302400000 | 265.7799 |
| 1485388800000 | 267.72 |
| 1485475200000 | 268.52 |
| 1485734400000 | 263.7799 |
| 1485820800000 | 261.1 |
| 1485907200000 | 263.7 |
| 1485993600000 | 261.55 |
| 1486080000000 | 262.91 |
| 1486339200000 | 261.62 |
| 1486425600000 | 261.37 |
| 1486512000000 | 261.05 |
| 1486598400000 | 265.12 |
| 1486684800000 | 267.24 |
| 1486944000000 | 269.43 |
| 1487030400000 | 271.05 |
| 1487116800000 | 272.92 |
| 1487203200000 | 270.12 |
| 1487289600000 | 268.91 |
| 1487548800000 | 269.72 |
| 1487635200000 | 271.94 |
| 1487721600000 | 271.13 |
| 1487808000000 | 269.81 |
| 1487894400000 | 268.55 |
| 1488153600000 | 268.3399 |
| 1488240000000 | 267.44 |
| 1488326400000 | 274.99 |
| 1488412800000 | 275.27 |
| 1488499200000 | 275.69 |
| 1488758400000 | 273.38 |
| 1488844800000 | 273.11 |
| 1488931200000 | 274.19 |
| 1489017600000 | 274.81 |
| 1489104000000 | 276.46 |
| 1489363200000 | 276.32 |
| 1489449600000 | 275.13 |
| 1489536000000 | 277.11 |
| 1489622400000 | 274.57 |
| 1489708800000 | 273.71 |
| 1489968000000 | 273.21 |
| 1490054400000 | 269.47 |
| 1490140800000 | 267.38 |
| 1490227200000 | 267.93 |
| 1490313600000 | 267.57 |
| 1490572800000 | 266.25 |
| 1490659200000 | 267.6 |
| 1490745600000 | 269.33 |
| 1490832000000 | 270.7799 |
| 1490918400000 | 270.52 |
| 1491177600000 | 268.48 |
| 1491264000000 | 267.68 |
| 1491350400000 | 268.87 |
| 1491436800000 | 268.66 |
| 1491523200000 | 267.97 |
| 1491782400000 | 269.15 |
| 1491868800000 | 265.64 |
| 1491955200000 | 264.77 |
| 1492041600000 | 262.7799 |
| 1492473600000 | 261.83 |
| 1492560000000 | 262.43 |
| 1492646400000 | 264.77 |
| 1492732800000 | 263.6 |
| 1492992000000 | 270.41 |
| 1493078400000 | 274.46 |
| 1493164800000 | 276.22 |
| 1493251200000 | 275.06 |
| 1493337600000 | 275.66 |
| 1493596800000 | 276.69 |
| 1493683200000 | 278.69 |
| 1493769600000 | 278.7799 |
| 1493856000000 | 280.5899 |
| 1493942400000 | 282.07 |
| 1494201600000 | 282.0899 |
| 1494288000000 | 285.26 |
| 1494374400000 | 285.4 |
| 1494460800000 | 283.88 |
| 1494547200000 | 283.19 |
| 1494806400000 | 285.7 |
| 1494892800000 | 284.94 |
| 1494979200000 | 276.8 |
| 1495065600000 | 276.41 |
| 1495152000000 | 279.81 |
| 1495411200000 | 280.0299 |
| 1495497600000 | 280.54 |
| 1495584000000 | 283.06 |
| 1495670400000 | 283.7799 |
| 1495756800000 | 281.81 |
| 1496016000000 | 281.81 |
| 1496102400000 | 280.76 |
| 1496188800000 | 280.16 |
| 1496275200000 | 283.5899 |
| 1496361600000 | 282.98 |
| 1496620800000 | 282.48 |
| 1496707200000 | 278.83 |
| 1496793600000 | 278.9 |
| 1496880000000 | 280.71 |
| 1496966400000 | 281.63 |
| 1497225600000 | 278.31 |
| 1497312000000 | 280.4 |
| 1497398400000 | 278.0899 |
| 1497484800000 | 280.39 |
| 1497571200000 | 281.71 |
| 1497830400000 | 285.44 |
| 1497916800000 | 284.24 |
| 1498003200000 | 283.8 |
| 1498089600000 | 283.55 |
| 1498176000000 | 283.93 |
| 1498435200000 | 284.67 |
| 1498521600000 | 285.12 |
| 1498608000000 | 287.24 |
| 1498694400000 | 286.22 |
| 1498780800000 | 285.27 |
| 1499040000000 | 288.45 |
| 1499126400000 | 287.77 |
| 1499212800000 | 288.23 |
| 1499299200000 | 286.31 |
| 1499385600000 | 289.38 |
| 1499644800000 | 290.5299 |
| 1499731200000 | 290.93 |
| 1499817600000 | 290.05 |
| 1499904000000 | 291.71 |
| 1499990400000 | 291.36 |
| 1500249600000 | 292.05 |
| 1500336000000 | 289.64 |
| 1500422400000 | 290.69 |
| 1500508800000 | 291.56 |
| 1500595200000 | 288.99 |
| 1500854400000 | 288.5 |
| 1500940800000 | 290.96 |
| 1501027200000 | 292.3 |
| 1501113600000 | 291.22 |
| 1501200000000 | 288.94 |
| 1501459200000 | 287.7 |
| 1501545600000 | 288.0299 |
| 1501632000000 | 288.8399 |
| 1501718400000 | 287.85 |
| 1501804800000 | 290.05 |
| 1502064000000 | 290.51 |
| 1502150400000 | 289.65 |
| 1502236800000 | 286.94 |
| 1502323200000 | 281.86 |
| 1502409600000 | 280.93 |
| 1502668800000 | 284.5299 |
| 1502755200000 | 286.83 |
| 1502841600000 | 288.45 |
| 1502928000000 | 283.33 |
| 1503014400000 | 279.5 |
| 1503273600000 | 279.73 |
| 1503360000000 | 283.67 |
| 1503446400000 | 281.94 |
| 1503532800000 | 282.5899 |
| 1503619200000 | 283.05 |
| 1503878400000 | 283.29 |
| 1503964800000 | 281.93 |
| 1504051200000 | 286.39 |
| 1504137600000 | 287.86 |
| 1504224000000 | 289.18 |
| 1504483200000 | 287.11 |
| 1504569600000 | 284.16 |
| 1504656000000 | 284.7799 |
| 1504742400000 | 284.88 |
| 1504828800000 | 283.36 |
| 1505088000000 | 288.67 |
| 1505174400000 | 292.2 |
| 1505260800000 | 293.72 |
| 1505347200000 | 293.45 |
| 1505433600000 | 295.18 |
| 1505692800000 | 297.07 |
| 1505779200000 | 297.04 |
| 1505865600000 | 297.0299 |
| 1505952000000 | 298.56 |
| 1506038400000 | 297.91 |
| 1506297600000 | 296.31 |
| 1506384000000 | 296.73 |
| 1506470400000 | 298.7 |
| 1506556800000 | 299.51 |
| 1506643200000 | 300.56 |
| 1506902400000 | 301.56 |
| 1506988800000 | 302.32 |
| 1507075200000 | 302.55 |
| 1507161600000 | 303.2799 |
| 1507248000000 | 303.3399 |
| 1507507200000 | 302.8399 |
| 1507593600000 | 302.19 |
| 1507680000000 | 303.43 |
| 1507766400000 | 303.51 |
| 1507852800000 | 303.02 |
| 1508112000000 | 302.4 |
| 1508198400000 | 303.87 |
| 1508284800000 | 306.22 |
| 1508371200000 | 305.07 |
| 1508457600000 | 308.05 |
| 1508716800000 | 307.71 |
| 1508803200000 | 308.45 |
| 1508889600000 | 306.56 |
| 1508976000000 | 307.6 |
| 1509062400000 | 308.61 |
| 1509321600000 | 307.0899 |
| 1509408000000 | 308.7799 |
| 1509494400000 | 310.3399 |
| 1509580800000 | 309.99 |
| 1509667200000 | 311.69 |
| 1509926400000 | 311.57 |
| 1510012800000 | 311.02 |
| 1510099200000 | 310.4 |
| 1510185600000 | 309.21 |
| 1510272000000 | 308.04 |
| 1510531200000 | 308.22 |
| 1510617600000 | 307.64 |
| 1510704000000 | 305.25 |
| 1510790400000 | 306.72 |
| 1510876800000 | 304.52 |
| 1511136000000 | 305.52 |
| 1511222400000 | 307.48 |
| 1511308800000 | 305.44 |
| 1511395200000 | 304.89 |
| 1511481600000 | 306.72 |
| 1511740800000 | 304.75 |
| 1511827200000 | 307.22 |
| 1511913600000 | 308.36 |
| 1512000000000 | 310.2799 |
| 1512086400000 | 311.44 |
| 1512345600000 | 311.16 |
| 1512432000000 | 310.43 |
| 1512518400000 | 308.48 |
| 1512604800000 | 310.39 |
| 1512691200000 | 314.29 |
| 1512950400000 | 314.96 |
| 1513036800000 | 316.21 |
| 1513123200000 | 314.5299 |
| 1513209600000 | 312.32 |
| 1513296000000 | 313.93 |
| 1513555200000 | 315.63 |
| 1513641600000 | 316.32 |
| 1513728000000 | 317.05 |
| 1513814400000 | 318.45 |
| 1513900800000 | 317.73 |
| 1514332800000 | 318.13 |
| 1514419200000 | 317.69 |
| 1514505600000 | 316.55 |
| 1514851200000 | 317.01 |
| 1514937600000 | 319.4 |
| 1515024000000 | 322.73 |
| 1515110400000 | 326.33 |
| 1515369600000 | 325.73 |
| 1515456000000 | 324.58 |
| 1515542400000 | 321.25 |
| 1515628800000 | 323.02 |
| 1515715200000 | 325.27 |
| 1515974400000 | 324.01 |
| 1516060800000 | 323.54 |
| 1516147200000 | 325.48 |
| 1516233600000 | 326.02 |
| 1516320000000 | 326.45 |
| 1516579200000 | 329.19 |
| 1516665600000 | 329 |
| 1516752000000 | 325.8 |
| 1516838400000 | 324.92 |
| 1516924800000 | 326.94 |
| 1517184000000 | 326.12 |
| 1517270400000 | 322.67 |
| 1517356800000 | 324.08 |
| 1517443200000 | 324.19 |
| 1517529600000 | 321.07 |
| 1517788800000 | 310.18 |
| 1517875200000 | 307.92 |
| 1517961600000 | 308.31 |
| 1518048000000 | 299.14 |
| 1518134400000 | 298.7 |
| 1518393600000 | 302.3399 |
| 1518480000000 | 300.17 |
| 1518566400000 | 302.4 |
| 1518652800000 | 304.5 |
| 1518739200000 | 304.68 |
| 1518998400000 | 305.13 |
| 1519084800000 | 305.9 |
| 1519171200000 | 306.2799 |
| 1519257600000 | 304.26 |
| 1519344000000 | 306.82 |
| 1519603200000 | 310.51 |
| 1519689600000 | 309.39 |
| 1519776000000 | 303.75 |
| 1519862400000 | 301.01 |
| 1519948800000 | 296.54 |
| 1520208000000 | 300.45 |
| 1520294400000 | 302.56 |
| 1520380800000 | 302.5299 |
| 1520467200000 | 304.32 |
| 1520553600000 | 310.66 |
| 1520812800000 | 309.5899 |
| 1520899200000 | 308.32 |
| 1520985600000 | 305.56 |
| 1521072000000 | 305.1 |
| 1521158400000 | 305.42 |
| 1521417600000 | 301.21 |
| 1521504000000 | 303.25 |
| 1521590400000 | 302.5899 |
| 1521676800000 | 293.89 |
| 1521763200000 | 288.0899 |
| 1522022400000 | 293.65 |
| 1522108800000 | 292.97 |
| 1522195200000 | 293.29 |
| 1522281600000 | 296.37 |
| 1522713600000 | 294.41 |
| 1522800000000 | 296.3 |
| 1522886400000 | 302.0899 |
| 1522972800000 | 296.96 |
| 1523232000000 | 298.02 |
| 1523318400000 | 302.97 |
| 1523404800000 | 300.48 |
| 1523491200000 | 303.66 |
| 1523577600000 | 304.08 |
| 1523836800000 | 304.91 |
| 1523923200000 | 307.49 |
| 1524009600000 | 308.65 |
| 1524096000000 | 307.7799 |
| 1524182400000 | 306.17 |
| 1524441600000 | 308.15 |
| 1524528000000 | 307.51 |
| 1524614400000 | 307.06 |
| 1524700800000 | 310.0899 |
| 1524787200000 | 309.97 |
| 1525046400000 | 309.71 |
| 1525132800000 | 310.3 |
| 1525219200000 | 310.14 |
| 1525305600000 | 306.43 |
| 1525392000000 | 309.56 |
| 1525651200000 | 311.27 |
| 1525737600000 | 310.76 |
| 1525824000000 | 314.66 |
| 1525910400000 | 316.46 |
| 1525996800000 | 317.07 |
| 1526256000000 | 318.13 |
| 1526342400000 | 317.86 |
| 1526428800000 | 318.4 |
| 1526515200000 | 320.46 |
| 1526601600000 | 319.22 |
| 1526860800000 | 322.55 |
| 1526947200000 | 321.74 |
| 1527033600000 | 317.66 |
| 1527120000000 | 314.26 |
| 1527206400000 | 314.01 |
| 1527465600000 | 313.66 |
| 1527552000000 | 308.36 |
| 1527638400000 | 311.67 |
| 1527724800000 | 309.64 |
| 1527811200000 | 315.2 |
| 1528070400000 | 317.22 |
| 1528156800000 | 317.35 |
| 1528243200000 | 320.83 |
| 1528329600000 | 320.61 |
| 1528416000000 | 318.62 |
| 1528675200000 | 321.47 |
| 1528761600000 | 322.79 |
| 1528848000000 | 322.48 |
| 1528934400000 | 322.73 |
| 1529020800000 | 321.77 |
| 1529280000000 | 320.5899 |
| 1529366400000 | 316.71 |
| 1529452800000 | 318.42 |
| 1529539200000 | 316.16 |
| 1529625600000 | 317.5299 |
| 1529884800000 | 312.21 |
| 1529971200000 | 313.3399 |
| 1530057600000 | 313.22 |
| 1530144000000 | 313.39 |
| 1530230400000 | 316.29 |
| 1530489600000 | 315.5 |
| 1530576000000 | 315.23 |
| 1530662400000 | 314.98 |
| 1530748800000 | 317.69 |
| 1530835200000 | 320.02 |
| 1531094400000 | 323.56 |
| 1531180800000 | 325.82 |
| 1531267200000 | 323.11 |
| 1531353600000 | 329.02 |
| 1531440000000 | 329.2799 |
| 1531699200000 | 328.97 |
| 1531785600000 | 331.02 |
| 1531872000000 | 331.2 |
| 1531958400000 | 330.27 |
| 1532044800000 | 327.8 |
| 1532304000000 | 326.47 |
| 1532390400000 | 327.42 |
| 1532476800000 | 328.5899 |
| 1532563200000 | 328.74 |
| 1532649600000 | 327.29 |
| 1532908800000 | 325.97 |
| 1532995200000 | 330.14 |
| 1533081600000 | 329.47 |
| 1533168000000 | 327.85 |
| 1533254400000 | 328.26 |
| 1533513600000 | 329.62 |
| 1533600000000 | 330.26 |
| 1533686400000 | 329.41 |
| 1533772800000 | 329.25 |
| 1533859200000 | 324.98 |
| 1534118400000 | 323.77 |
| 1534204800000 | 325.27 |
| 1534291200000 | 320.55 |
| 1534377600000 | 324.1 |
| 1534464000000 | 324.15 |
| 1534723200000 | 325.36 |
| 1534809600000 | 326.8 |
| 1534896000000 | 327.47 |
| 1534982400000 | 328.8399 |
| 1535068800000 | 330.86 |
| 1535328000000 | 333.05 |
| 1535414400000 | 333.9 |
| 1535500800000 | 337.07 |
| 1535587200000 | 334.62 |
| 1535673600000 | 332.17 |
| 1535932800000 | 332.52 |
| 1536019200000 | 331.76 |
| 1536105600000 | 330.87 |
| 1536192000000 | 327.6 |
| 1536278400000 | 327.35 |
| 1536537600000 | 328.05 |
| 1536624000000 | 329.99 |
| 1536710400000 | 330.5299 |
| 1536796800000 | 333.91 |
| 1536883200000 | 335.06 |
| 1537142400000 | 333.43 |
| 1537228800000 | 336.11 |
| 1537315200000 | 336.47 |
| 1537401600000 | 339.95 |
| 1537488000000 | 340.77 |
| 1537747200000 | 339.79 |
| 1537833600000 | 341 |
| 1537920000000 | 340.9 |
| 1538006400000 | 341.96 |
| 1538092800000 | 341.73 |
| 1538352000000 | 343.68 |
| 1538438400000 | 341.63 |
| 1538524800000 | 343.38 |
| 1538611200000 | 338.87 |
| 1538697600000 | 336.6 |
| 1538956800000 | 332.93 |
| 1539043200000 | 332.95 |
| 1539129600000 | 323.0299 |
| 1539216000000 | 315.44 |
| 1539302400000 | 318.39 |
| 1539561600000 | 316.21 |
| 1539648000000 | 323.57 |
| 1539734400000 | 322.51 |
| 1539820800000 | 319.65 |
| 1539907200000 | 319.31 |
| 1540166400000 | 318.97 |
| 1540252800000 | 314.04 |
| 1540339200000 | 307.82 |
| 1540425600000 | 311.94 |
| 1540512000000 | 304.47 |
| 1540771200000 | 306.54 |
| 1540857600000 | 310.22 |
| 1540944000000 | 314.42 |
| 1541030400000 | 317.7799 |
| 1541116800000 | 317.52 |
| 1541376000000 | 318.5 |
| 1541462400000 | 320.2799 |
| 1541548800000 | 326.45 |
| 1541635200000 | 327.18 |
| 1541721600000 | 323.6 |
| 1541980800000 | 317.56 |
| 1542067200000 | 318.27 |
| 1542153600000 | 316.08 |
| 1542240000000 | 315.98 |
| 1542326400000 | 315.76 |
| 1542585600000 | 310.77 |
| 1542672000000 | 305.6 |
| 1542758400000 | 308.14 |
| 1542844800000 | 307.83 |
| 1542931200000 | 305.75 |
| 1543190400000 | 312.3399 |
| 1543276800000 | 312.95 |
| 1543363200000 | 318.76 |
| 1543449600000 | 317.43 |
| 1543536000000 | 319.02 |
| 1543795200000 | 323.33 |
| 1543881600000 | 313.99 |
| 1543968000000 | 313 |
| 1544054400000 | 308.14 |
| 1544140800000 | 304.64 |
| 1544400000000 | 303.86 |
| 1544486400000 | 305.55 |
| 1544572800000 | 308.41 |
| 1544659200000 | 309.43 |
| 1544745600000 | 303.52 |
| 1545004800000 | 297.45 |
| 1545091200000 | 295.96 |
| 1545177600000 | 292.64 |
| 1545264000000 | 286.3 |
| 1545350400000 | 280.45 |
| 1545609600000 | 273.63 |
| 1545868800000 | 283.54 |
| 1545955200000 | 284.4 |
| 1546214400000 | 284.71 |
| 1546387200000 | 282.88 |
| 1546473600000 | 273.54 |
| 1546560000000 | 284.01 |
| 1546819200000 | 286.79 |
| 1546905600000 | 289.85 |
| 1546992000000 | 290.8399 |
| 1547078400000 | 292.21 |
| 1547164800000 | 292.57 |
| 1547424000000 | 290.8 |
| 1547510400000 | 293.83 |
| 1547596800000 | 295.55 |
| 1547683200000 | 297.43 |
| 1547769600000 | 303.2 |
| 1548028800000 | 302.92 |
| 1548115200000 | 299.07 |
| 1548201600000 | 300.12 |
| 1548288000000 | 300.29 |
| 1548374400000 | 303.5 |
| 1548633600000 | 300.27 |
| 1548720000000 | 300.39 |
| 1548806400000 | 305.08 |
| 1548892800000 | 305.37 |
| 1548979200000 | 306.99 |
| 1549238400000 | 310.23 |
| 1549324800000 | 312.27 |
| 1549411200000 | 311.3399 |
| 1549497600000 | 307.87 |
| 1549584000000 | 307.27 |
| 1549843200000 | 309.46 |
| 1549929600000 | 313.11 |
| 1550016000000 | 315.24 |
| 1550102400000 | 313.99 |
| 1550188800000 | 316.89 |
| 1550448000000 | 317.69 |
| 1550534400000 | 318.02 |
| 1550620800000 | 319.79 |
| 1550707200000 | 318.5299 |
| 1550793600000 | 320.55 |
| 1551052800000 | 321.6 |
| 1551139200000 | 321.41 |
| 1551225600000 | 321.96 |
| 1551312000000 | 322.5 |
| 1551398400000 | 325.99 |
| 1551657600000 | 324.5299 |
| 1551744000000 | 324.32 |
| 1551830400000 | 322.49 |
| 1551916800000 | 319.25 |
| 1552003200000 | 316.7799 |
| 1552262400000 | 320.86 |
| 1552348800000 | 322.43 |
| 1552435200000 | 324.39 |
| 1552521600000 | 326.41 |
| 1552608000000 | 327.7799 |
| 1552867200000 | 328.72 |
| 1552953600000 | 329.31 |
| 1553040000000 | 328.01 |
| 1553126400000 | 328.75 |
| 1553212800000 | 319.66 |
| 1553472000000 | 320.21 |
| 1553558400000 | 323.3 |
| 1553644800000 | 321.67 |
| 1553731200000 | 322.93 |
| 1553817600000 | 325.48 |
| 1554076800000 | 330.73 |
| 1554163200000 | 331.18 |
| 1554249600000 | 333.5899 |
| 1554336000000 | 333.8 |
| 1554422400000 | 335.47 |
| 1554681600000 | 335.06 |
| 1554768000000 | 332.63 |
| 1554854400000 | 333 |
| 1554940800000 | 334.63 |
| 1555027200000 | 338.01 |
| 1555286400000 | 338.29 |
| 1555372800000 | 338.29 |
| 1555459200000 | 338.05 |
| 1555545600000 | 337.8399 |
| 1555977600000 | 340.42 |
| 1556064000000 | 339.3399 |
| 1556150400000 | 337.81 |
| 1556236800000 | 339.79 |
| 1556496000000 | 340.99 |
| 1556582400000 | 340.1 |
| 1556668800000 | 338.31 |
| 1556755200000 | 337.98 |
| 1556841600000 | 339.94 |
| 1557100800000 | 336.96 |
| 1557187200000 | 330.47 |
| 1557273600000 | 329.74 |
| 1557360000000 | 326.02 |
| 1557446400000 | 327.39 |
| 1557705600000 | 319.2799 |
| 1557792000000 | 322.98 |
| 1557878400000 | 324.49 |
| 1557964800000 | 329.05 |
| 1558051200000 | 327.36 |
| 1558310400000 | 325.35 |
| 1558396800000 | 329.76 |
| 1558483200000 | 328.01 |
| 1558569600000 | 322.17 |
| 1558656000000 | 322.35 |
| 1558915200000 | 323.11 |
| 1559001600000 | 321.18 |
| 1559088000000 | 317.48 |
| 1559174400000 | 319.41 |
| 1559260800000 | 312.45 |
| 1559520000000 | 311.62 |
| 1559606400000 | 316.94 |
| 1559692800000 | 318.55 |
| 1559779200000 | 320.63 |
| 1559865600000 | 324.0299 |
| 1560124800000 | 326.73 |
| 1560211200000 | 327.62 |
| 1560297600000 | 326.43 |
| 1560384000000 | 327.2 |
| 1560470400000 | 325.9 |
| 1560729600000 | 326.99 |
| 1560816000000 | 329.99 |
| 1560902400000 | 331.05 |
| 1560988800000 | 331.74 |
| 1561075200000 | 331.79 |
| 1561334400000 | 330.69 |
| 1561420800000 | 326.99 |
| 1561507200000 | 328.52 |
| 1561593600000 | 330.01 |
| 1561680000000 | 331.86 |
| 1561939200000 | 335.52 |
| 1562025600000 | 335.88 |
| 1562112000000 | 337.48 |
| 1562198400000 | 337.79 |
| 1562284800000 | 338.26 |
| 1562544000000 | 337.47 |
| 1562630400000 | 337.64 |
| 1562716800000 | 338.24 |
| 1562803200000 | 338.26 |
| 1562889600000 | 338.29 |
| 1563148800000 | 338.44 |
| 1563235200000 | 338.5 |
| 1563321600000 | 336.31 |
| 1563408000000 | 335.94 |
| 1563494400000 | 334.46 |
| 1563753600000 | 335.57 |
| 1563840000000 | 338.24 |
| 1563926400000 | 339.27 |
| 1564012800000 | 339.1 |
| 1564099200000 | 340.87 |
| 1564358400000 | 340.92 |
| 1564444800000 | 338.54 |
| 1564531200000 | 335.92 |
| 1564617600000 | 332.43 |
| 1564704000000 | 323.68 |
| 1564963200000 | 313.97 |
| 1565049600000 | 317.06 |
| 1565136000000 | 315.89 |
| 1565222400000 | 322.95 |
| 1565308800000 | 319.17 |
| 1565568000000 | 315.22 |
| 1565654400000 | 322.65 |
| 1565740800000 | 311.94 |
| 1565827200000 | 312.7 |
| 1565913600000 | 317.69 |
| 1566172800000 | 321.74 |
| 1566259200000 | 319 |
| 1566345600000 | 322.27 |
| 1566432000000 | 321.56 |
| 1566518400000 | 313.96 |
| 1566777600000 | 316.18 |
| 1566864000000 | 315.74 |
| 1566950400000 | 316.69 |
| 1567036800000 | 321.91 |
| 1567123200000 | 321.5 |
| 1567382400000 | 321.66 |
| 1567468800000 | 318.7799 |
| 1567555200000 | 323.57 |
| 1567641600000 | 330.14 |
| 1567728000000 | 329.88 |
| 1567987200000 | 330.88 |
| 1568073600000 | 331.15 |
| 1568160000000 | 334.69 |
| 1568246400000 | 336.17 |
| 1568332800000 | 337.38 |
| 1568592000000 | 335.44 |
| 1568678400000 | 337.06 |
| 1568764800000 | 337.25 |
| 1568851200000 | 337.26 |
| 1568937600000 | 335.49 |
| 1569196800000 | 332.86 |
| 1569283200000 | 331.02 |
| 1569369600000 | 332.5 |
| 1569456000000 | 332.13 |
| 1569542400000 | 332.94 |
| 1569801600000 | 333.8399 |
| 1569888000000 | 329.43 |
| 1569974400000 | 321.79 |
| 1570060800000 | 321.75 |
| 1570147200000 | 326 |
| 1570406400000 | 325.99 |
| 1570492800000 | 321.81 |
| 1570579200000 | 325.14 |
| 1570665600000 | 329.21 |
| 1570752000000 | 336.08 |
| 1571011200000 | 334.87 |
| 1571097600000 | 339.44 |
| 1571184000000 | 339.18 |
| 1571270400000 | 339.87 |
| 1571356800000 | 338.24 |
| 1571616000000 | 340.55 |
| 1571702400000 | 339.69 |
| 1571788800000 | 340.5 |
| 1571875200000 | 341.39 |
| 1571961600000 | 342.63 |
| 1572220800000 | 345.67 |
| 1572307200000 | 344.97 |
| 1572393600000 | 346.11 |
| 1572480000000 | 342.83 |
| 1572566400000 | 345.91 |
| 1572825600000 | 348.69 |
| 1572912000000 | 349.9 |
| 1572998400000 | 349.94 |
| 1573084800000 | 352.01 |
| 1573171200000 | 351.73 |
| 1573430400000 | 351.29 |
| 1573516800000 | 352.04 |
| 1573603200000 | 350.36 |
| 1573689600000 | 349.69 |
| 1573776000000 | 353.17 |
| 1574035200000 | 353.12 |
| 1574121600000 | 352.97 |
| 1574208000000 | 351.96 |
| 1574294400000 | 350.7799 |
| 1574380800000 | 351.79 |
| 1574640000000 | 355.6 |
| 1574726400000 | 356.73 |
| 1574812800000 | 359.08 |
| 1574899200000 | 359.55 |
| 1574985600000 | 358.11 |
| 1575244800000 | 353.75 |
| 1575331200000 | 349.61 |
| 1575417600000 | 352.77 |
| 1575504000000 | 352.95 |
| 1575590400000 | 355.58 |
| 1575849600000 | 354.54 |
| 1575936000000 | 354.42 |
| 1576022400000 | 355.45 |
| 1576108800000 | 360.04 |
| 1576195200000 | 361.49 |
| 1576454400000 | 366.01 |
| 1576540800000 | 365.2799 |
| 1576627200000 | 365.14 |
| 1576713600000 | 365.45 |
| 1576800000000 | 367.6 |
| 1577059200000 | 367.65 |
| 1577145600000 | 367.8 |
| 1577404800000 | 370.88 |
| 1577664000000 | 366.99 |
| 1577750400000 | 366.69 |
| 1577923200000 | 368.41 |
| 1578009600000 | 365.35 |
| 1578268800000 | 367.13 |
| 1578355200000 | 367.3399 |
| 1578441600000 | 368.73 |
| 1578528000000 | 373.88 |
| 1578614400000 | 373.47 |
| 1578873600000 | 376.54 |
| 1578960000000 | 376.74 |
| 1579046400000 | 377.56 |
| 1579132800000 | 380.5299 |
| 1579219200000 | 382.26 |
| 1579478400000 | 381.91 |
| 1579564800000 | 380.16 |
| 1579651200000 | 380.1 |
| 1579737600000 | 377.48 |
| 1579824000000 | 375.99 |
| 1580083200000 | 367.76 |
| 1580169600000 | 371.73 |
| 1580256000000 | 372.14 |
| 1580342400000 | 370.3 |
| 1580428800000 | 363.74 |
| 1580688000000 | 366.68 |
| 1580774400000 | 374.64 |
| 1580860800000 | 379.56 |
| 1580947200000 | 381.88 |
| 1581033600000 | 379.29 |
| 1581292800000 | 380.7799 |
| 1581379200000 | 382.7799 |
| 1581465600000 | 385.73 |
| 1581552000000 | 384.2799 |
| 1581638400000 | 384.69 |
| 1581897600000 | 385.6 |
| 1581984000000 | 383.9 |
| 1582070400000 | 389.9 |
| 1582156800000 | 392.08 |
| 1582243200000 | 387.68 |
| 1582502400000 | 371.04 |
| 1582588800000 | 359.68 |
| 1582675200000 | 359.96 |
| 1582761600000 | 344.69 |
| 1582848000000 | 332.33 |
| 1583107200000 | 344.36 |
| 1583193600000 | 338.38 |
| 1583280000000 | 347.98 |
| 1583366400000 | 337.45 |
| 1583452800000 | 326.46 |
| 1583712000000 | 294.2 |
| 1583798400000 | 306.5 |
| 1583884800000 | 297.66 |
| 1583971200000 | 268.77 |
| 1584057600000 | 291.18 |
| 1584316800000 | 257.76 |
| 1584403200000 | 272.98 |
| 1584489600000 | 260.75 |
| 1584576000000 | 266.83 |
| 1584662400000 | 263.32 |
| 1584921600000 | 254.47 |
| 1585008000000 | 278.9 |
| 1585094400000 | 285.04 |
| 1585180800000 | 295.54 |
| 1585267200000 | 282.4 |
| 1585526400000 | 289.89 |
| 1585612800000 | 287.49 |
| 1585699200000 | 273.96 |
| 1585785600000 | 279.97 |
| 1585872000000 | 277.02 |
| 1586131200000 | 295.62 |
| 1586217600000 | 297.24 |
| 1586304000000 | 303.57 |
| 1586390400000 | 308.19 |
| 1586822400000 | 310.16 |
| 1586908800000 | 302.93 |
| 1586995200000 | 304.57 |
| 1587081600000 | 312.92 |
| 1587340800000 | 309.76 |
| 1587427200000 | 299.49 |
| 1587513600000 | 306.37 |
| 1587600000000 | 306.5 |
| 1587686400000 | 308.16 |
| 1587945600000 | 312.72 |
| 1588032000000 | 312.05 |
| 1588118400000 | 318.81 |
| 1588204800000 | 317.04 |
| 1588291200000 | 310.12 |
| 1588550400000 | 308.94 |
| 1588636800000 | 311.6 |
| 1588723200000 | 308.36 |
| 1588809600000 | 313.39 |
| 1588896000000 | 318.24 |
| 1589155200000 | 321.36 |
| 1589241600000 | 316.36 |
| 1589328000000 | 310.04 |
| 1589414400000 | 310.44 |
| 1589500800000 | 312.83 |
| 1589760000000 | 323.2 |
| 1589846400000 | 323.35 |
| 1589932800000 | 326.73 |
| 1590019200000 | 325.13 |
| 1590105600000 | 323.9 |
| 1590364800000 | 326.01 |
| 1590451200000 | 330.24 |
| 1590537600000 | 334.32 |
| 1590624000000 | 335.36 |
| 1590710400000 | 336.02 |
| 1590969600000 | 338.16 |
| 1591056000000 | 345.51 |
| 1591142400000 | 352.11 |
| 1591228800000 | 352.0299 |
| 1591315200000 | 363.08 |
| 1591574400000 | 362.11 |
| 1591660800000 | 357.1 |
| 1591747200000 | 354.3 |
| 1591833600000 | 333.69 |
| 1591920000000 | 338.04 |
| 1592179200000 | 340.05 |
| 1592265600000 | 347.05 |
| 1592352000000 | 346.65 |
| 1592438400000 | 344.66 |
| 1592524800000 | 344.49 |
| 1592784000000 | 345.88 |
| 1592870400000 | 346.71 |
| 1592956800000 | 339.55 |
| 1593043200000 | 343.16 |
| 1593129600000 | 337.41 |
| 1593388800000 | 342.66 |
| 1593475200000 | 347.18 |
| 1593561600000 | 347.97 |
| 1593648000000 | 351.12 |
| 1593734400000 | 350.35 |
| 1593993600000 | 356.18 |
| 1594080000000 | 352.96 |
| 1594166400000 | 354.69 |
| 1594252800000 | 351.64 |
| 1594339200000 | 353.19 |
| 1594598400000 | 353.56 |
| 1594684800000 | 356.33 |
| 1594771200000 | 359.4 |
| 1594857600000 | 358.66 |
| 1594944000000 | 359.65 |
| 1595203200000 | 363.13 |
| 1595289600000 | 363.45 |
| 1595376000000 | 365.92 |
| 1595462400000 | 361.68 |
| 1595548800000 | 354.75 |
| 1595808000000 | 355.61 |
| 1595894400000 | 353.13 |
| 1595980800000 | 357.2799 |
| 1596067200000 | 354.44 |
| 1596153600000 | 358.21 |
| 1596412800000 | 362.92 |
| 1596499200000 | 363.7 |
| 1596585600000 | 365.52 |
| 1596672000000 | 366.31 |
| 1596758400000 | 366.88 |
| 1597017600000 | 367.15 |
| 1597104000000 | 368.92 |
| 1597190400000 | 375.8399 |
| 1597276800000 | 375.43 |
| 1597363200000 | 372.74 |
| 1597622400000 | 373.22 |
| 1597708800000 | 371.54 |
| 1597795200000 | 371.6 |
| 1597881600000 | 372.21 |
| 1597968000000 | 372.85 |
| 1598227200000 | 376.71 |
| 1598313600000 | 380.04 |
| 1598400000000 | 382.5299 |
| 1598486400000 | 383.38 |
| 1598572800000 | 381.68 |
| 1598832000000 | 384.2799 |
| 1598918400000 | 385.85 |
| 1599004800000 | 390.63 |
| 1599091200000 | 379.17 |
| 1599177600000 | 375.3399 |
| 1599436800000 | 377 |
| 1599523200000 | 366.1 |
| 1599609600000 | 374.18 |
| 1599696000000 | 369.19 |
| 1599782400000 | 368.99 |
| 1600041600000 | 371.68 |
| 1600128000000 | 373.1 |
| 1600214400000 | 369.7799 |
| 1600300800000 | 366.07 |
| 1600387200000 | 361.85 |
| 1600646400000 | 356.2 |
| 1600732800000 | 359.69 |
| 1600819200000 | 354.82 |
| 1600905600000 | 354.79 |
| 1600992000000 | 359.68 |
| 1601251200000 | 365.89 |
| 1601337600000 | 365.23 |
| 1601424000000 | 366.69 |
| 1601510400000 | 369.2799 |
| 1601596800000 | 365.47 |
| 1601856000000 | 373.01 |
| 1601942400000 | 369.38 |
| 1602028800000 | 375.23 |
| 1602115200000 | 378.11 |
| 1602201600000 | 380.26 |
| 1602460800000 | 383.92 |
| 1602547200000 | 382.4 |
| 1602633600000 | 379.11 |
| 1602720000000 | 376.5899 |
| 1602806400000 | 378.2799 |
| 1603065600000 | 374.5 |
| 1603152000000 | 375.83 |
| 1603238400000 | 370.7 |
| 1603324800000 | 372.86 |
| 1603411200000 | 374.5899 |
| 1603670400000 | 367.8 |
| 1603756800000 | 364.74 |
| 1603843200000 | 351.72 |
| 1603929600000 | 354.75 |
| 1604016000000 | 350.44 |
| 1604275200000 | 355.62 |
| 1604361600000 | 362.91 |
| 1604448000000 | 370.55 |
| 1604534400000 | 375.16 |
| 1604620800000 | 374.32 |
| 1604880000000 | 388.18 |
| 1604966400000 | 387.85 |
| 1605052800000 | 392.5299 |
| 1605139200000 | 387.58 |
| 1605225600000 | 389.29 |
| 1605484800000 | 394 |
| 1605571200000 | 391.83 |
| 1605657600000 | 387.67 |
| 1605744000000 | 388.7 |
| 1605830400000 | 387.37 |
| 1606089600000 | 391.14 |
| 1606176000000 | 398.01 |
| 1606262400000 | 397.14 |
| 1606348800000 | 396.43 |
| 1606435200000 | 397.14 |
| 1606694400000 | 395.8399 |
| 1606780800000 | 401.18 |
| 1606867200000 | 402.48 |
| 1606953600000 | 400.44 |
| 1607040000000 | 405.29 |
| 1607299200000 | 404.33 |
| 1607385600000 | 405.64 |
| 1607472000000 | 403.41 |
| 1607558400000 | 404.45 |
| 1607644800000 | 400.96 |
| 1607904000000 | 401.41 |
| 1607990400000 | 404.08 |
| 1608076800000 | 405.05 |
| 1608163200000 | 406.37 |
| 1608249600000 | 406.51 |
| 1608508800000 | 403.36 |
| 1608595200000 | 404.67 |
| 1608681600000 | 405.69 |
| 1608768000000 | 407.01 |
| 1609113600000 | 410.26 |
| 1609200000000 | 409.8 |
| 1609286400000 | 409.24 |
| 1609372800000 | 409.77 |
| 1609718400000 | 406.5 |
| 1609804800000 | 407.29 |
| 1609891200000 | 412.22 |
| 1609977600000 | 419.81 |
| 1610064000000 | 422.02 |
| 1610323200000 | 420.17 |
| 1610409600000 | 420.36 |
| 1610496000000 | 419.8 |
| 1610582400000 | 418.86 |
| 1610668800000 | 415.42 |
| 1610928000000 | 414.75 |
| 1611014400000 | 418.51 |
| 1611100800000 | 421.81 |
| 1611187200000 | 422.52 |
| 1611273600000 | 422.03 |
| 1611532800000 | 421.81 |
| 1611619200000 | 421.21 |
| 1611705600000 | 413.31 |
| 1611792000000 | 417.18 |
| 1611878400000 | 411.0899 |
| 1612137600000 | 417.6 |
| 1612224000000 | 423.65 |
| 1612310400000 | 423.82 |
| 1612396800000 | 428.95 |
| 1612483200000 | 431.2 |
| 1612742400000 | 433.16 |
| 1612828800000 | 431.04 |
| 1612915200000 | 431.59 |
| 1613001600000 | 433.19 |
| 1613088000000 | 436.12 |
| 1613347200000 | 439.52 |
| 1613433600000 | 440.39 |
| 1613520000000 | 439.06 |
| 1613606400000 | 436.67 |
| 1613692800000 | 436.92 |
| 1613952000000 | 431.1 |
| 1614038400000 | 431.24 |
| 1614124800000 | 437.77 |
| 1614211200000 | 432.15 |
| 1614297600000 | 428.72 |
| 1614556800000 | 438.09 |
| 1614643200000 | 436.06 |
| 1614729600000 | 432.56 |
| 1614816000000 | 429.95 |
| 1614902400000 | 435.56 |
| 1615161600000 | 437.5 |
| 1615248000000 | 443.93 |
| 1615334400000 | 445.5 |
| 1615420800000 | 450.23 |
| 1615507200000 | 452.28 |
| 1615766400000 | 455.38 |
| 1615852800000 | 455.19 |
| 1615939200000 | 456.39 |
| 1616025600000 | 451.02 |
| 1616112000000 | 449.08 |
| 1616371200000 | 451.24 |
| 1616457600000 | 447.47 |
| 1616544000000 | 445.34 |
| 1616630400000 | 447.56 |
| 1616716800000 | 456.01 |
| 1616976000000 | 456.07 |
| 1617062400000 | 457.76 |
| 1617148800000 | 460.25 |
| 1617235200000 | 465.47 |
| 1617667200000 | 468.01 |
| 1617753600000 | 468.06 |
| 1617840000000 | 469.54 |
| 1617926400000 | 473.3 |
| 1618185600000 | 472.07 |
| 1618272000000 | 473.24 |
| 1618358400000 | 471.83 |
| 1618444800000 | 475.33 |
| 1618531200000 | 477.86 |
| 1618790400000 | 472.85 |
| 1618876800000 | 468.92 |
| 1618963200000 | 472.67 |
| 1619049600000 | 470.18 |
| 1619136000000 | 474.51 |
| 1619395200000 | 476.16 |
| 1619481600000 | 477.39 |
| 1619568000000 | 479.02 |
| 1619654400000 | 481.04 |
| 1619740800000 | 478.69 |
| 1620000000000 | 478.77 |
| 1620086400000 | 475.38 |
| 1620172800000 | 477.36 |
| 1620259200000 | 479.42 |
| 1620345600000 | 482.16 |
| 1620604800000 | 479.82 |
| 1620691200000 | 473.51 |
| 1620777600000 | 469.49 |
| 1620864000000 | 473.63 |
| 1620950400000 | 480.49 |
| 1621209600000 | 478.62 |
| 1621296000000 | 476.33 |
| 1621382400000 | 471.86 |
| 1621468800000 | 478.86 |
| 1621555200000 | 479.61 |
| 1621814400000 | 482.51 |
| 1621900800000 | 483.19 |
| 1621987200000 | 484.16 |
| 1622073600000 | 487.86 |
| 1622160000000 | 490.01 |
| 1622419200000 | 487.08 |
| 1622505600000 | 488.11 |
| 1622592000000 | 489.55 |
| 1622678400000 | 489.63 |
| 1622764800000 | 490.82 |
| 1623024000000 | 490.54 |
| 1623110400000 | 491.26 |
| 1623196800000 | 491.33 |
| 1623283200000 | 493.2 |
| 1623369600000 | 494.9 |
| 1623628800000 | 497.36 |
| 1623715200000 | 497.06 |
| 1623801600000 | 494.94 |
| 1623888000000 | 494.41 |
| 1623974400000 | 487.3 |
| 1624233600000 | 492.97 |
| 1624320000000 | 497.75 |
| 1624406400000 | 497.66 |
| 1624492800000 | 500.9 |
| 1624579200000 | 502.49 |
| 1624838400000 | 501.62 |
| 1624924800000 | 501.27 |
| 1625011200000 | 502.22 |
| 1625097600000 | 507.14 |
| 1625184000000 | 508.82 |
| 1625443200000 | 507.95 |
| 1625529600000 | 504.37 |
| 1625616000000 | 506.45 |
| 1625702400000 | 496.48 |
| 1625788800000 | 504.97 |
| 1626048000000 | 507.61 |
| 1626134400000 | 506.25 |
| 1626220800000 | 505.08 |
| 1626307200000 | 502.47 |
| 1626393600000 | 499.84 |
| 1626652800000 | 487.84 |
| 1626739200000 | 496.12 |
| 1626825600000 | 503.43 |
| 1626912000000 | 504.44 |
| 1626998400000 | 511.17 |
| 1627257600000 | 510.7 |
| 1627344000000 | 506.15 |
| 1627430400000 | 507.84 |
| 1627516800000 | 509.11 |
| 1627603200000 | 507.13 |
| 1627862400000 | 505.62 |
| 1627948800000 | 506.57 |
| 1628035200000 | 508.76 |
| 1628121600000 | 512.0599 |
| 1628208000000 | 514.35 |
| 1628467200000 | 513.72 |
| 1628553600000 | 515.3 |
| 1628640000000 | 516.64 |
| 1628726400000 | 517.33 |
| 1628812800000 | 516.79 |
| 1629072000000 | 513.16 |
| 1629158400000 | 511.87 |
| 1629244800000 | 509.42 |
| 1629331200000 | 506.47 |
| 1629417600000 | 510.15 |
| 1629676800000 | 514.82 |
| 1629763200000 | 515.84 |
| 1629849600000 | 518.44 |
| 1629936000000 | 515.4299 |
| 1630022400000 | 519.16 |
| 1630281600000 | 520.84 |
| 1630368000000 | 519.33 |
| 1630454400000 | 521.49 |
| 1630540800000 | 523.3099 |
| 1630627200000 | 521.5 |
| 1630886400000 | 523.08 |
| 1630972800000 | 522.44 |
| 1631059200000 | 520.33 |
| 1631145600000 | 516.23 |
| 1631232000000 | 513.44 |
| 1631491200000 | 514.52 |
| 1631577600000 | 511.21 |
| 1631664000000 | 511.21 |
| 1631750400000 | 512.3 |
| 1631836800000 | 509.3 |
| 1632096000000 | 498.19 |
| 1632182400000 | 498.11 |
| 1632268800000 | 504.98 |
| 1632355200000 | 513.27 |
| 1632441600000 | 514.49 |
| 1632700800000 | 514.33 |
| 1632787200000 | 505.39 |
| 1632873600000 | 508.09 |
| 1632960000000 | 502.76 |
| 1633046400000 | 503.41 |
| 1633305600000 | 497.92 |
| 1633392000000 | 505.85 |
| 1633478400000 | 504.2 |
| 1633564800000 | 511.33 |
| 1633651200000 | 512.85 |
| 1633910400000 | 516.1799 |
| 1633996800000 | 516.8099 |
| 1634083200000 | 518.4 |
| 1634169600000 | 528.25 |
| 1634256000000 | 534.07 |
| 1634515200000 | 535.63 |
| 1634601600000 | 539.92 |
| 1634688000000 | 542.22 |
| 1634774400000 | 541.44 |
| 1634860800000 | 540.17 |
| 1635120000000 | 542.01 |
| 1635206400000 | 546.03 |
| 1635292800000 | 540.35 |
| 1635379200000 | 543.98 |
| 1635465600000 | 546.65 |
| 1635724800000 | 549.98 |
| 1635811200000 | 548.89 |
| 1635897600000 | 553.1799 |
| 1635984000000 | 552.97 |
| 1636070400000 | 553.66 |
| 1636329600000 | 553.4299 |
| 1636416000000 | 550.29 |
| 1636502400000 | 551.14 |
| 1636588800000 | 551.46 |
| 1636675200000 | 554.9299 |
| 1636934400000 | 555.44 |
| 1637020800000 | 559.64 |
| 1637107200000 | 557.73 |
| 1637193600000 | 556.98 |
| 1637280000000 | 553.29 |
| 1637539200000 | 554.41 |
| 1637625600000 | 554.55 |
| 1637712000000 | 557.62 |
| 1637798400000 | 558.0599 |
| 1637884800000 | 534.07 |
| 1638144000000 | 541.4 |
| 1638230400000 | 531.75 |
| 1638316800000 | 527.24 |
| 1638403200000 | 531.37 |
| 1638489600000 | 527.51 |
| 1638748800000 | 534.71 |
| 1638835200000 | 547.22 |
| 1638921600000 | 550.5 |
| 1639008000000 | 544.35 |
| 1639094400000 | 547.6799 |
| 1639353600000 | 543.5599 |
| 1639440000000 | 539.82 |
| 1639526400000 | 546.75 |
| 1639612800000 | 544.84 |
| 1639699200000 | 539.63 |
| 1639958400000 | 531.88 |
| 1640044800000 | 544.48 |
| 1640131200000 | 551.72 |
| 1640217600000 | 556.0599 |
| 1640304000000 | 556.17 |
| 1640563200000 | 564.72 |
| 1640649600000 | 563.8099 |
| 1640736000000 | 565.95 |
| 1640822400000 | 566.17 |
| 1640908800000 | 565.21 |
| 1641168000000 | 567.74 |
| 1641254400000 | 572.4 |
| 1641340800000 | 562.22 |
| 1641427200000 | 559.07 |
| 1641513600000 | 556.99 |
| 1641772800000 | 551.95 |
| 1641859200000 | 559.19 |
| 1641945600000 | 559.1799 |
| 1642032000000 | 549.79 |
| 1642118400000 | 546.49 |
| 1642377600000 | 551.15 |
| 1642464000000 | 541.21 |
| 1642550400000 | 536.83 |
| 1642636800000 | 532.32 |
| 1642723200000 | 520.4 |
| 1642982400000 | 517.32 |
| 1643068800000 | 512.85 |
| 1643155200000 | 515.92 |
| 1643241600000 | 517.5 |
| 1643328000000 | 524.64 |
| 1643587200000 | 534.48 |
| 1643673600000 | 537.3 |
| 1643760000000 | 538.98 |
| 1643846400000 | 530.89 |
| 1643932800000 | 533.52 |
| 1644192000000 | 532.51 |
| 1644278400000 | 538.25 |
| 1644364800000 | 546.48 |
| 1644451200000 | 541.94 |
| 1644537600000 | 532.55 |
| 1644796800000 | 525.89 |
| 1644883200000 | 535.34 |
| 1644969600000 | 534.09 |
| 1645056000000 | 522.67 |
| 1645142400000 | 518.91 |
| 1645401600000 | 516.01 |
| 1645488000000 | 512.91 |
| 1645574400000 | 505.47 |
| 1645660800000 | 506.81 |
| 1645747200000 | 520.59 |
| 1646006400000 | 517.97 |
| 1646092800000 | 506.91 |
| 1646179200000 | 517.15 |
| 1646265600000 | 512.47 |
| 1646352000000 | 499.74 |
| 1646611200000 | 488.96 |
| 1646697600000 | 486.72 |
| 1646784000000 | 504.26 |
| 1646870400000 | 500.98 |
| 1646956800000 | 500.55 |
| 1647216000000 | 503.35 |
| 1647302400000 | 511.18 |
| 1647388800000 | 525.83 |
| 1647475200000 | 533.3099 |
| 1647561600000 | 542.39 |
| 1647820800000 | 541.67 |
| 1647907200000 | 554.44 |
| 1647993600000 | 549.6 |
| 1648080000000 | 559.96 |
| 1648166400000 | 560.84 |
| 1648425600000 | 571.15 |
| 1648512000000 | 577.04 |
| 1648598400000 | 571.4299 |
| 1648684800000 | 560.11 |
| 1648771200000 | 568.51 |
| 1649030400000 | 572.42 |
| 1649116800000 | 569.36 |
| 1649203200000 | 564.67 |
| 1649289600000 | 566.63 |
| 1649376000000 | 568.95 |
| 1649635200000 | 566.58 |
| 1649721600000 | 562.65 |
| 1649808000000 | 569.53 |
| 1649894400000 | 565.2 |
| 1650326400000 | 584.01 |
| 1650412800000 | 580.4 |
| 1650499200000 | 577.32 |
| 1650585600000 | 561.7 |
| 1650844800000 | 558.14 |
| 1650931200000 | 541.4299 |
| 1651017600000 | 546.49 |
| 1651104000000 | 569.2 |
| 1651190400000 | 550.33 |
| 1651449600000 | 553.34 |
| 1651536000000 | 554.51 |
| 1651622400000 | 565.74 |
| 1651708800000 | 550.57 |
| 1651795200000 | 546.19 |
| 1652054400000 | 528.33 |
| 1652140800000 | 528.7 |
| 1652227200000 | 524.36 |
| 1652313600000 | 512.57 |
| 1652400000000 | 530.13 |
| 1652659200000 | 527.3 |
| 1652745600000 | 539.21 |
| 1652832000000 | 519.09 |
| 1652918400000 | 512.44 |
| 1653004800000 | 515.99 |
| 1653264000000 | 524.36 |
| 1653350400000 | 515.51 |
| 1653436800000 | 523.02 |
| 1653523200000 | 531.72 |
| 1653609600000 | 542.35 |
| 1653868800000 | 546.72 |
| 1653955200000 | 546.02 |
| 1654041600000 | 546.64 |
| 1654128000000 | 555.34 |
| 1654214400000 | 552.1 |
| 1654473600000 | 556.9 |
| 1654560000000 | 565.28 |
| 1654646400000 | 566.71 |
| 1654732800000 | 555.6 |
| 1654819200000 | 538.23 |
| 1655078400000 | 516.69 |
| 1655164800000 | 516.04 |
| 1655251200000 | 523.04 |
| 1655337600000 | 500.82 |
| 1655424000000 | 511.7 |
| 1655683200000 | 512.92 |
| 1655769600000 | 527.47 |
| 1655856000000 | 525.26 |
| 1655942400000 | 522.11 |
| 1656028800000 | 540.24 |
| 1656288000000 | 540.99 |
| 1656374400000 | 536.59 |
| 1656460800000 | 537.22 |
| 1656547200000 | 527.36 |
| 1656633600000 | 527.8099 |
| 1656892800000 | 531.76 |
| 1656979200000 | 529.03 |
| 1657065600000 | 529.84 |
| 1657152000000 | 539.29 |
| 1657238400000 | 540.41 |
| 1657497600000 | 538.79 |
| 1657584000000 | 532.24 |
| 1657670400000 | 532.03 |
| 1657756800000 | 534.63 |
| 1657843200000 | 543.25 |
| 1658102400000 | 540.94 |
| 1658188800000 | 553.33 |
| 1658275200000 | 556.5 |
| 1658361600000 | 560.02 |
| 1658448000000 | 549.91 |
| 1658707200000 | 552.99 |
| 1658793600000 | 546.84 |
| 1658880000000 | 560.33 |
| 1658966400000 | 556.07 |
| 1659052800000 | 559.38 |
| 1659312000000 | 551.63 |
| 1659398400000 | 547.47 |
| 1659484800000 | 564.6799 |
| 1659571200000 | 560.66 |
| 1659657600000 | 568.32 |
| 1659916800000 | 567.0599 |
| 1660003200000 | 565.1799 |
| 1660089600000 | 565.5 |
| 1660176000000 | 567.46 |
| 1660262400000 | 578.39 |
| 1660521600000 | 576.76 |
| 1660608000000 | 583.55 |
| 1660694400000 | 583.59 |
| 1660780800000 | 583.36 |
| 1660867200000 | 583.48 |
| 1661126400000 | 572.53 |
| 1661212800000 | 567.1799 |
| 1661299200000 | 570.83 |
| 1661385600000 | 577.27 |
| 1661472000000 | 563.8 |
| 1661731200000 | 565.07 |
| 1661817600000 | 560.5599 |
| 1661904000000 | 555.61 |
| 1661990400000 | 558.11 |
| 1662076800000 | 557.4 |
| 1662336000000 | 557.42 |
| 1662422400000 | 564.27 |
| 1662508800000 | 578.59 |
| 1662595200000 | 581.14 |
| 1662681600000 | 585.28 |
| 1662940800000 | 593.25 |
| 1663027200000 | 578.21 |
| 1663113600000 | 571.59 |
| 1663200000000 | 569.8 |
| 1663286400000 | 562.73 |
| 1663545600000 | 566.38 |
| 1663632000000 | 562.02 |
| 1663718400000 | 555.72 |
| 1663804800000 | 541 |
| 1663891200000 | 534.05 |
| 1664150400000 | 532.1799 |
| 1664236800000 | 532.37 |
| 1664323200000 | 540.1 |
| 1664409600000 | 531.42 |
| 1664496000000 | 527.76 |
| 1664755200000 | 537.99 |
| 1664841600000 | 556.24 |
| 1664928000000 | 554.53 |
| 1665014400000 | 549.71 |
| 1665100800000 | 536.8099 |
| 1665360000000 | 533.79 |
| 1665446400000 | 529.9299 |
| 1665532800000 | 532.19 |
| 1665619200000 | 545.14 |
| 1665705600000 | 540.79 |
| 1665964800000 | 556 |
| 1666051200000 | 563.28 |
| 1666137600000 | 561.13 |
| 1666224000000 | 558.55 |
| 1666310400000 | 568.07 |
| 1666569600000 | 570.83 |
| 1666656000000 | 577.48 |
| 1666742400000 | 572.84 |
| 1666828800000 | 568.22 |
| 1666915200000 | 583.66 |
| 1667174400000 | 584.73 |
| 1667260800000 | 582.66 |
| 1667347200000 | 567.91 |
| 1667433600000 | 564.63 |
| 1667520000000 | 570.76 |
| 1667779200000 | 573.77 |
| 1667865600000 | 574.52 |
| 1667952000000 | 568.05 |
| 1668038400000 | 577.64 |
| 1668124800000 | 573.71 |
| 1668384000000 | 575.76 |
| 1668470400000 | 575.75 |
| 1668556800000 | 571.84 |
| 1668643200000 | 574.05 |
| 1668729600000 | 575.21 |
| 1668988800000 | 579.7 |
| 1669075200000 | 584.79 |
| 1669161600000 | 582.96 |
| 1669248000000 | 578.53 |
| 1669334400000 | 582.08 |
| 1669593600000 | 572.46 |
| 1669680000000 | 569.44 |
| 1669766400000 | 587.97 |
| 1669852800000 | 577.02 |
| 1669939200000 | 574.1 |
| 1670198400000 | 570.2 |
| 1670284800000 | 564.32 |
| 1670371200000 | 562.89 |
| 1670457600000 | 565.87 |
| 1670544000000 | 564.55 |
| 1670803200000 | 572.7 |
| 1670889600000 | 569.61 |
| 1670976000000 | 566.04 |
| 1671062400000 | 562.66 |
| 1671148800000 | 552.28 |
| 1671408000000 | 549.95 |
| 1671494400000 | 528.05 |
| 1671580800000 | 538.14 |
| 1671667200000 | 532.34 |
| 1671753600000 | 536.89 |
| 1672099200000 | 538.09 |
| 1672185600000 | 536.51 |
| 1672272000000 | 540.35 |
| 1672358400000 | 532.87 |
| 1672617600000 | 534.08 |
| 1672704000000 | 527.3099 |
| 1672790400000 | 538.4299 |
| 1672876800000 | 539.95 |
| 1672963200000 | 545.3 |
| 1673222400000 | 546.28 |
| 1673308800000 | 548.78 |
| 1673395200000 | 555.96 |
| 1673481600000 | 547.76 |
| 1673568000000 | 540.8099 |
| 1673827200000 | 545.79 |
| 1673913600000 | 544.0599 |
| 1674000000000 | 539.84 |
| 1674086400000 | 534.39 |
| 1674172800000 | 548.67 |
| 1674432000000 | 557.8099 |
| 1674518400000 | 555.49 |
| 1674604800000 | 553.52 |
| 1674691200000 | 561.64 |
| 1674777600000 | 561 |
| 1675036800000 | 557.4 |
| 1675123200000 | 561.23 |
| 1675209600000 | 562.8 |
| 1675296000000 | 565.95 |
| 1675382400000 | 573.25 |
| 1675641600000 | 575.62 |
| 1675728000000 | 573.36 |
| 1675814400000 | 571.39 |
| 1675900800000 | 567.28 |
| 1675987200000 | 567.23 |
| 1676246400000 | 580.16 |
| 1676332800000 | 580.7 |
| 1676419200000 | 588.14 |
| 1676505600000 | 582.55 |
| 1676592000000 | 581.42 |
| 1676851200000 | 580.84 |
| 1676937600000 | 574.72 |
| 1677024000000 | 572.39 |
| 1677110400000 | 575.01 |
| 1677196800000 | 574.7 |
| 1677456000000 | 577.04 |
| 1677542400000 | 575.9299 |
| 1677628800000 | 573.78 |
| 1677715200000 | 578.95 |
| 1677801600000 | 585.34 |
| 1678060800000 | 584.91 |
| 1678147200000 | 579.48 |
| 1678233600000 | 579.66 |
| 1678320000000 | 569.52 |
| 1678406400000 | 554.3099 |
| 1678665600000 | 546.5599 |
| 1678752000000 | 559.42 |
| 1678838400000 | 544 |
| 1678924800000 | 553.7 |
| 1679011200000 | 544.1799 |
| 1679270400000 | 547.99 |
| 1679356800000 | 558.32 |
| 1679443200000 | 554.15 |
| 1679529600000 | 549.21 |
| 1679616000000 | 546.37 |
| 1679875200000 | 552.78 |
| 1679961600000 | 550.69 |
| 1680048000000 | 564.5 |
| 1680134400000 | 570.64 |
| 1680220800000 | 578.64 |
| 1680480000000 | 577.74 |
| 1680566400000 | 573.75 |
| 1680652800000 | 567.57 |
| 1680739200000 | 573.28 |
| 1681171200000 | 582.8099 |
| 1681257600000 | 581.46 |
| 1681344000000 | 584.63 |
| 1681430400000 | 588.67 |
| 1681689600000 | 593.86 |
| 1681776000000 | 593.03 |
| 1681862400000 | 595.16 |
| 1681948800000 | 590.09 |
| 1682035200000 | 591.92 |
| 1682294400000 | 593.11 |
| 1682380800000 | 582.66 |
| 1682467200000 | 578.17 |
| 1682553600000 | 589.15 |
| 1682640000000 | 603.36 |
| 1682899200000 | 607.98 |
| 1682985600000 | 597.1799 |
| 1683072000000 | 589.46 |
| 1683158400000 | 580 |
| 1683244800000 | 594.15 |
| 1683504000000 | 595.54 |
| 1683590400000 | 593.08 |
| 1683676800000 | 591.39 |
| 1683763200000 | 589.69 |
| 1683849600000 | 592.47 |
| 1684108800000 | 598.44 |
| 1684195200000 | 595.75 |
| 1684281600000 | 603.94 |
| 1684368000000 | 613.12 |
| 1684454400000 | 613.45 |
| 1684713600000 | 614.54 |
| 1684800000000 | 608.38 |
| 1684886400000 | 603.9 |
| 1684972800000 | 609.38 |
| 1685059200000 | 619.64 |
| 1685318400000 | 618.89 |
| 1685404800000 | 615.6 |
| 1685491200000 | 610.23 |
| 1685577600000 | 613.8 |
| 1685664000000 | 626.24 |
| 1685923200000 | 624.66 |
| 1686009600000 | 626.45 |
| 1686096000000 | 624.5 |
| 1686182400000 | 624.96 |
| 1686268800000 | 627.29 |
| 1686528000000 | 632.77 |
| 1686614400000 | 638.65 |
| 1686700800000 | 638.41 |
| 1686787200000 | 649.87 |
| 1686873600000 | 654.32 |
| 1687132800000 | 654.33 |
| 1687219200000 | 648.58 |
| 1687305600000 | 649.11 |
| 1687392000000 | 652.71 |
| 1687478400000 | 651.17 |
| 1687737600000 | 648.6 |
| 1687824000000 | 657.13 |
| 1687910400000 | 659.57 |
| 1687996800000 | 662.47 |
| 1688083200000 | 670.15 |
| 1688342400000 | 670.47 |
| 1688428800000 | 670.46 |
| 1688515200000 | 668.21 |
| 1688601600000 | 658.87 |
| 1688688000000 | 649.15 |
| 1688947200000 | 649.07 |
| 1689033600000 | 649.2 |
| 1689120000000 | 646.62 |
| 1689206400000 | 652.45 |
| 1689292800000 | 653.98 |
| 1689552000000 | 658.28 |
| 1689638400000 | 660.63 |
| 1689724800000 | 666.4299 |
| 1689811200000 | 666.62 |
| 1689897600000 | 673.44 |
| 1690156800000 | 672.02 |
| 1690243200000 | 673.5 |
| 1690329600000 | 669.13 |
| 1690416000000 | 670.91 |
| 1690502400000 | 671.13 |
| 1690761600000 | 680.86 |
| 1690848000000 | 682.97 |
| 1690934400000 | 673.04 |
| 1691020800000 | 665.88 |
| 1691107200000 | 662.37 |
| 1691366400000 | 668.64 |
| 1691452800000 | 668.6799 |
| 1691539200000 | 669.34 |
| 1691625600000 | 674.73 |
| 1691712000000 | 673.4 |
| 1691971200000 | 678.05 |
| 1692057600000 | 670.08 |
| 1692144000000 | 668.59 |
| 1692230400000 | 663.6799 |
| 1692316800000 | 659.04 |
| 1692576000000 | 667.36 |
| 1692662400000 | 664.4299 |
| 1692748800000 | 665.45 |
| 1692835200000 | 662.47 |
| 1692921600000 | 668.7 |
| 1693180800000 | 674.46 |
| 1693267200000 | 682.35 |
| 1693353600000 | 683.72 |
| 1693440000000 | 680.3099 |
| 1693526400000 | 682.8 |
| 1693785600000 | 684.5599 |
| 1693872000000 | 686.74 |
| 1693958400000 | 681.85 |
| 1694044800000 | 677.47 |
| 1694131200000 | 681 |
| 1694390400000 | 679.8099 |
| 1694476800000 | 680.24 |
| 1694563200000 | 681.73 |
| 1694649600000 | 685.74 |
| 1694736000000 | 683.89 |
| 1694995200000 | 681.54 |
| 1695081600000 | 680.69 |
| 1695168000000 | 678.33 |
| 1695254400000 | 665.75 |
| 1695340800000 | 667.22 |
| 1695600000000 | 670.54 |
| 1695686400000 | 662.28 |
| 1695772800000 | 663.94 |
| 1695859200000 | 668.12 |
| 1695945600000 | 667.29 |
| 1696204800000 | 666.37 |
| 1696291200000 | 653.65 |
| 1696377600000 | 656.8099 |
| 1696464000000 | 656.16 |
| 1696550400000 | 666.95 |
| 1696809600000 | 666.3 |
| 1696896000000 | 674.32 |
| 1696982400000 | 678.41 |
| 1697068800000 | 676.77 |
| 1697155200000 | 671.6 |
| 1697414400000 | 677.72 |
| 1697500800000 | 678.61 |
| 1697587200000 | 669.86 |
| 1697673600000 | 664.17 |
| 1697760000000 | 656.09 |
| 1698019200000 | 655.07 |
| 1698105600000 | 658.65 |
| 1698192000000 | 652.52 |
| 1698278400000 | 647.12 |
| 1698364800000 | 640.3 |
| 1698624000000 | 644.09 |
| 1698710400000 | 657.91 |
| 1698796800000 | 661.29 |
| 1698883200000 | 672.77 |
| 1698969600000 | 675.48 |
| 1699228800000 | 677.9 |
| 1699315200000 | 681.32 |
| 1699401600000 | 683.78 |
| 1699488000000 | 681.65 |
| 1699574400000 | 689.12 |
| 1699833600000 | 691.57 |
| 1699920000000 | 702.37 |
| 1700006400000 | 705.46 |
| 1700092800000 | 702.14 |
| 1700179200000 | 700.82 |
| 1700438400000 | 700.14 |
| 1700524800000 | 696.4 |
| 1700611200000 | 706.57 |
| 1700697600000 | 706.8099 |
| 1700784000000 | 708.33 |
| 1701043200000 | 703.86 |
| 1701129600000 | 700 |
| 1701216000000 | 698.38 |
| 1701302400000 | 703.21 |
| 1701388800000 | 706.41 |
| 1701648000000 | 700.92 |
| 1701734400000 | 700.55 |
| 1701820800000 | 700.21 |
| 1701907200000 | 688.02 |
| 1701993600000 | 693.82 |
| 1702252800000 | 705.58 |
| 1702339200000 | 704.42 |
| 1702425600000 | 710.02 |
| 1702512000000 | 700.23 |
| 1702598400000 | 699.45 |
| 1702857600000 | 707.53 |
| 1702944000000 | 716.36 |
| 1703030400000 | 708.09 |
| 1703116800000 | 705.86 |
| 1703203200000 | 708.42 |
| 1703635200000 | 713.3099 |
| 1703721600000 | 706.96 |
| 1703808000000 | 705.28 |
| 1704153600000 | 705.12 |
| 1704240000000 | 706.33 |
| 1704326400000 | 712.24 |
| 1704412800000 | 710.8099 |
| 1704672000000 | 717.05 |
| 1704758400000 | 717.15 |
| 1704844800000 | 726.6799 |
| 1704931200000 | 726.6 |
| 1705017600000 | 722.36 |
| 1705276800000 | 726.52 |
| 1705363200000 | 728.09 |
| 1705449600000 | 729.92 |
| 1705536000000 | 733.99 |
| 1705622400000 | 740.6 |
| 1705881600000 | 742.09 |
| 1705968000000 | 745.49 |
| 1706054400000 | 741.24 |
| 1706140800000 | 745.9 |
| 1706227200000 | 750.41 |
| 1706486400000 | 752.32 |
| 1706572800000 | 753.94 |
| 1706659200000 | 737.9 |
| 1706745600000 | 743.28 |
| 1706832000000 | 758.47 |
| 1707091200000 | 757.47 |
| 1707177600000 | 756.3099 |
| 1707264000000 | 760.49 |
| 1707350400000 | 768.19 |
| 1707436800000 | 771.16 |
| 1707696000000 | 772.11 |
| 1707782400000 | 767.26 |
| 1707868800000 | 774.27 |
| 1707955200000 | 777.74 |
| 1708041600000 | 777.38 |
| 1708300800000 | 777.25 |
| 1708387200000 | 772.15 |
| 1708473600000 | 774.09 |
| 1708560000000 | 789.23 |
| 1708646400000 | 790.62 |
| 1708905600000 | 789.9299 |
| 1708992000000 | 789.44 |
| 1709078400000 | 789.44 |
| 1709164800000 | 786.25 |
| 1709251200000 | 795.12 |
| 1709510400000 | 796.64 |
| 1709596800000 | 787.4299 |
| 1709683200000 | 789.3 |
| 1709769600000 | 791.3099 |
| 1709856000000 | 782.27 |
| 1710115200000 | 779.26 |
| 1710201600000 | 791.69 |
| 1710288000000 | 791.67 |
| 1710374400000 | 790.49 |
| 1710460800000 | 791.21 |
| 1710720000000 | 793.9 |
| 1710806400000 | 805.36 |
| 1710892800000 | 816.07 |
| 1710979200000 | 820.33 |
| 1711065600000 | 816.66 |
| 1711324800000 | 814.95 |
| 1711411200000 | 814.69 |
| 1711497600000 | 818.3099 |
| 1711584000000 | 818.71 |
| 1712016000000 | 810.29 |
| 1712102400000 | 813.17 |
| 1712188800000 | 805.91 |
| 1712275200000 | 809.69 |
| 1712534400000 | 811.87 |
| 1712620800000 | 811.11 |
| 1712707200000 | 808.95 |
| 1712793600000 | 814.5599 |
| 1712880000000 | 802.13 |
| 1713139200000 | 801.95 |
| 1713225600000 | 799.41 |
| 1713312000000 | 796.16 |
| 1713398400000 | 796.26 |
| 1713484800000 | 790.38 |
| 1713744000000 | 797.6 |
| 1713830400000 | 809.1 |
| 1713916800000 | 808.75 |
| 1714003200000 | 808.27 |
| 1714089600000 | 824.35 |
| 1714348800000 | 823.2 |
| 1714435200000 | 816.38 |
| STOXX Global 1800 ex Japan Low Carbon | STOXX Global 1800 ex Japan | |
|---|---|---|
| 2017 | 20.158060826238 | 19.380489168507 |
| 2018 | -10.207299148895 | -10.607906406374 |
| 2019 | 29.304451248905 | 28.709318433702 |
| 2020 | 11.844608906202 | 11.484414842166 |
| 2021 | 38.277776644376 | 37.647500490629 |
| 2022 | -5.7865875548384 | -6.1353296412809 |
| 2023 | 32.935964239471 | 33.309129741439 |
| 2024 | 60.170307270521 | 63.598145886987 |
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 |
|---|---|---|---|---|
| Price EUR | CH0304746172 | SXGXJCEP | .SXGXJCEP | |
| Gross Return EUR | CH0304746230 | SXGXJCEG | .SXGXJCEG | |
| Net Return EUR | CH0304746206 | SXGXJCEN | .SXGXJCEN | |
| Gross Return JPY | CH0304746255 | SXGXJCYG | SXGXJCYG INDEX | .SXGXJCYG |
| Net Return JPY | CH0304746222 | SXGXJCYN | .SXGXJCYN | |
| Price JPY | CH0304746198 | SXGXJCYP | .SXGXJCYP | |
| Net Return USD | CH0304746214 | SXGXJCUN | .SXGXJCUN | |
| Gross Return USD | CH0304746248 | SXGXJCUG | .SXGXJCUG | |
| Price USD | CH0304746180 | SXGXJCUP | .SXGXJCUP |
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 |
|---|---|---|---|
| Apple Inc. | Technology | USA | 5.393% |
| NVIDIA Corp. | Technology | USA | 5.108% |
| Microsoft Corp. | Technology | USA | 5.023% |
| META PLATFORMS CLASS A | Technology | USA | 1.981% |
| ALPHABET CLASS C | Technology | USA | 1.801% |
| JPMorgan Chase & Co. | Banks | USA | 1.525% |
| UnitedHealth Group Inc. | Health Care | USA | 1.162% |
| Eli Lilly & Co. | Health Care | USA | 1.143% |
| BROADCOM | Technology | USA | 1.131% |
| NOVO NORDISK B | Health Care | Denmark | 1.062% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of May 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.