Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Asia/Pacific Climate Impact Ex Global Compact Controversial Weapons & Tobacco
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Climate Impact Ex UN Global Compact Principles and Controversial Weapons indices will include companies with CDP Performance Bands A to B- (pre-2016 Performance Band A to B). Band A and A- includes companies that are seen as leading companies in terms of climate change: these companies are disclosing particular “actions” which mark them as leaders, as well as high scores across all other levels of the CDP Scoring matrix. Scoring requires detailed company-specific explanations. Band B & B- includes companies that “manage” climate change: companies seek evidence of climate actions implemented and requires company-specific understanding of climate change related issues. The index also exlcudes companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas.
Key facts
- Derived from STOXX's broad, yet liquid indices to ensure tradability.
- The indices are unique in the sense that forward looking carbon emission data is used to create broad, well diversified indices that are suitable for ETFs, SPs as well as benchmark solutions.Exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas.
- Reliable, independent data sources: CDP and ISS ESG.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Asia/Pacific Climate Impact Ex Global Compact Controversial Weapons & Tobacco | N/A | 110,593.8 | 318.7 | 114.9 | 4,616.4 | 4.8 | 4.2 | 0.0 | 22.8 |
| STOXX Asia/Pacific 600 | 8,578.1 | 7,251.1 | 12.1 | 4.6 | 227.4 | 1.0 | 3.1 | 0.0 | 3.6 |
Supersector weighting (top 10)
| Industrial Goods and Services | 25.4 |
|---|---|
| Banks | 13.6 |
| Health Care | 8.5 |
| Technology | 8.3 |
| Consumer Products and Services | 8.2 |
| Telecommunications | 6.4 |
| Insurance | 5.7 |
| Automobiles and Parts | 5.1 |
| Real Estate | 3.1 |
| Retail | 3.0 |
Country weighting
| Japan | 90.5 |
|---|---|
| Australia | 5.7 |
| Singapore | 1.9 |
| Hong Kong | 1.5 |
| New Zealand | 0.4 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Asia/Pacific Climate Impact Ex Global Compact Controversial Weapons & Tobacco | 4.3 | 5.6 | 11.1 | 35.4 | 64.2 | N/A | N/A | 11.3 | 10.8 | 10.6 |
| STOXX Asia/Pacific 600 | 4.9 | 6.0 | 10.3 | 25.8 | 52.0 | N/A | N/A | 10.5 | 8.1 | 8.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Asia/Pacific Climate Impact Ex Global Compact Controversial Weapons & Tobacco | N/A | N/A | 25.7 | 19.9 | 18.8 | N/A | N/A | 0.4 | 0.4 | 0.5 |
| STOXX Asia/Pacific 600 | N/A | N/A | 22.9 | 18.4 | 17.4 | N/A | N/A | 0.3 | 0.3 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Asia/Pacific Climate Impact Ex Global Compact Controversial Weapons & Tobacco | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 5.7 | 3.7 | 3.9 | 3.2 | 3.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Asia/Pacific Climate Impact Ex Global Compact Controversial Weapons & Tobacco | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -1.0 | -0.2 | 0.3 | 0.9 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of April 30, 2025
THEME INDICES
STOXX Asia/Pacific Climate Impact Ex Global Compact Controversial Weapons & Tobacco
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 Asia/Pacific Climate Impact Ex Global Compact Controversial Weapons & Tobacco | 15.3 | 14.8 | 14.8 | 14.5 | 1.5 | 2.7 | 1.1 | 22.2 |
| STOXX Asia/Pacific 600 | 15.5 | 14.9 | 14.7 | 14.8 | 1.5 | 2.9 | 1.1 | 9.7 |
Performance and annual returns
| STOXX Asia/Pacific Climate Impact Ex Global Compact Controversial Weapons & Tobacco | |
|---|---|
| 1356307200000 | 100 |
| 1356566400000 | 101.02 |
| 1356652800000 | 101.63 |
| 1356912000000 | 101.25 |
| 1357084800000 | 101.92 |
| 1357171200000 | 102.4 |
| 1357257600000 | 102.98 |
| 1357516800000 | 102.58 |
| 1357603200000 | 101.85 |
| 1357689600000 | 102.28 |
| 1357776000000 | 103.14 |
| 1357862400000 | 103.33 |
| 1358121600000 | 103.14 |
| 1358208000000 | 103.9 |
| 1358294400000 | 102.87 |
| 1358380800000 | 102.58 |
| 1358467200000 | 103.82 |
| 1358726400000 | 103.57 |
| 1358812800000 | 104.37 |
| 1358899200000 | 103.57 |
| 1358985600000 | 103.39 |
| 1359072000000 | 104.07 |
| 1359331200000 | 104.18 |
| 1359417600000 | 105.58 |
| 1359504000000 | 105.96 |
| 1359590400000 | 105.91 |
| 1359676800000 | 105.32 |
| 1359936000000 | 106.38 |
| 1360022400000 | 104.82 |
| 1360108800000 | 106.7 |
| 1360195200000 | 107.47 |
| 1360281600000 | 107.16 |
| 1360540800000 | 106.38 |
| 1360627200000 | 107.84 |
| 1360713600000 | 107.44 |
| 1360800000000 | 107.94 |
| 1360886400000 | 106.15 |
| 1361145600000 | 108.24 |
| 1361232000000 | 109.14 |
| 1361318400000 | 109.68 |
| 1361404800000 | 107.92 |
| 1361491200000 | 108.39 |
| 1361750400000 | 109.7 |
| 1361836800000 | 109.07 |
| 1361923200000 | 108.57 |
| 1362009600000 | 110.5 |
| 1362096000000 | 110.26 |
| 1362355200000 | 109.93 |
| 1362441600000 | 110.88 |
| 1362528000000 | 112.12 |
| 1362614400000 | 111.25 |
| 1362700800000 | 111.09 |
| 1362960000000 | 113.31 |
| 1363046400000 | 113.21 |
| 1363132800000 | 112.39 |
| 1363219200000 | 112.61 |
| 1363305600000 | 114.94 |
| 1363564800000 | 112.28 |
| 1363651200000 | 112.85 |
| 1363737600000 | 112.55 |
| 1363824000000 | 113.48 |
| 1363910400000 | 113.05 |
| 1364169600000 | 113.84 |
| 1364256000000 | 113.25 |
| 1364342400000 | 114.05 |
| 1364428800000 | 113.16 |
| 1364860800000 | 111.58 |
| 1364947200000 | 112.61 |
| 1365033600000 | 111.7 |
| 1365120000000 | 112.68 |
| 1365379200000 | 114.25 |
| 1365465600000 | 115.27 |
| 1365552000000 | 116.32 |
| 1365638400000 | 118.46 |
| 1365724800000 | 119.13 |
| 1365984000000 | 117.91 |
| 1366070400000 | 116.89 |
| 1366156800000 | 118.39 |
| 1366243200000 | 116.97 |
| 1366329600000 | 116.17 |
| 1366588800000 | 117.03 |
| 1366675200000 | 117.4 |
| 1366761600000 | 119.11 |
| 1366848000000 | 119.67 |
| 1366934400000 | 119.93 |
| 1367193600000 | 120.4 |
| 1367280000000 | 121.87 |
| 1367366400000 | 120.63 |
| 1367452800000 | 119.69 |
| 1367539200000 | 119.27 |
| 1367798400000 | 118.7 |
| 1367884800000 | 119.55 |
| 1367971200000 | 120.76 |
| 1368057600000 | 119.71 |
| 1368144000000 | 118.98 |
| 1368403200000 | 121.15 |
| 1368489600000 | 120.53 |
| 1368576000000 | 121.17 |
| 1368662400000 | 120.76 |
| 1368748800000 | 119.82 |
| 1369008000000 | 121.52 |
| 1369094400000 | 120.66 |
| 1369180800000 | 119.88 |
| 1369267200000 | 115.28 |
| 1369353600000 | 114.57 |
| 1369612800000 | 112.12 |
| 1369699200000 | 112.24 |
| 1369785600000 | 112.75 |
| 1369872000000 | 110.36 |
| 1369958400000 | 109.41 |
| 1370217600000 | 108.19 |
| 1370304000000 | 109.71 |
| 1370390400000 | 106.57 |
| 1370476800000 | 105.95 |
| 1370563200000 | 105.4 |
| 1370822400000 | 106.92 |
| 1370908800000 | 107.71 |
| 1370995200000 | 108.33 |
| 1371081600000 | 106.92 |
| 1371168000000 | 108.4 |
| 1371427200000 | 109.68 |
| 1371513600000 | 108.75 |
| 1371600000000 | 110.87 |
| 1371686400000 | 105.28 |
| 1371772800000 | 105.6 |
| 1372032000000 | 104.79 |
| 1372118400000 | 104.36 |
| 1372204800000 | 105.52 |
| 1372291200000 | 107.12 |
| 1372377600000 | 107.87 |
| 1372636800000 | 107.79 |
| 1372723200000 | 109.38 |
| 1372809600000 | 108.3 |
| 1372896000000 | 108.95 |
| 1372982400000 | 109.23 |
| 1373241600000 | 108.19 |
| 1373328000000 | 110.45 |
| 1373414400000 | 111.09 |
| 1373500800000 | 112.47 |
| 1373587200000 | 111.83 |
| 1373846400000 | 111.83 |
| 1373932800000 | 113.78 |
| 1374019200000 | 113.29 |
| 1374105600000 | 113.06 |
| 1374192000000 | 112.99 |
| 1374451200000 | 114.23 |
| 1374537600000 | 114.49 |
| 1374624000000 | 114.11 |
| 1374710400000 | 113.28 |
| 1374796800000 | 112.79 |
| 1375056000000 | 111.09 |
| 1375142400000 | 111.06 |
| 1375228800000 | 109.39 |
| 1375315200000 | 110.24 |
| 1375401600000 | 112.47 |
| 1375660800000 | 111.94 |
| 1375747200000 | 113.43 |
| 1375833600000 | 111.27 |
| 1375920000000 | 112.37 |
| 1376006400000 | 112.48 |
| 1376265600000 | 112.23 |
| 1376352000000 | 112.24 |
| 1376438400000 | 113.5 |
| 1376524800000 | 112.37 |
| 1376611200000 | 112.19 |
| 1376870400000 | 112.18 |
| 1376956800000 | 110.81 |
| 1377043200000 | 110.22 |
| 1377129600000 | 109.39 |
| 1377216000000 | 111.05 |
| 1377475200000 | 111.2 |
| 1377561600000 | 111.42 |
| 1377648000000 | 109.5 |
| 1377734400000 | 109.14 |
| 1377820800000 | 109.38 |
| 1378080000000 | 110.26 |
| 1378166400000 | 112.05 |
| 1378252800000 | 113.08 |
| 1378339200000 | 112.32 |
| 1378425600000 | 112.86 |
| 1378684800000 | 114.41 |
| 1378771200000 | 115.7 |
| 1378857600000 | 116.1 |
| 1378944000000 | 116.32 |
| 1379030400000 | 115.69 |
| 1379289600000 | 116.89 |
| 1379376000000 | 116.85 |
| 1379462400000 | 117.7 |
| 1379548800000 | 119.39 |
| 1379635200000 | 118.65 |
| 1379894400000 | 119.4 |
| 1379980800000 | 118.36 |
| 1380067200000 | 118.35 |
| 1380153600000 | 119.26 |
| 1380240000000 | 119.34 |
| 1380499200000 | 117.32 |
| 1380585600000 | 117.46 |
| 1380672000000 | 116.96 |
| 1380758400000 | 117.18 |
| 1380844800000 | 116.72 |
| 1381104000000 | 115.36 |
| 1381190400000 | 115.48 |
| 1381276800000 | 116.26 |
| 1381363200000 | 116.35 |
| 1381449600000 | 118.15 |
| 1381708800000 | 118.15 |
| 1381795200000 | 118.55 |
| 1381881600000 | 118.48 |
| 1381968000000 | 120.47 |
| 1382054400000 | 121.15 |
| 1382313600000 | 121.48 |
| 1382400000000 | 122.05 |
| 1382486400000 | 120.94 |
| 1382572800000 | 121.13 |
| 1382659200000 | 120.13 |
| 1382918400000 | 121.67 |
| 1383004800000 | 120.59 |
| 1383091200000 | 121.28 |
| 1383177600000 | 120.25 |
| 1383264000000 | 119.11 |
| 1383523200000 | 119.34 |
| 1383609600000 | 119.84 |
| 1383696000000 | 120.61 |
| 1383782400000 | 119.53 |
| 1383868800000 | 118.57 |
| 1384128000000 | 118.6 |
| 1384214400000 | 119.31 |
| 1384300800000 | 118.53 |
| 1384387200000 | 119.61 |
| 1384473600000 | 121.49 |
| 1384732800000 | 122.1 |
| 1384819200000 | 121.63 |
| 1384905600000 | 121.01 |
| 1384992000000 | 119.9 |
| 1385078400000 | 119.81 |
| 1385337600000 | 120.19 |
| 1385424000000 | 120.06 |
| 1385510400000 | 119.21 |
| 1385596800000 | 119.86 |
| 1385683200000 | 119.86 |
| 1385942400000 | 118.91 |
| 1386028800000 | 119.41 |
| 1386115200000 | 117.32 |
| 1386201600000 | 116.39 |
| 1386288000000 | 116.63 |
| 1386547200000 | 117.03 |
| 1386633600000 | 117.38 |
| 1386720000000 | 116.36 |
| 1386806400000 | 114.44 |
| 1386892800000 | 114.67 |
| 1387152000000 | 113.9 |
| 1387238400000 | 114.22 |
| 1387324800000 | 114.85 |
| 1387411200000 | 115.93 |
| 1387497600000 | 117 |
| 1387756800000 | 117.53 |
| 1387843200000 | 117.26 |
| 1388102400000 | 118.51 |
| 1388361600000 | 119.39 |
| 1388448000000 | 119.48 |
| 1388620800000 | 119.52 |
| 1388707200000 | 120.1 |
| 1388966400000 | 119.13 |
| 1389052800000 | 118.38 |
| 1389139200000 | 119.99 |
| 1389225600000 | 119.5 |
| 1389312000000 | 120.45 |
| 1389571200000 | 121.18 |
| 1389657600000 | 118.15 |
| 1389744000000 | 119.06 |
| 1389830400000 | 119.04 |
| 1389916800000 | 118.73 |
| 1390176000000 | 118.59 |
| 1390262400000 | 118.87 |
| 1390348800000 | 119.43 |
| 1390435200000 | 118.57 |
| 1390521600000 | 117.49 |
| 1390780800000 | 115.34 |
| 1390867200000 | 114.47 |
| 1390953600000 | 117.12 |
| 1391040000000 | 114.5 |
| 1391126400000 | 114.78 |
| 1391385600000 | 114.19 |
| 1391472000000 | 110.11 |
| 1391558400000 | 111.94 |
| 1391644800000 | 111.88 |
| 1391731200000 | 113.55 |
| 1391990400000 | 114.97 |
| 1392076800000 | 115.48 |
| 1392163200000 | 116.88 |
| 1392249600000 | 115.63 |
| 1392336000000 | 115.31 |
| 1392595200000 | 115.95 |
| 1392681600000 | 117.79 |
| 1392768000000 | 117.82 |
| 1392854400000 | 116.03 |
| 1392940800000 | 117.34 |
| 1393200000000 | 117.67 |
| 1393286400000 | 118.66 |
| 1393372800000 | 117.87 |
| 1393459200000 | 117.53 |
| 1393545600000 | 117.05 |
| 1393804800000 | 116.43 |
| 1393891200000 | 116.7 |
| 1393977600000 | 117.68 |
| 1394064000000 | 118.61 |
| 1394150400000 | 118.93 |
| 1394409600000 | 117.92 |
| 1394496000000 | 118.41 |
| 1394582400000 | 116.78 |
| 1394668800000 | 117.44 |
| 1394755200000 | 114.9 |
| 1395014400000 | 114.33 |
| 1395100800000 | 115.38 |
| 1395187200000 | 115.01 |
| 1395273600000 | 112.63 |
| 1395360000000 | 113.31 |
| 1395619200000 | 114.24 |
| 1395705600000 | 114.33 |
| 1395792000000 | 115.78 |
| 1395878400000 | 116.83 |
| 1395964800000 | 116.94 |
| 1396224000000 | 118.35 |
| 1396310400000 | 117.91 |
| 1396396800000 | 118.47 |
| 1396483200000 | 118.63 |
| 1396569600000 | 119.24 |
| 1396828800000 | 118.21 |
| 1396915200000 | 117.8 |
| 1397001600000 | 116.93 |
| 1397088000000 | 117.59 |
| 1397174400000 | 116.26 |
| 1397433600000 | 115.62 |
| 1397520000000 | 116.01 |
| 1397606400000 | 117.69 |
| 1397692800000 | 117.61 |
| 1398124800000 | 117.55 |
| 1398211200000 | 118.27 |
| 1398297600000 | 117.69 |
| 1398384000000 | 118.17 |
| 1398643200000 | 117.48 |
| 1398729600000 | 117.11 |
| 1398816000000 | 117.44 |
| 1398902400000 | 118.37 |
| 1398988800000 | 118.47 |
| 1399248000000 | 118.49 |
| 1399334400000 | 119.43 |
| 1399420800000 | 116.94 |
| 1399507200000 | 117.93 |
| 1399593600000 | 118.16 |
| 1399852800000 | 117.38 |
| 1399939200000 | 118.95 |
| 1400025600000 | 119.88 |
| 1400112000000 | 119.59 |
| 1400198400000 | 118.29 |
| 1400457600000 | 117.46 |
| 1400544000000 | 117.32 |
| 1400630400000 | 116.79 |
| 1400716800000 | 118.38 |
| 1400803200000 | 119.2 |
| 1401062400000 | 120.12 |
| 1401148800000 | 119.93 |
| 1401235200000 | 120.24 |
| 1401321600000 | 120.93 |
| 1401408000000 | 120.81 |
| 1401667200000 | 121.71 |
| 1401753600000 | 121.83 |
| 1401840000000 | 121.83 |
| 1401926400000 | 121.94 |
| 1402012800000 | 122.34 |
| 1402272000000 | 122.52 |
| 1402358400000 | 122.38 |
| 1402444800000 | 123.51 |
| 1402531200000 | 123.52 |
| 1402617600000 | 123.35 |
| 1402876800000 | 122.91 |
| 1402963200000 | 122.44 |
| 1403049600000 | 122.81 |
| 1403136000000 | 125.48 |
| 1403222400000 | 124.69 |
| 1403481600000 | 125.08 |
| 1403568000000 | 124.36 |
| 1403654400000 | 124.01 |
| 1403740800000 | 125.11 |
| 1403827200000 | 124.49 |
| 1404086400000 | 124.68 |
| 1404172800000 | 125.18 |
| 1404259200000 | 125.84 |
| 1404345600000 | 125.25 |
| 1404432000000 | 126.08 |
| 1404691200000 | 125.94 |
| 1404777600000 | 125.91 |
| 1404864000000 | 125.1 |
| 1404950400000 | 124.56 |
| 1405036800000 | 124.6 |
| 1405296000000 | 125.27 |
| 1405382400000 | 125.56 |
| 1405468800000 | 125.53 |
| 1405555200000 | 125.58 |
| 1405641600000 | 125.29 |
| 1405900800000 | 125.32 |
| 1405987200000 | 125.8 |
| 1406073600000 | 126.24 |
| 1406160000000 | 126.06 |
| 1406246400000 | 126.62 |
| 1406505600000 | 126.71 |
| 1406592000000 | 126.88 |
| 1406678400000 | 126.55 |
| 1406764800000 | 126.52 |
| 1406851200000 | 125.77 |
| 1407110400000 | 125.41 |
| 1407196800000 | 124 |
| 1407283200000 | 123.51 |
| 1407369600000 | 123.65 |
| 1407456000000 | 121.49 |
| 1407715200000 | 122.87 |
| 1407801600000 | 123.66 |
| 1407888000000 | 123.98 |
| 1407974400000 | 124.77 |
| 1408060800000 | 124.72 |
| 1408320000000 | 124.79 |
| 1408406400000 | 125.41 |
| 1408492800000 | 125.37 |
| 1408579200000 | 125.92 |
| 1408665600000 | 125.37 |
| 1408924800000 | 125.75 |
| 1409011200000 | 125.56 |
| 1409097600000 | 125.92 |
| 1409184000000 | 125.82 |
| 1409270400000 | 125.56 |
| 1409529600000 | 125.46 |
| 1409616000000 | 125.69 |
| 1409702400000 | 126.55 |
| 1409788800000 | 126.2 |
| 1409875200000 | 126 |
| 1410134400000 | 125.37 |
| 1410220800000 | 124.57 |
| 1410307200000 | 124.3 |
| 1410393600000 | 124.12 |
| 1410480000000 | 123.35 |
| 1410739200000 | 122.85 |
| 1410825600000 | 122.28 |
| 1410912000000 | 121.36 |
| 1410998400000 | 121.07 |
| 1411084800000 | 121.52 |
| 1411344000000 | 120.61 |
| 1411430400000 | 121.09 |
| 1411516800000 | 120.55 |
| 1411603200000 | 121.54 |
| 1411689600000 | 120 |
| 1411948800000 | 119.65 |
| 1412035200000 | 119.16 |
| 1412121600000 | 119.07 |
| 1412208000000 | 117.62 |
| 1412294400000 | 116.57 |
| 1412553600000 | 117.95 |
| 1412640000000 | 118.57 |
| 1412726400000 | 116.98 |
| 1412812800000 | 117.36 |
| 1412899200000 | 115.05 |
| 1413158400000 | 115.25 |
| 1413244800000 | 113.76 |
| 1413331200000 | 115.53 |
| 1413417600000 | 114.02 |
| 1413504000000 | 112.5 |
| 1413763200000 | 115.7 |
| 1413849600000 | 114.9 |
| 1413936000000 | 116.64 |
| 1414022400000 | 115.73 |
| 1414108800000 | 116.7 |
| 1414368000000 | 118.12 |
| 1414454400000 | 117.97 |
| 1414540800000 | 118.96 |
| 1414627200000 | 118.76 |
| 1414713600000 | 120.07 |
| 1414972800000 | 118.12 |
| 1415059200000 | 121 |
| 1415145600000 | 119.98 |
| 1415232000000 | 118.99 |
| 1415318400000 | 119.74 |
| 1415577600000 | 119.5 |
| 1415664000000 | 119.6 |
| 1415750400000 | 120.13 |
| 1415836800000 | 120.12 |
| 1415923200000 | 120.36 |
| 1416182400000 | 118.08 |
| 1416268800000 | 119.45 |
| 1416355200000 | 118.27 |
| 1416441600000 | 117.8 |
| 1416528000000 | 118.36 |
| 1416787200000 | 117.73 |
| 1416873600000 | 118.37 |
| 1416960000000 | 118.76 |
| 1417046400000 | 118.06 |
| 1417132800000 | 117.96 |
| 1417392000000 | 118.02 |
| 1417478400000 | 118.09 |
| 1417564800000 | 117.86 |
| 1417651200000 | 118.73 |
| 1417737600000 | 117.4 |
| 1417996800000 | 118.29 |
| 1418083200000 | 118.55 |
| 1418169600000 | 116.51 |
| 1418256000000 | 115.08 |
| 1418342400000 | 115.77 |
| 1418601600000 | 114.16 |
| 1418688000000 | 113.36 |
| 1418774400000 | 112.89 |
| 1418860800000 | 113.4 |
| 1418947200000 | 115.84 |
| 1419206400000 | 116.37 |
| 1419292800000 | 115.35 |
| 1419379200000 | 116.37 |
| 1419811200000 | 116.93 |
| 1419897600000 | 116.6 |
| 1419984000000 | 116.16 |
| 1420156800000 | 115.81 |
| 1420416000000 | 115.56 |
| 1420502400000 | 113.55 |
| 1420588800000 | 112.67 |
| 1420675200000 | 114.05 |
| 1420761600000 | 115.62 |
| 1421020800000 | 115.41 |
| 1421107200000 | 114.9 |
| 1421193600000 | 114.76 |
| 1421280000000 | 116.1 |
| 1421366400000 | 114.8 |
| 1421625600000 | 115.42 |
| 1421712000000 | 116.35 |
| 1421798400000 | 116.76 |
| 1421884800000 | 116.74 |
| 1421971200000 | 117.33 |
| 1422230400000 | 116.69 |
| 1422316800000 | 119.07 |
| 1422403200000 | 118.83 |
| 1422489600000 | 117 |
| 1422576000000 | 117.5 |
| 1422835200000 | 117.71 |
| 1422921600000 | 116.76 |
| 1423008000000 | 118.93 |
| 1423094400000 | 119.11 |
| 1423180800000 | 118.6 |
| 1423440000000 | 119.48 |
| 1423526400000 | 118.85 |
| 1423612800000 | 117.75 |
| 1423699200000 | 119.51 |
| 1423785600000 | 120.85 |
| 1424044800000 | 121.68 |
| 1424131200000 | 121.25 |
| 1424217600000 | 122.74 |
| 1424304000000 | 123.53 |
| 1424390400000 | 123.98 |
| 1424649600000 | 123.98 |
| 1424736000000 | 124.39 |
| 1424822400000 | 124.98 |
| 1424908800000 | 124.91 |
| 1424995200000 | 124.93 |
| 1425254400000 | 124.62 |
| 1425340800000 | 125.21 |
| 1425427200000 | 124.22 |
| 1425513600000 | 124.14 |
| 1425600000000 | 124.33 |
| 1425859200000 | 123.16 |
| 1425945600000 | 122.33 |
| 1426032000000 | 121.68 |
| 1426118400000 | 123.91 |
| 1426204800000 | 123.88 |
| 1426464000000 | 123.79 |
| 1426550400000 | 124.87 |
| 1426636800000 | 125.85 |
| 1426723200000 | 125.98 |
| 1426809600000 | 127.62 |
| 1427068800000 | 128.95 |
| 1427155200000 | 128.73 |
| 1427241600000 | 129.5 |
| 1427328000000 | 127.82 |
| 1427414400000 | 127.33 |
| 1427673600000 | 125.79 |
| 1427760000000 | 125.34 |
| 1427846400000 | 124.45 |
| 1427932800000 | 125.84 |
| 1428364800000 | 127.82 |
| 1428451200000 | 128.97 |
| 1428537600000 | 128.85 |
| 1428624000000 | 128.87 |
| 1428883200000 | 127.96 |
| 1428969600000 | 129.36 |
| 1429056000000 | 128.73 |
| 1429142400000 | 130.38 |
| 1429228800000 | 129.85 |
| 1429488000000 | 129.08 |
| 1429574400000 | 130.66 |
| 1429660800000 | 131.06 |
| 1429747200000 | 131.52 |
| 1429833600000 | 132.49 |
| 1430092800000 | 132.88 |
| 1430179200000 | 134.02 |
| 1430265600000 | 133.39 |
| 1430352000000 | 129.54 |
| 1430438400000 | 128.75 |
| 1430697600000 | 128.55 |
| 1430784000000 | 129.14 |
| 1430870400000 | 128.87 |
| 1430956800000 | 127.42 |
| 1431043200000 | 128.12 |
| 1431302400000 | 128.22 |
| 1431388800000 | 128.73 |
| 1431475200000 | 130.47 |
| 1431561600000 | 129.51 |
| 1431648000000 | 130.65 |
| 1431907200000 | 130.8 |
| 1431993600000 | 129.56 |
| 1432080000000 | 129.33 |
| 1432166400000 | 129.97 |
| 1432252800000 | 129.45 |
| 1432512000000 | 130.48 |
| 1432598400000 | 129.19 |
| 1432684800000 | 128.38 |
| 1432771200000 | 128.47 |
| 1432857600000 | 129.17 |
| 1433116800000 | 128.61 |
| 1433203200000 | 128.27 |
| 1433289600000 | 128.16 |
| 1433376000000 | 127.21 |
| 1433462400000 | 125.39 |
| 1433721600000 | 125.4 |
| 1433808000000 | 124.63 |
| 1433894400000 | 126.03 |
| 1433980800000 | 126.77 |
| 1434067200000 | 127.28 |
| 1434326400000 | 127.26 |
| 1434412800000 | 126.57 |
| 1434499200000 | 125.68 |
| 1434585600000 | 125.84 |
| 1434672000000 | 126.71 |
| 1434931200000 | 127.72 |
| 1435017600000 | 129.18 |
| 1435104000000 | 128.87 |
| 1435190400000 | 128.94 |
| 1435276800000 | 127.78 |
| 1435536000000 | 125.61 |
| 1435622400000 | 126.4 |
| 1435708800000 | 126.28 |
| 1435795200000 | 127.29 |
| 1435881600000 | 127.09 |
| 1436140800000 | 125.18 |
| 1436227200000 | 126.45 |
| 1436313600000 | 123.56 |
| 1436400000000 | 123.27 |
| 1436486400000 | 122.7 |
| 1436745600000 | 123.46 |
| 1436832000000 | 125.59 |
| 1436918400000 | 125.53 |
| 1437004800000 | 126.64 |
| 1437091200000 | 126.61 |
| 1437350400000 | 126.52 |
| 1437436800000 | 127.69 |
| 1437523200000 | 125.55 |
| 1437609600000 | 125.79 |
| 1437696000000 | 125.03 |
| 1437955200000 | 124.91 |
| 1438041600000 | 123.95 |
| 1438128000000 | 124.49 |
| 1438214400000 | 124.96 |
| 1438300800000 | 126.24 |
| 1438560000000 | 125.94 |
| 1438646400000 | 126.56 |
| 1438732800000 | 125.48 |
| 1438819200000 | 125.68 |
| 1438905600000 | 125.55 |
| 1439164800000 | 126.01 |
| 1439251200000 | 124.97 |
| 1439337600000 | 124.26 |
| 1439424000000 | 123.78 |
| 1439510400000 | 123.39 |
| 1439769600000 | 123.69 |
| 1439856000000 | 123.26 |
| 1439942400000 | 122.85 |
| 1440028800000 | 121.27 |
| 1440115200000 | 119.05 |
| 1440374400000 | 114.59 |
| 1440460800000 | 112.17 |
| 1440547200000 | 115 |
| 1440633600000 | 115.83 |
| 1440720000000 | 118.5 |
| 1440979200000 | 116.76 |
| 1441065600000 | 113.69 |
| 1441152000000 | 112.69 |
| 1441238400000 | 112.9 |
| 1441324800000 | 111.53 |
| 1441584000000 | 111.55 |
| 1441670400000 | 110.7 |
| 1441756800000 | 116.26 |
| 1441843200000 | 113.78 |
| 1441929600000 | 113.66 |
| 1442188800000 | 113.15 |
| 1442275200000 | 112.19 |
| 1442361600000 | 113.91 |
| 1442448000000 | 114.92 |
| 1442534400000 | 114.42 |
| 1442793600000 | 112.98 |
| 1442880000000 | 113.2 |
| 1442966400000 | 111.95 |
| 1443052800000 | 111.05 |
| 1443139200000 | 111.23 |
| 1443398400000 | 111.44 |
| 1443484800000 | 106.51 |
| 1443571200000 | 109.53 |
| 1443657600000 | 112.08 |
| 1443744000000 | 112.13 |
| 1444003200000 | 112.91 |
| 1444089600000 | 114.05 |
| 1444176000000 | 115.83 |
| 1444262400000 | 115.51 |
| 1444348800000 | 118.35 |
| 1444608000000 | 118.55 |
| 1444694400000 | 117.25 |
| 1444780800000 | 115.58 |
| 1444867200000 | 117.48 |
| 1444953600000 | 118.05 |
| 1445212800000 | 117.14 |
| 1445299200000 | 117.28 |
| 1445385600000 | 118.81 |
| 1445472000000 | 118.1 |
| 1445558400000 | 119.76 |
| 1445817600000 | 120.87 |
| 1445904000000 | 120.3 |
| 1445990400000 | 119.84 |
| 1446076800000 | 118.44 |
| 1446163200000 | 119.17 |
| 1446422400000 | 116.93 |
| 1446508800000 | 117.14 |
| 1446595200000 | 117.89 |
| 1446681600000 | 118.3 |
| 1446768000000 | 117.46 |
| 1447027200000 | 118.66 |
| 1447113600000 | 118.51 |
| 1447200000000 | 119.23 |
| 1447286400000 | 119.41 |
| 1447372800000 | 118.56 |
| 1447632000000 | 117.04 |
| 1447718400000 | 118.33 |
| 1447804800000 | 118.3 |
| 1447891200000 | 120.82 |
| 1447977600000 | 121.14 |
| 1448236800000 | 120.98 |
| 1448323200000 | 121.25 |
| 1448409600000 | 119.92 |
| 1448496000000 | 120.9 |
| 1448582400000 | 120.17 |
| 1448841600000 | 118.91 |
| 1448928000000 | 121.46 |
| 1449014400000 | 121.22 |
| 1449100800000 | 121.41 |
| 1449187200000 | 119.66 |
| 1449446400000 | 119.77 |
| 1449532800000 | 118.52 |
| 1449619200000 | 118.15 |
| 1449705600000 | 117.79 |
| 1449792000000 | 118.27 |
| 1450051200000 | 116.66 |
| 1450137600000 | 114 |
| 1450224000000 | 117.45 |
| 1450310400000 | 118.04 |
| 1450396800000 | 117.52 |
| 1450656000000 | 117.51 |
| 1450742400000 | 117.75 |
| 1450828800000 | 117.82 |
| 1450915200000 | 118.72 |
| 1451260800000 | 119.07 |
| 1451347200000 | 120.25 |
| 1451433600000 | 120.79 |
| 1451520000000 | 120.78 |
| 1451865600000 | 118.48 |
| 1451952000000 | 117.52 |
| 1452038400000 | 116.26 |
| 1452124800000 | 113.75 |
| 1452211200000 | 113.18 |
| 1452470400000 | 113.09 |
| 1452556800000 | 110.16 |
| 1452643200000 | 112.58 |
| 1452729600000 | 110.08 |
| 1452816000000 | 110.07 |
| 1453075200000 | 108.81 |
| 1453161600000 | 109.28 |
| 1453248000000 | 106.48 |
| 1453334400000 | 104.07 |
| 1453420800000 | 107.93 |
| 1453680000000 | 109.14 |
| 1453766400000 | 107.44 |
| 1453852800000 | 109.04 |
| 1453939200000 | 108.96 |
| 1454025600000 | 110.18 |
| 1454284800000 | 112.5 |
| 1454371200000 | 111.9 |
| 1454457600000 | 110 |
| 1454544000000 | 110.63 |
| 1454630400000 | 109.03 |
| 1454889600000 | 110.45 |
| 1454976000000 | 105.58 |
| 1455062400000 | 103.3 |
| 1455148800000 | 105.2 |
| 1455235200000 | 100.15 |
| 1455494400000 | 105.7 |
| 1455580800000 | 106.47 |
| 1455667200000 | 105.33 |
| 1455753600000 | 108.14 |
| 1455840000000 | 106.89 |
| 1456099200000 | 108.14 |
| 1456185600000 | 107.97 |
| 1456272000000 | 107.02 |
| 1456358400000 | 107.38 |
| 1456444800000 | 106.66 |
| 1456704000000 | 106.37 |
| 1456790400000 | 106.3 |
| 1456876800000 | 110.51 |
| 1456963200000 | 112.78 |
| 1457049600000 | 113.44 |
| 1457308800000 | 113.56 |
| 1457395200000 | 112.92 |
| 1457481600000 | 112.6 |
| 1457568000000 | 113.18 |
| 1457654400000 | 113.9 |
| 1457913600000 | 115.03 |
| 1458000000000 | 114.31 |
| 1458086400000 | 113.2 |
| 1458172800000 | 116.04 |
| 1458259200000 | 115.24 |
| 1458518400000 | 114.89 |
| 1458604800000 | 116.26 |
| 1458691200000 | 114.67 |
| 1458777600000 | 113 |
| 1459209600000 | 113.18 |
| 1459296000000 | 112.77 |
| 1459382400000 | 112.99 |
| 1459468800000 | 109.06 |
| 1459728000000 | 109.66 |
| 1459814400000 | 107.51 |
| 1459900800000 | 107.74 |
| 1459987200000 | 109.47 |
| 1460073600000 | 109.98 |
| 1460332800000 | 109.97 |
| 1460419200000 | 111.33 |
| 1460505600000 | 113.56 |
| 1460592000000 | 116.85 |
| 1460678400000 | 116.78 |
| 1460937600000 | 114.13 |
| 1461024000000 | 116.93 |
| 1461110400000 | 117.34 |
| 1461196800000 | 119.26 |
| 1461283200000 | 118.25 |
| 1461542400000 | 118.31 |
| 1461628800000 | 117.73 |
| 1461715200000 | 115.96 |
| 1461801600000 | 115.8 |
| 1461888000000 | 117.17 |
| 1462147200000 | 114.4 |
| 1462233600000 | 114.92 |
| 1462320000000 | 113.77 |
| 1462406400000 | 113.56 |
| 1462492800000 | 113.6 |
| 1462752000000 | 112.87 |
| 1462838400000 | 114.58 |
| 1462924800000 | 115.02 |
| 1463011200000 | 114.85 |
| 1463097600000 | 112.78 |
| 1463356800000 | 113.58 |
| 1463443200000 | 114.67 |
| 1463529600000 | 113.81 |
| 1463616000000 | 112.89 |
| 1463702400000 | 113.08 |
| 1463961600000 | 113.21 |
| 1464048000000 | 111.82 |
| 1464134400000 | 113.26 |
| 1464220800000 | 113.99 |
| 1464307200000 | 114.39 |
| 1464566400000 | 114.55 |
| 1464652800000 | 115.55 |
| 1464739200000 | 115.09 |
| 1464825600000 | 113.45 |
| 1464912000000 | 115.82 |
| 1465171200000 | 115.33 |
| 1465257600000 | 116.43 |
| 1465344000000 | 117.53 |
| 1465430400000 | 116.39 |
| 1465516800000 | 115.13 |
| 1465776000000 | 112.65 |
| 1465862400000 | 111.49 |
| 1465948800000 | 111.66 |
| 1466035200000 | 110.38 |
| 1466121600000 | 111.25 |
| 1466380800000 | 114.05 |
| 1466467200000 | 115.09 |
| 1466553600000 | 114.68 |
| 1466640000000 | 115.22 |
| 1466726400000 | 110.49 |
| 1466985600000 | 111.57 |
| 1467072000000 | 110.52 |
| 1467158400000 | 112.94 |
| 1467244800000 | 113.44 |
| 1467331200000 | 114 |
| 1467590400000 | 114.97 |
| 1467676800000 | 114.97 |
| 1467763200000 | 113.98 |
| 1467849600000 | 113.66 |
| 1467936000000 | 113.08 |
| 1468195200000 | 115.19 |
| 1468281600000 | 115.83 |
| 1468368000000 | 117.23 |
| 1468454400000 | 117.32 |
| 1468540800000 | 117.4 |
| 1468800000000 | 117.49 |
| 1468886400000 | 117.62 |
| 1468972800000 | 117.6 |
| 1469059200000 | 118.81 |
| 1469145600000 | 117.75 |
| 1469404800000 | 118.2 |
| 1469491200000 | 118.3 |
| 1469577600000 | 118.61 |
| 1469664000000 | 118.64 |
| 1469750400000 | 121.84 |
| 1470009600000 | 121.47 |
| 1470096000000 | 121.33 |
| 1470182400000 | 118.88 |
| 1470268800000 | 120.22 |
| 1470355200000 | 119.45 |
| 1470614400000 | 121.15 |
| 1470700800000 | 122.96 |
| 1470787200000 | 123.21 |
| 1470873600000 | 122.72 |
| 1470960000000 | 123.56 |
| 1471219200000 | 123 |
| 1471305600000 | 122.19 |
| 1471392000000 | 123.36 |
| 1471478400000 | 122.06 |
| 1471564800000 | 122.64 |
| 1471824000000 | 123.1 |
| 1471910400000 | 123.06 |
| 1471996800000 | 123.67 |
| 1472083200000 | 123.32 |
| 1472169600000 | 122.36 |
| 1472428800000 | 122.21 |
| 1472515200000 | 121.39 |
| 1472601600000 | 121.65 |
| 1472688000000 | 122.49 |
| 1472774400000 | 121.73 |
| 1473033600000 | 123.31 |
| 1473120000000 | 125.21 |
| 1473206400000 | 125.46 |
| 1473292800000 | 124.93 |
| 1473379200000 | 123.11 |
| 1473638400000 | 121.57 |
| 1473724800000 | 121.01 |
| 1473811200000 | 120.34 |
| 1473897600000 | 119.92 |
| 1473984000000 | 120.58 |
| 1474243200000 | 121.35 |
| 1474329600000 | 122.01 |
| 1474416000000 | 125.44 |
| 1474502400000 | 125.74 |
| 1474588800000 | 125.57 |
| 1474848000000 | 125.11 |
| 1474934400000 | 125.87 |
| 1475020800000 | 125.06 |
| 1475107200000 | 125.47 |
| 1475193600000 | 124.04 |
| 1475452800000 | 124.71 |
| 1475539200000 | 124.39 |
| 1475625600000 | 124.19 |
| 1475712000000 | 124.35 |
| 1475798400000 | 125.04 |
| 1476057600000 | 124.95 |
| 1476144000000 | 125 |
| 1476230400000 | 123.93 |
| 1476316800000 | 124.02 |
| 1476403200000 | 123.8 |
| 1476662400000 | 124.25 |
| 1476748800000 | 124.83 |
| 1476835200000 | 125.48 |
| 1476921600000 | 125.45 |
| 1477008000000 | 125.17 |
| 1477267200000 | 125.08 |
| 1477353600000 | 125.75 |
| 1477440000000 | 125.8 |
| 1477526400000 | 124.51 |
| 1477612800000 | 124.47 |
| 1477872000000 | 125.35 |
| 1477958400000 | 125.74 |
| 1478044800000 | 125.07 |
| 1478131200000 | 125.1 |
| 1478217600000 | 123.1 |
| 1478476800000 | 123.43 |
| 1478563200000 | 123.5 |
| 1478649600000 | 118.76 |
| 1478736000000 | 122.91 |
| 1478822400000 | 123.76 |
| 1479081600000 | 123.61 |
| 1479168000000 | 123.43 |
| 1479254400000 | 123.68 |
| 1479340800000 | 123.91 |
| 1479427200000 | 122.84 |
| 1479686400000 | 123.57 |
| 1479772800000 | 123.72 |
| 1479859200000 | 122.91 |
| 1479945600000 | 123.84 |
| 1480032000000 | 124.8 |
| 1480291200000 | 125.61 |
| 1480377600000 | 125.11 |
| 1480464000000 | 124.16 |
| 1480550400000 | 125.01 |
| 1480636800000 | 125.01 |
| 1480896000000 | 123.8 |
| 1480982400000 | 124.86 |
| 1481068800000 | 126.38 |
| 1481155200000 | 127.61 |
| 1481241600000 | 127.84 |
| 1481500800000 | 128.1 |
| 1481587200000 | 128.51 |
| 1481673600000 | 128.95 |
| 1481760000000 | 125.45 |
| 1481846400000 | 125.53 |
| 1482105600000 | 126.59 |
| 1482192000000 | 125.91 |
| 1482278400000 | 125.96 |
| 1482364800000 | 126.18 |
| 1482451200000 | 126.11 |
| 1482796800000 | 125.81 |
| 1482883200000 | 126.07 |
| 1482969600000 | 126.18 |
| 1483056000000 | 125.74 |
| 1483315200000 | 125.74 |
| 1483401600000 | 124.91 |
| 1483488000000 | 128.22 |
| 1483574400000 | 129.98 |
| 1483660800000 | 128.74 |
| 1483920000000 | 129.15 |
| 1484006400000 | 129.12 |
| 1484092800000 | 128.66 |
| 1484179200000 | 130.45 |
| 1484265600000 | 129.97 |
| 1484524800000 | 129.91 |
| 1484611200000 | 129.45 |
| 1484697600000 | 129.5 |
| 1484784000000 | 128.6 |
| 1484870400000 | 128.91 |
| 1485129600000 | 129.25 |
| 1485216000000 | 128.53 |
| 1485302400000 | 129.23 |
| 1485388800000 | 129.75 |
| 1485475200000 | 130.21 |
| 1485734400000 | 130.51 |
| 1485820800000 | 129.86 |
| 1485907200000 | 129.41 |
| 1485993600000 | 129.67 |
| 1486080000000 | 129.88 |
| 1486339200000 | 130.11 |
| 1486425600000 | 129.97 |
| 1486512000000 | 131.15 |
| 1486598400000 | 129.24 |
| 1486684800000 | 131.38 |
| 1486944000000 | 131.63 |
| 1487030400000 | 129.98 |
| 1487116800000 | 131.6 |
| 1487203200000 | 132.57 |
| 1487289600000 | 132.38 |
| 1487548800000 | 132.3 |
| 1487635200000 | 132.38 |
| 1487721600000 | 132.9 |
| 1487808000000 | 133.62 |
| 1487894400000 | 133.02 |
| 1488153600000 | 132.03 |
| 1488240000000 | 132.21 |
| 1488326400000 | 131.72 |
| 1488412800000 | 132.04 |
| 1488499200000 | 131.25 |
| 1488758400000 | 131.76 |
| 1488844800000 | 131.76 |
| 1488931200000 | 130.69 |
| 1489017600000 | 130.6399 |
| 1489104000000 | 132.19 |
| 1489363200000 | 132.81 |
| 1489449600000 | 132.55 |
| 1489536000000 | 132.62 |
| 1489622400000 | 134.37 |
| 1489708800000 | 134.32 |
| 1489968000000 | 134.47 |
| 1490054400000 | 134.76 |
| 1490140800000 | 132.34 |
| 1490227200000 | 132.34 |
| 1490313600000 | 133.5 |
| 1490572800000 | 132.75 |
| 1490659200000 | 134.82 |
| 1490745600000 | 135.06 |
| 1490832000000 | 134.22 |
| 1490918400000 | 132.73 |
| 1491177600000 | 133.32 |
| 1491264000000 | 132.66 |
| 1491350400000 | 132.05 |
| 1491436800000 | 130.38 |
| 1491523200000 | 130.86 |
| 1491782400000 | 131.4 |
| 1491868800000 | 132.41 |
| 1491955200000 | 131.58 |
| 1492041600000 | 131.07 |
| 1492473600000 | 131.11 |
| 1492560000000 | 130.34 |
| 1492646400000 | 130.6 |
| 1492732800000 | 131.93 |
| 1492992000000 | 132.4199 |
| 1493078400000 | 132.52 |
| 1493164800000 | 133.22 |
| 1493251200000 | 133.51 |
| 1493337600000 | 132.97 |
| 1493596800000 | 133.9199 |
| 1493683200000 | 133.85 |
| 1493769600000 | 132.95 |
| 1493856000000 | 132.1699 |
| 1493942400000 | 132.1399 |
| 1494201600000 | 134.41 |
| 1494288000000 | 132.38 |
| 1494374400000 | 132.72 |
| 1494460800000 | 133.05 |
| 1494547200000 | 132.88 |
| 1494806400000 | 132.68 |
| 1494892800000 | 133.7 |
| 1494979200000 | 134.09 |
| 1495065600000 | 132.68 |
| 1495152000000 | 132.73 |
| 1495411200000 | 134.05 |
| 1495497600000 | 133.51 |
| 1495584000000 | 133.13 |
| 1495670400000 | 133.48 |
| 1495756800000 | 133.11 |
| 1496016000000 | 132.79 |
| 1496102400000 | 133.34 |
| 1496188800000 | 133.51 |
| 1496275200000 | 133.78 |
| 1496361600000 | 137 |
| 1496620800000 | 136.35 |
| 1496707200000 | 136.24 |
| 1496793600000 | 136.35 |
| 1496880000000 | 135.2 |
| 1496966400000 | 134.62 |
| 1497225600000 | 135.55 |
| 1497312000000 | 136.21 |
| 1497398400000 | 137.57 |
| 1497484800000 | 135.1399 |
| 1497571200000 | 135.9199 |
| 1497830400000 | 136.01 |
| 1497916800000 | 135.94 |
| 1498003200000 | 135.05 |
| 1498089600000 | 135.3 |
| 1498176000000 | 135.55 |
| 1498435200000 | 135.38 |
| 1498521600000 | 135.27 |
| 1498608000000 | 135.72 |
| 1498694400000 | 136.49 |
| 1498780800000 | 135.63 |
| 1499040000000 | 134.8 |
| 1499126400000 | 135.43 |
| 1499212800000 | 135.75 |
| 1499299200000 | 135.46 |
| 1499385600000 | 134.13 |
| 1499644800000 | 134.6399 |
| 1499731200000 | 135.21 |
| 1499817600000 | 136.05 |
| 1499904000000 | 136.21 |
| 1499990400000 | 137.85 |
| 1500249600000 | 137.6699 |
| 1500336000000 | 138.18 |
| 1500422400000 | 138.76 |
| 1500508800000 | 139.75 |
| 1500595200000 | 139.73 |
| 1500854400000 | 138.8899 |
| 1500940800000 | 138.31 |
| 1501027200000 | 138.62 |
| 1501113600000 | 139.57 |
| 1501200000000 | 139.52 |
| 1501459200000 | 140.09 |
| 1501545600000 | 141.34 |
| 1501632000000 | 141.13 |
| 1501718400000 | 141.27 |
| 1501804800000 | 139.83 |
| 1502064000000 | 140.71 |
| 1502150400000 | 140.26 |
| 1502236800000 | 139.84 |
| 1502323200000 | 140.38 |
| 1502409600000 | 140.16 |
| 1502668800000 | 138.9199 |
| 1502755200000 | 139.03 |
| 1502841600000 | 139.34 |
| 1502928000000 | 139.88 |
| 1503014400000 | 139.49 |
| 1503273600000 | 139.4199 |
| 1503360000000 | 138.79 |
| 1503446400000 | 139.22 |
| 1503532800000 | 138.26 |
| 1503619200000 | 138.88 |
| 1503878400000 | 138.79 |
| 1503964800000 | 138.86 |
| 1504051200000 | 137.87 |
| 1504137600000 | 139.12 |
| 1504224000000 | 139.22 |
| 1504483200000 | 138.75 |
| 1504569600000 | 139.2 |
| 1504656000000 | 138.8 |
| 1504742400000 | 139.72 |
| 1504828800000 | 139.8 |
| 1505088000000 | 140.36 |
| 1505174400000 | 140.63 |
| 1505260800000 | 140.53 |
| 1505347200000 | 140.11 |
| 1505433600000 | 140.13 |
| 1505692800000 | 139.73 |
| 1505779200000 | 141.83 |
| 1505865600000 | 142.08 |
| 1505952000000 | 140.56 |
| 1506038400000 | 141.12 |
| 1506297600000 | 141.49 |
| 1506384000000 | 140.66 |
| 1506470400000 | 140.37 |
| 1506556800000 | 140.81 |
| 1506643200000 | 140.95 |
| 1506902400000 | 140.87 |
| 1506988800000 | 141.46 |
| 1507075200000 | 141.41 |
| 1507161600000 | 141.24 |
| 1507248000000 | 141.6 |
| 1507507200000 | 141.8899 |
| 1507593600000 | 142.95 |
| 1507680000000 | 142.85 |
| 1507766400000 | 143.19 |
| 1507852800000 | 144.5 |
| 1508112000000 | 145.56 |
| 1508198400000 | 145.43 |
| 1508284800000 | 145.2 |
| 1508371200000 | 146.28 |
| 1508457600000 | 145.18 |
| 1508716800000 | 145.68 |
| 1508803200000 | 145.95 |
| 1508889600000 | 145.62 |
| 1508976000000 | 145.58 |
| 1509062400000 | 146.45 |
| 1509321600000 | 147.23 |
| 1509408000000 | 146.29 |
| 1509494400000 | 147.51 |
| 1509580800000 | 148.38 |
| 1509667200000 | 147.8 |
| 1509926400000 | 147.91 |
| 1510012800000 | 149.6399 |
| 1510099200000 | 150.6 |
| 1510185600000 | 150.32 |
| 1510272000000 | 149.88 |
| 1510531200000 | 148.31 |
| 1510617600000 | 147.9199 |
| 1510704000000 | 145.74 |
| 1510790400000 | 147.04 |
| 1510876800000 | 147.57 |
| 1511136000000 | 146.88 |
| 1511222400000 | 147.81 |
| 1511308800000 | 149.21 |
| 1511395200000 | 149.6699 |
| 1511481600000 | 149.5 |
| 1511740800000 | 149.63 |
| 1511827200000 | 148.87 |
| 1511913600000 | 149.13 |
| 1512000000000 | 149.43 |
| 1512086400000 | 148.96 |
| 1512345600000 | 148.48 |
| 1512432000000 | 148.66 |
| 1512518400000 | 147.36 |
| 1512604800000 | 148.1399 |
| 1512691200000 | 148.56 |
| 1512950400000 | 149.43 |
| 1513036800000 | 149.43 |
| 1513123200000 | 150.13 |
| 1513209600000 | 150.4199 |
| 1513296000000 | 148.95 |
| 1513555200000 | 151.38 |
| 1513641600000 | 150.66 |
| 1513728000000 | 150.84 |
| 1513814400000 | 150.81 |
| 1513900800000 | 151.4199 |
| 1514332800000 | 151.84 |
| 1514419200000 | 151.91 |
| 1514505600000 | 152 |
| 1514851200000 | 152.6399 |
| 1514937600000 | 152.3899 |
| 1515024000000 | 155.22 |
| 1515110400000 | 156.23 |
| 1515369600000 | 156.57 |
| 1515456000000 | 157.91 |
| 1515542400000 | 159.25 |
| 1515628800000 | 158.6399 |
| 1515715200000 | 157.8 |
| 1515974400000 | 159.34 |
| 1516060800000 | 159.71 |
| 1516147200000 | 159.56 |
| 1516233600000 | 158.52 |
| 1516320000000 | 159.6399 |
| 1516579200000 | 159.58 |
| 1516665600000 | 161.4 |
| 1516752000000 | 162.25 |
| 1516838400000 | 161.62 |
| 1516924800000 | 161.27 |
| 1517184000000 | 160.79 |
| 1517270400000 | 159.44 |
| 1517356800000 | 157.74 |
| 1517443200000 | 159.5 |
| 1517529600000 | 157.96 |
| 1517788800000 | 155.41 |
| 1517875200000 | 150.15 |
| 1517961600000 | 150.62 |
| 1518048000000 | 151.75 |
| 1518134400000 | 149.82 |
| 1518393600000 | 149.94 |
| 1518480000000 | 150.15 |
| 1518566400000 | 150.01 |
| 1518652800000 | 152.22 |
| 1518739200000 | 153.72 |
| 1518998400000 | 155.62 |
| 1519084800000 | 153.8 |
| 1519171200000 | 152.95 |
| 1519257600000 | 152.76 |
| 1519344000000 | 154.21 |
| 1519603200000 | 155.51 |
| 1519689600000 | 155.98 |
| 1519776000000 | 155.02 |
| 1519862400000 | 152.3899 |
| 1519948800000 | 151.51 |
| 1520208000000 | 150.05 |
| 1520294400000 | 151.6399 |
| 1520380800000 | 150.45 |
| 1520467200000 | 150.78 |
| 1520553600000 | 150.63 |
| 1520812800000 | 153.44 |
| 1520899200000 | 153.78 |
| 1520985600000 | 153.46 |
| 1521072000000 | 153.23 |
| 1521158400000 | 152.3 |
| 1521417600000 | 151.2 |
| 1521504000000 | 150.4199 |
| 1521590400000 | 150.6399 |
| 1521676800000 | 152.1399 |
| 1521763200000 | 147.74 |
| 1522022400000 | 147.66 |
| 1522108800000 | 150.2 |
| 1522195200000 | 149.1399 |
| 1522281600000 | 149 |
| 1522713600000 | 148.76 |
| 1522800000000 | 149.21 |
| 1522886400000 | 149.68 |
| 1522972800000 | 149.62 |
| 1523232000000 | 150.35 |
| 1523318400000 | 151.46 |
| 1523404800000 | 151.41 |
| 1523491200000 | 150.1399 |
| 1523577600000 | 150.63 |
| 1523836800000 | 151.31 |
| 1523923200000 | 150.9199 |
| 1524009600000 | 151.96 |
| 1524096000000 | 152.09 |
| 1524182400000 | 151.25 |
| 1524441600000 | 150.48 |
| 1524528000000 | 151.23 |
| 1524614400000 | 150.7 |
| 1524700800000 | 150.59 |
| 1524787200000 | 151.43 |
| 1525046400000 | 151.25 |
| 1525132800000 | 150.66 |
| 1525219200000 | 150.13 |
| 1525305600000 | 151.29 |
| 1525392000000 | 151.06 |
| 1525651200000 | 150.97 |
| 1525737600000 | 151.34 |
| 1525824000000 | 150.48 |
| 1525910400000 | 151.24 |
| 1525996800000 | 152.83 |
| 1526256000000 | 153.56 |
| 1526342400000 | 152.06 |
| 1526428800000 | 151.9199 |
| 1526515200000 | 152.09 |
| 1526601600000 | 152.6699 |
| 1526860800000 | 152.03 |
| 1526947200000 | 151.93 |
| 1527033600000 | 151.86 |
| 1527120000000 | 151.25 |
| 1527206400000 | 150.8 |
| 1527465600000 | 150.46 |
| 1527552000000 | 150.51 |
| 1527638400000 | 148.33 |
| 1527724800000 | 149.46 |
| 1527811200000 | 148.54 |
| 1528070400000 | 151.12 |
| 1528156800000 | 150.86 |
| 1528243200000 | 151.31 |
| 1528329600000 | 152.23 |
| 1528416000000 | 152.02 |
| 1528675200000 | 151.65 |
| 1528761600000 | 151.34 |
| 1528848000000 | 151.4 |
| 1528934400000 | 150.02 |
| 1529020800000 | 150.3 |
| 1529280000000 | 149.11 |
| 1529366400000 | 147.78 |
| 1529452800000 | 148.51 |
| 1529539200000 | 148.73 |
| 1529625600000 | 148.43 |
| 1529884800000 | 147.5 |
| 1529971200000 | 147.71 |
| 1530057600000 | 146.79 |
| 1530144000000 | 147 |
| 1530230400000 | 147.08 |
| 1530489600000 | 144.49 |
| 1530576000000 | 144.84 |
| 1530662400000 | 145.06 |
| 1530748800000 | 144.47 |
| 1530835200000 | 146.16 |
| 1531094400000 | 147.56 |
| 1531180800000 | 147.19 |
| 1531267200000 | 145.66 |
| 1531353600000 | 145.31 |
| 1531440000000 | 146.46 |
| 1531699200000 | 146.4199 |
| 1531785600000 | 146.79 |
| 1531872000000 | 147.43 |
| 1531958400000 | 147.16 |
| 1532044800000 | 148.1699 |
| 1532304000000 | 147.68 |
| 1532390400000 | 148.72 |
| 1532476800000 | 149.34 |
| 1532563200000 | 149.8 |
| 1532649600000 | 150.74 |
| 1532908800000 | 150.1399 |
| 1532995200000 | 148.37 |
| 1533081600000 | 149.31 |
| 1533168000000 | 148.36 |
| 1533254400000 | 148.1399 |
| 1533513600000 | 147.6 |
| 1533600000000 | 148.81 |
| 1533686400000 | 148.9 |
| 1533772800000 | 148.71 |
| 1533859200000 | 147.3 |
| 1534118400000 | 144.49 |
| 1534204800000 | 146.44 |
| 1534291200000 | 146.26 |
| 1534377600000 | 145.78 |
| 1534464000000 | 146.72 |
| 1534723200000 | 146.59 |
| 1534809600000 | 145.69 |
| 1534896000000 | 146.56 |
| 1534982400000 | 145.05 |
| 1535068800000 | 145.75 |
| 1535328000000 | 147.27 |
| 1535414400000 | 147.68 |
| 1535500800000 | 147.93 |
| 1535587200000 | 147.79 |
| 1535673600000 | 147.5 |
| 1535932800000 | 146.15 |
| 1536019200000 | 145.28 |
| 1536105600000 | 143.72 |
| 1536192000000 | 143.7 |
| 1536278400000 | 142.6699 |
| 1536537600000 | 142.82 |
| 1536624000000 | 143.49 |
| 1536710400000 | 143.2 |
| 1536796800000 | 143.9199 |
| 1536883200000 | 145.18 |
| 1537142400000 | 145.41 |
| 1537228800000 | 147.35 |
| 1537315200000 | 149.43 |
| 1537401600000 | 149.19 |
| 1537488000000 | 150.24 |
| 1537747200000 | 150.13 |
| 1537833600000 | 150.78 |
| 1537920000000 | 151.12 |
| 1538006400000 | 149.61 |
| 1538092800000 | 150.71 |
| 1538352000000 | 150.09 |
| 1538438400000 | 150.61 |
| 1538524800000 | 148.54 |
| 1538611200000 | 148.71 |
| 1538697600000 | 147.99 |
| 1538956800000 | 148.26 |
| 1539043200000 | 146.21 |
| 1539129600000 | 146.86 |
| 1539216000000 | 142.6399 |
| 1539302400000 | 142.72 |
| 1539561600000 | 141.13 |
| 1539648000000 | 142.02 |
| 1539734400000 | 143.77 |
| 1539820800000 | 142.99 |
| 1539907200000 | 142.3899 |
| 1540166400000 | 141.97 |
| 1540252800000 | 139.35 |
| 1540339200000 | 138.91 |
| 1540425600000 | 134.95 |
| 1540512000000 | 136.15 |
| 1540771200000 | 135 |
| 1540857600000 | 136.48 |
| 1540944000000 | 138.7 |
| 1541030400000 | 137.88 |
| 1541116800000 | 139.22 |
| 1541376000000 | 137.78 |
| 1541462400000 | 139.6 |
| 1541548800000 | 139.12 |
| 1541635200000 | 140.86 |
| 1541721600000 | 140.05 |
| 1541980800000 | 140.04 |
| 1542067200000 | 137.16 |
| 1542153600000 | 137.01 |
| 1542240000000 | 137.46 |
| 1542326400000 | 137.45 |
| 1542585600000 | 138.03 |
| 1542672000000 | 137.3899 |
| 1542758400000 | 136.4199 |
| 1542844800000 | 137.36 |
| 1542931200000 | 137.7 |
| 1543190400000 | 137.11 |
| 1543276800000 | 137.99 |
| 1543363200000 | 138.16 |
| 1543449600000 | 139.3899 |
| 1543536000000 | 139.23 |
| 1543795200000 | 141.21 |
| 1543881600000 | 139.06 |
| 1543968000000 | 137.93 |
| 1544054400000 | 136.49 |
| 1544140800000 | 136.91 |
| 1544400000000 | 134.01 |
| 1544486400000 | 133.02 |
| 1544572800000 | 135.69 |
| 1544659200000 | 136.1 |
| 1544745600000 | 134.21 |
| 1545004800000 | 135.05 |
| 1545091200000 | 133.29 |
| 1545177600000 | 133.31 |
| 1545264000000 | 130.9199 |
| 1545350400000 | 129.34 |
| 1545609600000 | 129.8899 |
| 1545868800000 | 130.62 |
| 1545955200000 | 130.85 |
| 1546214400000 | 131.59 |
| 1546387200000 | 131.37 |
| 1546473600000 | 133.31 |
| 1546560000000 | 131.28 |
| 1546819200000 | 134.31 |
| 1546905600000 | 134.62 |
| 1546992000000 | 136.6699 |
| 1547078400000 | 136.07 |
| 1547164800000 | 136.83 |
| 1547424000000 | 136.93 |
| 1547510400000 | 137.9199 |
| 1547596800000 | 137.18 |
| 1547683200000 | 137.13 |
| 1547769600000 | 137.84 |
| 1548028800000 | 138.4 |
| 1548115200000 | 137.6 |
| 1548201600000 | 136.71 |
| 1548288000000 | 137.01 |
| 1548374400000 | 138.36 |
| 1548633600000 | 138.04 |
| 1548720000000 | 137.68 |
| 1548806400000 | 137.37 |
| 1548892800000 | 139.33 |
| 1548979200000 | 138.58 |
| 1549238400000 | 138.6399 |
| 1549324800000 | 139.69 |
| 1549411200000 | 139.31 |
| 1549497600000 | 138.28 |
| 1549584000000 | 135.94 |
| 1549843200000 | 135.04 |
| 1549929600000 | 137.26 |
| 1550016000000 | 138.21 |
| 1550102400000 | 138.2 |
| 1550188800000 | 137.52 |
| 1550448000000 | 139.25 |
| 1550534400000 | 139.97 |
| 1550620800000 | 140.45 |
| 1550707200000 | 140.69 |
| 1550793600000 | 140.6399 |
| 1551052800000 | 141.45 |
| 1551139200000 | 141.23 |
| 1551225600000 | 141.3899 |
| 1551312000000 | 139.94 |
| 1551398400000 | 139.95 |
| 1551657600000 | 140.79 |
| 1551744000000 | 140.21 |
| 1551830400000 | 139.98 |
| 1551916800000 | 139.28 |
| 1552003200000 | 137.3899 |
| 1552262400000 | 138.02 |
| 1552348800000 | 139.57 |
| 1552435200000 | 138.61 |
| 1552521600000 | 137.87 |
| 1552608000000 | 138.94 |
| 1552867200000 | 139.93 |
| 1552953600000 | 140.03 |
| 1553040000000 | 140.21 |
| 1553126400000 | 140.9199 |
| 1553212800000 | 141.81 |
| 1553472000000 | 138.3 |
| 1553558400000 | 140.81 |
| 1553644800000 | 141.2 |
| 1553731200000 | 139.35 |
| 1553817600000 | 140.06 |
| 1554076800000 | 141.6 |
| 1554163200000 | 141.11 |
| 1554249600000 | 142 |
| 1554336000000 | 141.62 |
| 1554422400000 | 141.76 |
| 1554681600000 | 141.71 |
| 1554768000000 | 142.25 |
| 1554854400000 | 141.62 |
| 1554940800000 | 140.82 |
| 1555027200000 | 140.68 |
| 1555286400000 | 142.1 |
| 1555372800000 | 142.32 |
| 1555459200000 | 142.81 |
| 1555545600000 | 141.9199 |
| 1555977600000 | 142.46 |
| 1556064000000 | 141.87 |
| 1556150400000 | 142.6699 |
| 1556236800000 | 142.84 |
| 1556496000000 | 142.57 |
| 1556582400000 | 142.83 |
| 1556668800000 | 143.35 |
| 1556755200000 | 142.53 |
| 1556841600000 | 142.96 |
| 1557100800000 | 143.06 |
| 1557187200000 | 142.29 |
| 1557273600000 | 140.3899 |
| 1557360000000 | 139.46 |
| 1557446400000 | 139.66 |
| 1557705600000 | 139.28 |
| 1557792000000 | 138.19 |
| 1557878400000 | 138.84 |
| 1557964800000 | 137.9199 |
| 1558051200000 | 138.95 |
| 1558310400000 | 140.44 |
| 1558396800000 | 139.65 |
| 1558483200000 | 139.72 |
| 1558569600000 | 139.66 |
| 1558656000000 | 140.02 |
| 1558915200000 | 140.24 |
| 1559001600000 | 140.79 |
| 1559088000000 | 139.73 |
| 1559174400000 | 138.96 |
| 1559260800000 | 138.5 |
| 1559520000000 | 138.04 |
| 1559606400000 | 138.48 |
| 1559692800000 | 141.03 |
| 1559779200000 | 140.62 |
| 1559865600000 | 141.71 |
| 1560124800000 | 142.55 |
| 1560211200000 | 143.48 |
| 1560297600000 | 142.9199 |
| 1560384000000 | 142 |
| 1560470400000 | 142.23 |
| 1560729600000 | 141.61 |
| 1560816000000 | 141.3899 |
| 1560902400000 | 143.65 |
| 1560988800000 | 145.21 |
| 1561075200000 | 143.68 |
| 1561334400000 | 144.58 |
| 1561420800000 | 144.66 |
| 1561507200000 | 143.34 |
| 1561593600000 | 144.85 |
| 1561680000000 | 144.61 |
| 1561939200000 | 146.3899 |
| 1562025600000 | 146.8899 |
| 1562112000000 | 146.75 |
| 1562198400000 | 147.4199 |
| 1562284800000 | 146.78 |
| 1562544000000 | 145.33 |
| 1562630400000 | 144.93 |
| 1562716800000 | 145.19 |
| 1562803200000 | 145.98 |
| 1562889600000 | 146.56 |
| 1563148800000 | 146.47 |
| 1563235200000 | 145.51 |
| 1563321600000 | 145.77 |
| 1563408000000 | 143.74 |
| 1563494400000 | 146.35 |
| 1563753600000 | 145.56 |
| 1563840000000 | 145.97 |
| 1563926400000 | 146.65 |
| 1564012800000 | 146.02 |
| 1564099200000 | 145.01 |
| 1564358400000 | 144.44 |
| 1564444800000 | 145.27 |
| 1564531200000 | 144.53 |
| 1564617600000 | 145.07 |
| 1564704000000 | 144.06 |
| 1564963200000 | 142.21 |
| 1565049600000 | 140.79 |
| 1565136000000 | 141.58 |
| 1565222400000 | 141.53 |
| 1565308800000 | 142.84 |
| 1565568000000 | 143.11 |
| 1565654400000 | 140.3 |
| 1565740800000 | 141.93 |
| 1565827200000 | 139.78 |
| 1565913600000 | 139.69 |
| 1566172800000 | 140.25 |
| 1566259200000 | 141.5 |
| 1566345600000 | 140.48 |
| 1566432000000 | 140.6399 |
| 1566518400000 | 141.6 |
| 1566777600000 | 139.4199 |
| 1566864000000 | 140.3 |
| 1566950400000 | 140.38 |
| 1567036800000 | 139.73 |
| 1567123200000 | 141.94 |
| 1567382400000 | 141.4199 |
| 1567468800000 | 142.35 |
| 1567555200000 | 141.97 |
| 1567641600000 | 143.45 |
| 1567728000000 | 144.72 |
| 1567987200000 | 145.4 |
| 1568073600000 | 145.74 |
| 1568160000000 | 147.46 |
| 1568246400000 | 148.49 |
| 1568332800000 | 149.55 |
| 1568592000000 | 149.44 |
| 1568678400000 | 149.46 |
| 1568764800000 | 148.68 |
| 1568851200000 | 149.33 |
| 1568937600000 | 149.54 |
| 1569196800000 | 150.12 |
| 1569283200000 | 150.61 |
| 1569369600000 | 149.96 |
| 1569456000000 | 150.1399 |
| 1569542400000 | 149.45 |
| 1569801600000 | 147.9199 |
| 1569888000000 | 149.15 |
| 1569974400000 | 148.72 |
| 1570060800000 | 146.88 |
| 1570147200000 | 147.09 |
| 1570406400000 | 147.03 |
| 1570492800000 | 147.95 |
| 1570579200000 | 146.98 |
| 1570665600000 | 146.63 |
| 1570752000000 | 147.75 |
| 1571011200000 | 148.01 |
| 1571097600000 | 149.58 |
| 1571184000000 | 150.75 |
| 1571270400000 | 150.6 |
| 1571356800000 | 150.37 |
| 1571616000000 | 151 |
| 1571702400000 | 151.08 |
| 1571788800000 | 151.65 |
| 1571875200000 | 152.52 |
| 1571961600000 | 152.85 |
| 1572220800000 | 152.41 |
| 1572307200000 | 153.7 |
| 1572393600000 | 153.59 |
| 1572480000000 | 154.47 |
| 1572566400000 | 154.03 |
| 1572825600000 | 153.46 |
| 1572912000000 | 154.78 |
| 1572998400000 | 154.82 |
| 1573084800000 | 155.22 |
| 1573171200000 | 155.8899 |
| 1573430400000 | 155.99 |
| 1573516800000 | 156.49 |
| 1573603200000 | 155.8 |
| 1573689600000 | 154.83 |
| 1573776000000 | 155.82 |
| 1574035200000 | 156.29 |
| 1574121600000 | 156.2 |
| 1574208000000 | 154.96 |
| 1574294400000 | 154.61 |
| 1574380800000 | 154.69 |
| 1574640000000 | 155.13 |
| 1574726400000 | 155.41 |
| 1574812800000 | 155.65 |
| 1574899200000 | 155.3 |
| 1574985600000 | 154.55 |
| 1575244800000 | 156.51 |
| 1575331200000 | 156.12 |
| 1575417600000 | 154.81 |
| 1575504000000 | 155.86 |
| 1575590400000 | 156.1399 |
| 1575849600000 | 156.85 |
| 1575936000000 | 156.49 |
| 1576022400000 | 156.59 |
| 1576108800000 | 155.8899 |
| 1576195200000 | 158.53 |
| 1576454400000 | 158.18 |
| 1576540800000 | 158.79 |
| 1576627200000 | 158.07 |
| 1576713600000 | 158.18 |
| 1576800000000 | 157.48 |
| 1577059200000 | 157.46 |
| 1577145600000 | 157.4 |
| 1577404800000 | 157.69 |
| 1577664000000 | 157.51 |
| 1577750400000 | 157.65 |
| 1577923200000 | 158.07 |
| 1578009600000 | 158.33 |
| 1578268800000 | 156.1 |
| 1578355200000 | 157.96 |
| 1578441600000 | 156.18 |
| 1578528000000 | 157.24 |
| 1578614400000 | 158.06 |
| 1578873600000 | 157.55 |
| 1578960000000 | 158.29 |
| 1579046400000 | 157.73 |
| 1579132800000 | 158.01 |
| 1579219200000 | 158.6399 |
| 1579478400000 | 159.13 |
| 1579564800000 | 158.58 |
| 1579651200000 | 159.43 |
| 1579737600000 | 159.01 |
| 1579824000000 | 159.13 |
| 1580083200000 | 157.74 |
| 1580169600000 | 156.3 |
| 1580256000000 | 156.98 |
| 1580342400000 | 155.58 |
| 1580428800000 | 156.6399 |
| 1580688000000 | 155.1 |
| 1580774400000 | 155.31 |
| 1580860800000 | 156.36 |
| 1580947200000 | 159.16 |
| 1581033600000 | 158.66 |
| 1581292800000 | 157.6 |
| 1581379200000 | 157.6699 |
| 1581465600000 | 157.65 |
| 1581552000000 | 157.49 |
| 1581638400000 | 156.78 |
| 1581897600000 | 155.54 |
| 1581984000000 | 154.4199 |
| 1582070400000 | 153.53 |
| 1582156800000 | 152.51 |
| 1582243200000 | 152.88 |
| 1582502400000 | 153.55 |
| 1582588800000 | 149.61 |
| 1582675200000 | 147.54 |
| 1582761600000 | 145.32 |
| 1582848000000 | 141.97 |
| 1583107200000 | 142.6 |
| 1583193600000 | 141.8 |
| 1583280000000 | 141.59 |
| 1583366400000 | 143.69 |
| 1583452800000 | 141.13 |
| 1583712000000 | 136.37 |
| 1583798400000 | 136.41 |
| 1583884800000 | 132.63 |
| 1583971200000 | 125.23 |
| 1584057600000 | 118.42 |
| 1584316800000 | 115.91 |
| 1584403200000 | 116.53 |
| 1584489600000 | 114.18 |
| 1584576000000 | 113.06 |
| 1584662400000 | 112.11 |
| 1584921600000 | 110.97 |
| 1585008000000 | 115.63 |
| 1585094400000 | 124.36 |
| 1585180800000 | 123.98 |
| 1585267200000 | 129.1399 |
| 1585526400000 | 129.72 |
| 1585612800000 | 127 |
| 1585699200000 | 123.87 |
| 1585785600000 | 120.92 |
| 1585872000000 | 119.89 |
| 1586131200000 | 124.26 |
| 1586217600000 | 126.43 |
| 1586304000000 | 128.19 |
| 1586390400000 | 128.49 |
| 1586822400000 | 131.2 |
| 1586908800000 | 130.86 |
| 1586995200000 | 128.79 |
| 1587081600000 | 131.1 |
| 1587340800000 | 129.57 |
| 1587427200000 | 127.45 |
| 1587513600000 | 126.61 |
| 1587600000000 | 128.4 |
| 1587686400000 | 128.09 |
| 1587945600000 | 130.9 |
| 1588032000000 | 131.06 |
| 1588118400000 | 131.95 |
| 1588204800000 | 133.62 |
| 1588291200000 | 129.52 |
| 1588550400000 | 129.49 |
| 1588636800000 | 130.22 |
| 1588723200000 | 130.65 |
| 1588809600000 | 129.46 |
| 1588896000000 | 132.71 |
| 1589155200000 | 133.43 |
| 1589241600000 | 133.22 |
| 1589328000000 | 132.98 |
| 1589414400000 | 130.43 |
| 1589500800000 | 130.77 |
| 1589760000000 | 131.25 |
| 1589846400000 | 133.53 |
| 1589932800000 | 134.53 |
| 1590019200000 | 133.54 |
| 1590105600000 | 132.24 |
| 1590364800000 | 134.24 |
| 1590451200000 | 138.01 |
| 1590537600000 | 139.31 |
| 1590624000000 | 142.66 |
| 1590710400000 | 141.01 |
| 1590969600000 | 142.06 |
| 1591056000000 | 142.68 |
| 1591142400000 | 144.45 |
| 1591228800000 | 144.97 |
| 1591315200000 | 145.46 |
| 1591574400000 | 148.56 |
| 1591660800000 | 150.1399 |
| 1591747200000 | 150.16 |
| 1591833600000 | 146.38 |
| 1591920000000 | 143.82 |
| 1592179200000 | 140.08 |
| 1592265600000 | 146.03 |
| 1592352000000 | 145.58 |
| 1592438400000 | 145.2 |
| 1592524800000 | 144.6699 |
| 1592784000000 | 144.6399 |
| 1592870400000 | 146.28 |
| 1592956800000 | 144.95 |
| 1593043200000 | 142.37 |
| 1593129600000 | 143.74 |
| 1593388800000 | 140.76 |
| 1593475200000 | 142 |
| 1593561600000 | 141.06 |
| 1593648000000 | 141.94 |
| 1593734400000 | 142.66 |
| 1593993600000 | 144.8 |
| 1594080000000 | 143.57 |
| 1594166400000 | 142.53 |
| 1594252800000 | 142.63 |
| 1594339200000 | 141.59 |
| 1594598400000 | 144.24 |
| 1594684800000 | 143.53 |
| 1594771200000 | 146.48 |
| 1594857600000 | 145.34 |
| 1594944000000 | 144.9199 |
| 1595203200000 | 145.07 |
| 1595289600000 | 146.3 |
| 1595376000000 | 144.95 |
| 1595462400000 | 145.12 |
| 1595548800000 | 146.03 |
| 1595808000000 | 147.1699 |
| 1595894400000 | 146.68 |
| 1595980800000 | 144.77 |
| 1596067200000 | 143.99 |
| 1596153600000 | 139.4 |
| 1596412800000 | 140.51 |
| 1596499200000 | 144.22 |
| 1596585600000 | 144.65 |
| 1596672000000 | 144.31 |
| 1596758400000 | 143.51 |
| 1597017600000 | 144.03 |
| 1597104000000 | 147.05 |
| 1597190400000 | 148.16 |
| 1597276800000 | 149.24 |
| 1597363200000 | 149.77 |
| 1597622400000 | 149.13 |
| 1597708800000 | 149.6399 |
| 1597795200000 | 149.72 |
| 1597881600000 | 148.01 |
| 1597968000000 | 148.13 |
| 1598227200000 | 148.38 |
| 1598313600000 | 149.49 |
| 1598400000000 | 149.59 |
| 1598486400000 | 148.59 |
| 1598572800000 | 149.74 |
| 1598832000000 | 149.85 |
| 1598918400000 | 149.12 |
| 1599004800000 | 149.35 |
| 1599091200000 | 150.05 |
| 1599177600000 | 148.08 |
| 1599436800000 | 148.12 |
| 1599523200000 | 149.41 |
| 1599609600000 | 147.5 |
| 1599696000000 | 149.16 |
| 1599782400000 | 149.6399 |
| 1600041600000 | 151.16 |
| 1600128000000 | 150.21 |
| 1600214400000 | 151.03 |
| 1600300800000 | 150.15 |
| 1600387200000 | 151.01 |
| 1600646400000 | 150.18 |
| 1600732800000 | 149.35 |
| 1600819200000 | 148.99 |
| 1600905600000 | 147.25 |
| 1600992000000 | 147.83 |
| 1601251200000 | 149.77 |
| 1601337600000 | 150.13 |
| 1601424000000 | 147.68 |
| 1601510400000 | 147.84 |
| 1601596800000 | 146.61 |
| 1601856000000 | 149.09 |
| 1601942400000 | 149.82 |
| 1602028800000 | 149.47 |
| 1602115200000 | 150.26 |
| 1602201600000 | 150.22 |
| 1602460800000 | 150.1699 |
| 1602547200000 | 150.59 |
| 1602633600000 | 150.31 |
| 1602720000000 | 149.27 |
| 1602806400000 | 147.97 |
| 1603065600000 | 149.58 |
| 1603152000000 | 148.22 |
| 1603238400000 | 150.98 |
| 1603324800000 | 149.1 |
| 1603411200000 | 149.73 |
| 1603670400000 | 149.61 |
| 1603756800000 | 149.4 |
| 1603843200000 | 148.06 |
| 1603929600000 | 147.3 |
| 1604016000000 | 145.1399 |
| 1604275200000 | 147.52 |
| 1604361600000 | 148.61 |
| 1604448000000 | 150.3899 |
| 1604534400000 | 153.65 |
| 1604620800000 | 155.18 |
| 1604880000000 | 154.7 |
| 1604966400000 | 158.32 |
| 1605052800000 | 161.03 |
| 1605139200000 | 161.05 |
| 1605225600000 | 159.83 |
| 1605484800000 | 163.05 |
| 1605571200000 | 164.45 |
| 1605657600000 | 164.21 |
| 1605744000000 | 164.03 |
| 1605830400000 | 163.9199 |
| 1606089600000 | 163.02 |
| 1606176000000 | 166.25 |
| 1606262400000 | 167.59 |
| 1606348800000 | 167.72 |
| 1606435200000 | 168.3899 |
| 1606694400000 | 164.63 |
| 1606780800000 | 165.87 |
| 1606867200000 | 166.56 |
| 1606953600000 | 168.29 |
| 1607040000000 | 168.19 |
| 1607299200000 | 167.75 |
| 1607385600000 | 166.99 |
| 1607472000000 | 168.93 |
| 1607558400000 | 168.16 |
| 1607644800000 | 169.02 |
| 1607904000000 | 169.6 |
| 1607990400000 | 169.27 |
| 1608076800000 | 170.24 |
| 1608163200000 | 171.1699 |
| 1608249600000 | 170.51 |
| 1608508800000 | 169.98 |
| 1608595200000 | 167.38 |
| 1608681600000 | 167.98 |
| 1608768000000 | 168.84 |
| 1609113600000 | 169.94 |
| 1609200000000 | 173.22 |
| 1609286400000 | 172.99 |
| 1609372800000 | 172.55 |
| 1609718400000 | 172.47 |
| 1609804800000 | 172.79 |
| 1609891200000 | 172.21 |
| 1609977600000 | 174.6699 |
| 1610064000000 | 177.78 |
| 1610323200000 | 176.55 |
| 1610409600000 | 177.51 |
| 1610496000000 | 178.33 |
| 1610582400000 | 179.56 |
| 1610668800000 | 178.52 |
| 1610928000000 | 177.12 |
| 1611014400000 | 178.79 |
| 1611100800000 | 178.84 |
| 1611187200000 | 180.08 |
| 1611273600000 | 178.7 |
| 1611532800000 | 179.1699 |
| 1611619200000 | 178.28 |
| 1611705600000 | 178.02 |
| 1611792000000 | 175.1 |
| 1611878400000 | 171.85 |
| 1612137600000 | 173.06 |
| 1612224000000 | 174.77 |
| 1612310400000 | 177.27 |
| 1612396800000 | 176.4 |
| 1612483200000 | 179.12 |
| 1612742400000 | 182.44 |
| 1612828800000 | 183.15 |
| 1612915200000 | 183.98 |
| 1613001600000 | 184.1 |
| 1613088000000 | 183.73 |
| 1613347200000 | 185.26 |
| 1613433600000 | 186.32 |
| 1613520000000 | 185.76 |
| 1613606400000 | 184.28 |
| 1613692800000 | 183.75 |
| 1613952000000 | 185.26 |
| 1614038400000 | 186.01 |
| 1614124800000 | 182.1699 |
| 1614211200000 | 184.16 |
| 1614297600000 | 177.4 |
| 1614556800000 | 181 |
| 1614643200000 | 180.05 |
| 1614729600000 | 181.4199 |
| 1614816000000 | 179.12 |
| 1614902400000 | 178.3899 |
| 1615161600000 | 177.8899 |
| 1615248000000 | 180.6399 |
| 1615334400000 | 180.73 |
| 1615420800000 | 181.18 |
| 1615507200000 | 182.13 |
| 1615766400000 | 183.47 |
| 1615852800000 | 184.19 |
| 1615939200000 | 183.63 |
| 1616025600000 | 185.9 |
| 1616112000000 | 185.6399 |
| 1616371200000 | 184.08 |
| 1616457600000 | 182.57 |
| 1616544000000 | 178.77 |
| 1616630400000 | 180.26 |
| 1616716800000 | 182.13 |
| 1616976000000 | 182.56 |
| 1617062400000 | 181.94 |
| 1617148800000 | 180.1699 |
| 1617235200000 | 180.19 |
| 1617667200000 | 181.63 |
| 1617753600000 | 182.47 |
| 1617840000000 | 182.4 |
| 1617926400000 | 182.33 |
| 1618185600000 | 182.03 |
| 1618272000000 | 182.94 |
| 1618358400000 | 183.02 |
| 1618444800000 | 184.5 |
| 1618531200000 | 184.33 |
| 1618790400000 | 185.32 |
| 1618876800000 | 182.62 |
| 1618963200000 | 179.43 |
| 1619049600000 | 182.57 |
| 1619136000000 | 182.18 |
| 1619395200000 | 182.91 |
| 1619481600000 | 181.26 |
| 1619568000000 | 181.58 |
| 1619654400000 | 181.75 |
| 1619740800000 | 179.47 |
| 1620000000000 | 180.1 |
| 1620086400000 | 179.76 |
| 1620172800000 | 180.03 |
| 1620259200000 | 182.83 |
| 1620345600000 | 184.53 |
| 1620604800000 | 186.37 |
| 1620691200000 | 182.69 |
| 1620777600000 | 178.97 |
| 1620864000000 | 176.48 |
| 1620950400000 | 179.84 |
| 1621209600000 | 179.96 |
| 1621296000000 | 183.01 |
| 1621382400000 | 181.4 |
| 1621468800000 | 181.37 |
| 1621555200000 | 181.72 |
| 1621814400000 | 182.79 |
| 1621900800000 | 183.5 |
| 1621987200000 | 183.37 |
| 1622073600000 | 181.97 |
| 1622160000000 | 184.73 |
| 1622419200000 | 183.3899 |
| 1622505600000 | 183.88 |
| 1622592000000 | 185.06 |
| 1622678400000 | 185.32 |
| 1622764800000 | 187 |
| 1623024000000 | 187.21 |
| 1623110400000 | 186.8899 |
| 1623196800000 | 186.04 |
| 1623283200000 | 186.1 |
| 1623369600000 | 185.38 |
| 1623628800000 | 185.59 |
| 1623715200000 | 186.84 |
| 1623801600000 | 187.24 |
| 1623888000000 | 185.43 |
| 1623974400000 | 183.15 |
| 1624233600000 | 178.79 |
| 1624320000000 | 183.13 |
| 1624406400000 | 182.35 |
| 1624492800000 | 182.21 |
| 1624579200000 | 183.81 |
| 1624838400000 | 183.99 |
| 1624924800000 | 182.68 |
| 1625011200000 | 181.78 |
| 1625097600000 | 180.44 |
| 1625184000000 | 182.1 |
| 1625443200000 | 182.04 |
| 1625529600000 | 182.7 |
| 1625616000000 | 181.08 |
| 1625702400000 | 181.1 |
| 1625788800000 | 179.88 |
| 1626048000000 | 182.82 |
| 1626134400000 | 184 |
| 1626220800000 | 183.66 |
| 1626307200000 | 181.87 |
| 1626393600000 | 180.94 |
| 1626652800000 | 179.27 |
| 1626739200000 | 176.9 |
| 1626825600000 | 177.83 |
| 1626912000000 | 178.9 |
| 1626998400000 | 178.08 |
| 1627257600000 | 179.84 |
| 1627344000000 | 181.23 |
| 1627430400000 | 179.3 |
| 1627516800000 | 181.25 |
| 1627603200000 | 178.8 |
| 1627862400000 | 182.57 |
| 1627948800000 | 182.19 |
| 1628035200000 | 180.95 |
| 1628121600000 | 181.57 |
| 1628208000000 | 180.62 |
| 1628467200000 | 180.78 |
| 1628553600000 | 180.91 |
| 1628640000000 | 182.9 |
| 1628726400000 | 182.74 |
| 1628812800000 | 183.49 |
| 1629072000000 | 181.9199 |
| 1629158400000 | 180.35 |
| 1629244800000 | 180.41 |
| 1629331200000 | 177.68 |
| 1629417600000 | 175.66 |
| 1629676800000 | 178.51 |
| 1629763200000 | 180.04 |
| 1629849600000 | 179.8 |
| 1629936000000 | 179.56 |
| 1630022400000 | 179.57 |
| 1630281600000 | 180.97 |
| 1630368000000 | 181.81 |
| 1630454400000 | 183.71 |
| 1630540800000 | 183.93 |
| 1630627200000 | 187.23 |
| 1630886400000 | 189.2 |
| 1630972800000 | 189.99 |
| 1631059200000 | 190.75 |
| 1631145600000 | 189.9199 |
| 1631232000000 | 191.83 |
| 1631491200000 | 191.75 |
| 1631577600000 | 193.32 |
| 1631664000000 | 191.83 |
| 1631750400000 | 191.01 |
| 1631836800000 | 190.94 |
| 1632096000000 | 190.5 |
| 1632182400000 | 188.6699 |
| 1632268800000 | 186.73 |
| 1632355200000 | 186.47 |
| 1632441600000 | 188.82 |
| 1632700800000 | 189.25 |
| 1632787200000 | 188.3 |
| 1632873600000 | 185.54 |
| 1632960000000 | 185.96 |
| 1633046400000 | 183 |
| 1633305600000 | 182.84 |
| 1633392000000 | 180.19 |
| 1633478400000 | 179.62 |
| 1633564800000 | 179.68 |
| 1633651200000 | 180.82 |
| 1633910400000 | 182.01 |
| 1633996800000 | 180.72 |
| 1634083200000 | 180.33 |
| 1634169600000 | 180.9 |
| 1634256000000 | 183.16 |
| 1634515200000 | 183.11 |
| 1634601600000 | 183.3899 |
| 1634688000000 | 184.06 |
| 1634774400000 | 182.57 |
| 1634860800000 | 182.91 |
| 1635120000000 | 182.45 |
| 1635206400000 | 183.63 |
| 1635292800000 | 184.08 |
| 1635379200000 | 183.44 |
| 1635465600000 | 181.75 |
| 1635724800000 | 184.82 |
| 1635811200000 | 183.82 |
| 1635897600000 | 183.6399 |
| 1635984000000 | 185.73 |
| 1636070400000 | 184.83 |
| 1636329600000 | 185.1699 |
| 1636416000000 | 183.8 |
| 1636502400000 | 181.58 |
| 1636588800000 | 181.8899 |
| 1636675200000 | 184.15 |
| 1636934400000 | 185.07 |
| 1637020800000 | 184.31 |
| 1637107200000 | 182.57 |
| 1637193600000 | 182.45 |
| 1637280000000 | 183.65 |
| 1637539200000 | 182.11 |
| 1637625600000 | 182.02 |
| 1637712000000 | 180.38 |
| 1637798400000 | 181.12 |
| 1637884800000 | 179.78 |
| 1638144000000 | 175.97 |
| 1638230400000 | 174.11 |
| 1638316800000 | 175.96 |
| 1638403200000 | 175.16 |
| 1638489600000 | 176.69 |
| 1638748800000 | 175.9 |
| 1638835200000 | 179.11 |
| 1638921600000 | 180.09 |
| 1639008000000 | 179.68 |
| 1639094400000 | 178.77 |
| 1639353600000 | 178.66 |
| 1639440000000 | 178.29 |
| 1639526400000 | 178.85 |
| 1639612800000 | 181.46 |
| 1639699200000 | 179.85 |
| 1639958400000 | 176.53 |
| 1640044800000 | 178.02 |
| 1640131200000 | 178.16 |
| 1640217600000 | 179.63 |
| 1640304000000 | 179.55 |
| 1640563200000 | 178.49 |
| 1640649600000 | 180.6399 |
| 1640736000000 | 180.47 |
| 1640822400000 | 179.83 |
| 1640908800000 | 179.65 |
| 1641168000000 | 179.1399 |
| 1641254400000 | 181.86 |
| 1641340800000 | 183.54 |
| 1641427200000 | 179.8899 |
| 1641513600000 | 180.94 |
| 1641772800000 | 181.71 |
| 1641859200000 | 180.8 |
| 1641945600000 | 184.37 |
| 1642032000000 | 185.09 |
| 1642118400000 | 183.36 |
| 1642377600000 | 183.12 |
| 1642464000000 | 182.35 |
| 1642550400000 | 178.24 |
| 1642636800000 | 180.6699 |
| 1642723200000 | 179.4 |
| 1642982400000 | 178.8 |
| 1643068800000 | 175.78 |
| 1643155200000 | 174.8899 |
| 1643241600000 | 169.49 |
| 1643328000000 | 172.1399 |
| 1643587200000 | 172.94 |
| 1643673600000 | 173.71 |
| 1643760000000 | 176.94 |
| 1643846400000 | 175.93 |
| 1643932800000 | 176.1399 |
| 1644192000000 | 176.41 |
| 1644278400000 | 176.52 |
| 1644364800000 | 178.57 |
| 1644451200000 | 178.84 |
| 1644537600000 | 178.6399 |
| 1644796800000 | 176.59 |
| 1644883200000 | 174.98 |
| 1644969600000 | 178.19 |
| 1645056000000 | 178.1699 |
| 1645142400000 | 177.15 |
| 1645401600000 | 176.99 |
| 1645488000000 | 173.77 |
| 1645574400000 | 173.9199 |
| 1645660800000 | 169.46 |
| 1645747200000 | 171.11 |
| 1646006400000 | 172.07 |
| 1646092800000 | 173.26 |
| 1646179200000 | 169.12 |
| 1646265600000 | 171.01 |
| 1646352000000 | 169.1699 |
| 1646611200000 | 164.1 |
| 1646697600000 | 160.83 |
| 1646784000000 | 160.98 |
| 1646870400000 | 166.72 |
| 1646956800000 | 163.49 |
| 1647216000000 | 163.33 |
| 1647302400000 | 163.65 |
| 1647388800000 | 166.23 |
| 1647475200000 | 171.04 |
| 1647561600000 | 171.13 |
| 1647820800000 | 171.23 |
| 1647907200000 | 172.38 |
| 1647993600000 | 175.43 |
| 1648080000000 | 174.83 |
| 1648166400000 | 174.49 |
| 1648425600000 | 172.65 |
| 1648512000000 | 175.07 |
| 1648598400000 | 175.95 |
| 1648684800000 | 175.1 |
| 1648771200000 | 173.1 |
| 1649030400000 | 174.01 |
| 1649116800000 | 173.43 |
| 1649203200000 | 170.74 |
| 1649289600000 | 168.27 |
| 1649376000000 | 168.1 |
| 1649635200000 | 166.48 |
| 1649721600000 | 165.31 |
| 1649808000000 | 166.15 |
| 1649894400000 | 167.24 |
| 1650326400000 | 163.73 |
| 1650412800000 | 166.78 |
| 1650499200000 | 166.6 |
| 1650585600000 | 164.01 |
| 1650844800000 | 161.9199 |
| 1650931200000 | 162.18 |
| 1651017600000 | 159.57 |
| 1651104000000 | 160.07 |
| 1651190400000 | 162 |
| 1651449600000 | 161 |
| 1651536000000 | 161.45 |
| 1651622400000 | 161.51 |
| 1651708800000 | 161.23 |
| 1651795200000 | 161.4 |
| 1652054400000 | 158.34 |
| 1652140800000 | 156.87 |
| 1652227200000 | 155.96 |
| 1652313600000 | 155.98 |
| 1652400000000 | 157.68 |
| 1652659200000 | 158.28 |
| 1652745600000 | 159.02 |
| 1652832000000 | 161.22 |
| 1652918400000 | 160 |
| 1653004800000 | 161.22 |
| 1653264000000 | 162.65 |
| 1653350400000 | 162.48 |
| 1653436800000 | 161.85 |
| 1653523200000 | 161.83 |
| 1653609600000 | 163.47 |
| 1653868800000 | 165.78 |
| 1653955200000 | 163.84 |
| 1654041600000 | 164.82 |
| 1654128000000 | 164.04 |
| 1654214400000 | 163.86 |
| 1654473600000 | 163.8 |
| 1654560000000 | 162.73 |
| 1654646400000 | 162.82 |
| 1654732800000 | 161.57 |
| 1654819200000 | 159.36 |
| 1655078400000 | 156.19 |
| 1655164800000 | 152.9199 |
| 1655251200000 | 151.86 |
| 1655337600000 | 154.36 |
| 1655424000000 | 149.48 |
| 1655683200000 | 149.1 |
| 1655769600000 | 151.18 |
| 1655856000000 | 150.78 |
| 1655942400000 | 151.96 |
| 1656028800000 | 152.3899 |
| 1656288000000 | 154.51 |
| 1656374400000 | 155.1 |
| 1656460800000 | 153.56 |
| 1656547200000 | 152.26 |
| 1656633600000 | 150.69 |
| 1656892800000 | 152.08 |
| 1656979200000 | 152.21 |
| 1657065600000 | 150.5 |
| 1657152000000 | 152.6699 |
| 1657238400000 | 152.94 |
| 1657497600000 | 152.57 |
| 1657584000000 | 151.62 |
| 1657670400000 | 151.6399 |
| 1657756800000 | 149.68 |
| 1657843200000 | 150.07 |
| 1658102400000 | 151.27 |
| 1658188800000 | 152.28 |
| 1658275200000 | 155.01 |
| 1658361600000 | 155.15 |
| 1658448000000 | 157.32 |
| 1658707200000 | 156.05 |
| 1658793600000 | 156.52 |
| 1658880000000 | 156.01 |
| 1658966400000 | 158.68 |
| 1659052800000 | 158.9199 |
| 1659312000000 | 161.8899 |
| 1659398400000 | 159.12 |
| 1659484800000 | 156.97 |
| 1659571200000 | 158.4199 |
| 1659657600000 | 157.37 |
| 1659916800000 | 158.6699 |
| 1660003200000 | 157.12 |
| 1660089600000 | 159.9 |
| 1660176000000 | 160.01 |
| 1660262400000 | 161.36 |
| 1660521600000 | 162.6399 |
| 1660608000000 | 161.2 |
| 1660694400000 | 161.63 |
| 1660780800000 | 160.82 |
| 1660867200000 | 158.91 |
| 1661126400000 | 158.63 |
| 1661212800000 | 157.79 |
| 1661299200000 | 156.93 |
| 1661385600000 | 158.35 |
| 1661472000000 | 158.35 |
| 1661731200000 | 154.26 |
| 1661817600000 | 155.46 |
| 1661904000000 | 155.3 |
| 1661990400000 | 151.8 |
| 1662076800000 | 151.84 |
| 1662336000000 | 151.12 |
| 1662422400000 | 149.02 |
| 1662508800000 | 146.41 |
| 1662595200000 | 149.58 |
| 1662681600000 | 152.02 |
| 1662940800000 | 153.33 |
| 1663027200000 | 151.52 |
| 1663113600000 | 149.57 |
| 1663200000000 | 149.22 |
| 1663286400000 | 148.73 |
| 1663545600000 | 148.33 |
| 1663632000000 | 148.84 |
| 1663718400000 | 146.33 |
| 1663804800000 | 147.34 |
| 1663891200000 | 145.62 |
| 1664150400000 | 141.19 |
| 1664236800000 | 141.24 |
| 1664323200000 | 139.82 |
| 1664409600000 | 141.82 |
| 1664496000000 | 139.38 |
| 1664755200000 | 140.6 |
| 1664841600000 | 144.84 |
| 1664928000000 | 145.6 |
| 1665014400000 | 145.87 |
| 1665100800000 | 144.36 |
| 1665360000000 | 142.93 |
| 1665446400000 | 140.85 |
| 1665532800000 | 140.22 |
| 1665619200000 | 138.81 |
| 1665705600000 | 141.25 |
| 1665964800000 | 139.79 |
| 1666051200000 | 141.26 |
| 1666137600000 | 140.97 |
| 1666224000000 | 140.59 |
| 1666310400000 | 138.91 |
| 1666569600000 | 139.56 |
| 1666656000000 | 141.87 |
| 1666742400000 | 143.99 |
| 1666828800000 | 143.74 |
| 1666915200000 | 141.8 |
| 1667174400000 | 142.8 |
| 1667260800000 | 144.45 |
| 1667347200000 | 145.78 |
| 1667433600000 | 143.91 |
| 1667520000000 | 144.36 |
| 1667779200000 | 146.47 |
| 1667865600000 | 149.06 |
| 1667952000000 | 147.73 |
| 1668038400000 | 150.8899 |
| 1668124800000 | 157.07 |
| 1668384000000 | 154.8 |
| 1668470400000 | 156.81 |
| 1668556800000 | 156.32 |
| 1668643200000 | 155.16 |
| 1668729600000 | 156.21 |
| 1668988800000 | 154.1699 |
| 1669075200000 | 156.21 |
| 1669161600000 | 158.1 |
| 1669248000000 | 160.74 |
| 1669334400000 | 159.81 |
| 1669593600000 | 158.85 |
| 1669680000000 | 159.44 |
| 1669766400000 | 158.47 |
| 1669852800000 | 162.54 |
| 1669939200000 | 160.41 |
| 1670198400000 | 159.87 |
| 1670284800000 | 159.59 |
| 1670371200000 | 158.81 |
| 1670457600000 | 159.05 |
| 1670544000000 | 160.49 |
| 1670803200000 | 159.13 |
| 1670889600000 | 162.6399 |
| 1670976000000 | 163.47 |
| 1671062400000 | 160.18 |
| 1671148800000 | 159.09 |
| 1671408000000 | 157.69 |
| 1671494400000 | 160.73 |
| 1671580800000 | 159.79 |
| 1671667200000 | 160.62 |
| 1671753600000 | 159.34 |
| 1672099200000 | 159.66 |
| 1672185600000 | 158.96 |
| 1672272000000 | 158.82 |
| 1672358400000 | 159.9 |
| 1672617600000 | 159.9 |
| 1672704000000 | 160.69 |
| 1672790400000 | 158.77 |
| 1672876800000 | 156.87 |
| 1672963200000 | 159.19 |
| 1673222400000 | 160.25 |
| 1673308800000 | 159.88 |
| 1673395200000 | 160.91 |
| 1673481600000 | 164.62 |
| 1673568000000 | 166.86 |
| 1673827200000 | 164.62 |
| 1673913600000 | 166.21 |
| 1674000000000 | 168.3899 |
| 1674086400000 | 166.38 |
| 1674172800000 | 166.11 |
| 1674432000000 | 166.75 |
| 1674518400000 | 169.46 |
| 1674604800000 | 170.6399 |
| 1674691200000 | 169.69 |
| 1674777600000 | 170.76 |
| 1675036800000 | 170.08 |
| 1675123200000 | 169.54 |
| 1675209600000 | 170.6 |
| 1675296000000 | 170.85 |
| 1675382400000 | 168.09 |
| 1675641600000 | 166.52 |
| 1675728000000 | 168.51 |
| 1675814400000 | 168.79 |
| 1675900800000 | 169.31 |
| 1675987200000 | 168.79 |
| 1676246400000 | 166.73 |
| 1676332800000 | 167.58 |
| 1676419200000 | 165.06 |
| 1676505600000 | 166.1699 |
| 1676592000000 | 165.32 |
| 1676851200000 | 166.45 |
| 1676937600000 | 165.45 |
| 1677024000000 | 163.86 |
| 1677110400000 | 163.23 |
| 1677196800000 | 162.26 |
| 1677456000000 | 162.6699 |
| 1677542400000 | 162.75 |
| 1677628800000 | 163.35 |
| 1677715200000 | 162.54 |
| 1677801600000 | 164.69 |
| 1678060800000 | 166.36 |
| 1678147200000 | 165.65 |
| 1678233600000 | 165.75 |
| 1678320000000 | 167.65 |
| 1678406400000 | 166.4199 |
| 1678665600000 | 165.43 |
| 1678752000000 | 160.24 |
| 1678838400000 | 162.61 |
| 1678924800000 | 160.41 |
| 1679011200000 | 163 |
| 1679270400000 | 160.98 |
| 1679356800000 | 160.52 |
| 1679443200000 | 162.88 |
| 1679529600000 | 164.02 |
| 1679616000000 | 163.69 |
| 1679875200000 | 163.35 |
| 1679961600000 | 164.86 |
| 1680048000000 | 165.15 |
| 1680134400000 | 165.99 |
| 1680220800000 | 167.32 |
| 1680480000000 | 169.5 |
| 1680566400000 | 170.32 |
| 1680652800000 | 168.49 |
| 1680739200000 | 166.06 |
| 1681171200000 | 166.51 |
| 1681257600000 | 168.02 |
| 1681344000000 | 169.22 |
| 1681430400000 | 168.94 |
| 1681689600000 | 168.47 |
| 1681776000000 | 170.13 |
| 1681862400000 | 169.59 |
| 1681948800000 | 170.11 |
| 1682035200000 | 168.85 |
| 1682294400000 | 168.93 |
| 1682380800000 | 169.5 |
| 1682467200000 | 169.03 |
| 1682553600000 | 168.8899 |
| 1682640000000 | 168.65 |
| 1682899200000 | 169.08 |
| 1682985600000 | 169.45 |
| 1683072000000 | 170.56 |
| 1683158400000 | 171.81 |
| 1683244800000 | 171.1 |
| 1683504000000 | 170.93 |
| 1683590400000 | 172.44 |
| 1683676800000 | 172.3 |
| 1683763200000 | 171.9199 |
| 1683849600000 | 171.46 |
| 1684108800000 | 172.15 |
| 1684195200000 | 172.31 |
| 1684281600000 | 171.6 |
| 1684368000000 | 172.06 |
| 1684454400000 | 172.77 |
| 1684713600000 | 173.7 |
| 1684800000000 | 172.75 |
| 1684886400000 | 171.24 |
| 1684972800000 | 169.46 |
| 1685059200000 | 168.95 |
| 1685318400000 | 170.58 |
| 1685404800000 | 170.83 |
| 1685491200000 | 168.3 |
| 1685577600000 | 170.71 |
| 1685664000000 | 172.58 |
| 1685923200000 | 175.47 |
| 1686009600000 | 176.66 |
| 1686096000000 | 174.49 |
| 1686182400000 | 174.85 |
| 1686268800000 | 177.06 |
| 1686528000000 | 177.51 |
| 1686614400000 | 179.4 |
| 1686700800000 | 182.63 |
| 1686787200000 | 181.82 |
| 1686873600000 | 181.35 |
| 1687132800000 | 180.16 |
| 1687219200000 | 179.96 |
| 1687305600000 | 179.83 |
| 1687392000000 | 178.99 |
| 1687478400000 | 175.18 |
| 1687737600000 | 175.05 |
| 1687824000000 | 174.49 |
| 1687910400000 | 176.7 |
| 1687996800000 | 176.73 |
| 1688083200000 | 176.54 |
| 1688342400000 | 178.98 |
| 1688428800000 | 178.1699 |
| 1688515200000 | 177.98 |
| 1688601600000 | 175.81 |
| 1688688000000 | 176.25 |
| 1688947200000 | 175.6699 |
| 1689033600000 | 176.51 |
| 1689120000000 | 178.46 |
| 1689206400000 | 180.96 |
| 1689292800000 | 180.46 |
| 1689552000000 | 179.65 |
| 1689638400000 | 180.95 |
| 1689724800000 | 181.66 |
| 1689811200000 | 179.99 |
| 1689897600000 | 178.43 |
| 1690156800000 | 180.21 |
| 1690243200000 | 181.04 |
| 1690329600000 | 181.85 |
| 1690416000000 | 181.72 |
| 1690502400000 | 182.08 |
| 1690761600000 | 182.79 |
| 1690848000000 | 182.35 |
| 1690934400000 | 179.1699 |
| 1691020800000 | 177.88 |
| 1691107200000 | 179.15 |
| 1691366400000 | 179.06 |
| 1691452800000 | 178.56 |
| 1691539200000 | 177.32 |
| 1691625600000 | 178.11 |
| 1691712000000 | 177.5 |
| 1691971200000 | 174.81 |
| 1692057600000 | 175.74 |
| 1692144000000 | 172.46 |
| 1692230400000 | 171.49 |
| 1692316800000 | 171.12 |
| 1692576000000 | 170.09 |
| 1692662400000 | 172.27 |
| 1692748800000 | 174.32 |
| 1692835200000 | 174.1399 |
| 1692921600000 | 171.46 |
| 1693180800000 | 173.86 |
| 1693267200000 | 174.69 |
| 1693353600000 | 176.38 |
| 1693440000000 | 178 |
| 1693526400000 | 178.48 |
| 1693785600000 | 179.98 |
| 1693872000000 | 178.55 |
| 1693958400000 | 179.54 |
| 1694044800000 | 179.48 |
| 1694131200000 | 177.3 |
| 1694390400000 | 179.08 |
| 1694476800000 | 179.5 |
| 1694563200000 | 179.24 |
| 1694649600000 | 181.72 |
| 1694736000000 | 183.01 |
| 1694995200000 | 183.04 |
| 1695081600000 | 183.1699 |
| 1695168000000 | 181.84 |
| 1695254400000 | 179.9199 |
| 1695340800000 | 178.97 |
| 1695600000000 | 178.4199 |
| 1695686400000 | 177.47 |
| 1695772800000 | 177.18 |
| 1695859200000 | 176.3 |
| 1695945600000 | 175.41 |
| 1696204800000 | 173.99 |
| 1696291200000 | 171.72 |
| 1696377600000 | 167.83 |
| 1696464000000 | 171.3 |
| 1696550400000 | 170.73 |
| 1696809600000 | 171.56 |
| 1696896000000 | 174.84 |
| 1696982400000 | 174.71 |
| 1697068800000 | 176.2 |
| 1697155200000 | 173.86 |
| 1697414400000 | 171.74 |
| 1697500800000 | 173.16 |
| 1697587200000 | 173 |
| 1697673600000 | 170.33 |
| 1697760000000 | 169.56 |
| 1698019200000 | 168.43 |
| 1698105600000 | 168.63 |
| 1698192000000 | 169.53 |
| 1698278400000 | 167.02 |
| 1698364800000 | 169.66 |
| 1698624000000 | 168.4 |
| 1698710400000 | 167.24 |
| 1698796800000 | 171.65 |
| 1698883200000 | 173.19 |
| 1698969600000 | 174.97 |
| 1699228800000 | 177.32 |
| 1699315200000 | 174.38 |
| 1699401600000 | 172.18 |
| 1699488000000 | 174.04 |
| 1699574400000 | 173.18 |
| 1699833600000 | 173.07 |
| 1699920000000 | 174.98 |
| 1700006400000 | 177.29 |
| 1700092800000 | 177.28 |
| 1700179200000 | 179.36 |
| 1700438400000 | 179.63 |
| 1700524800000 | 179.6399 |
| 1700611200000 | 178.29 |
| 1700697600000 | 178.44 |
| 1700784000000 | 179.52 |
| 1701043200000 | 179.34 |
| 1701129600000 | 180.07 |
| 1701216000000 | 179.47 |
| 1701302400000 | 179.85 |
| 1701388800000 | 180.65 |
| 1701648000000 | 179.53 |
| 1701734400000 | 178.07 |
| 1701820800000 | 181.23 |
| 1701907200000 | 182.66 |
| 1701993600000 | 179.77 |
| 1702252800000 | 179.8 |
| 1702339200000 | 180.52 |
| 1702425600000 | 181.29 |
| 1702512000000 | 183.49 |
| 1702598400000 | 184.37 |
| 1702857600000 | 181.59 |
| 1702944000000 | 182.34 |
| 1703030400000 | 183.8 |
| 1703116800000 | 183.72 |
| 1703203200000 | 184.18 |
| 1703635200000 | 186.49 |
| 1703721600000 | 188.26 |
| 1703808000000 | 188.29 |
| 1704153600000 | 187.02 |
| 1704240000000 | 184.69 |
| 1704326400000 | 184.37 |
| 1704412800000 | 186.23 |
| 1704672000000 | 186.25 |
| 1704758400000 | 186.86 |
| 1704844800000 | 187.33 |
| 1704931200000 | 189.86 |
| 1705017600000 | 192.1699 |
| 1705276800000 | 192.88 |
| 1705363200000 | 189.87 |
| 1705449600000 | 187.46 |
| 1705536000000 | 187.45 |
| 1705622400000 | 189.11 |
| 1705881600000 | 191.72 |
| 1705968000000 | 190.97 |
| 1706054400000 | 192.08 |
| 1706140800000 | 191.3 |
| 1706227200000 | 188.55 |
| 1706486400000 | 191.04 |
| 1706572800000 | 190.53 |
| 1706659200000 | 194.4 |
| 1706745600000 | 192.69 |
| 1706832000000 | 190.88 |
| 1707091200000 | 190.8 |
| 1707177600000 | 190.75 |
| 1707264000000 | 191.97 |
| 1707350400000 | 191.41 |
| 1707436800000 | 191.37 |
| 1707696000000 | 191.26 |
| 1707782400000 | 193.46 |
| 1707868800000 | 191.6 |
| 1707955200000 | 193.15 |
| 1708041600000 | 195.3 |
| 1708300800000 | 196.52 |
| 1708387200000 | 196.51 |
| 1708473600000 | 195.35 |
| 1708560000000 | 197.38 |
| 1708646400000 | 197.48 |
| 1708905600000 | 197.9 |
| 1708992000000 | 198.54 |
| 1709078400000 | 197.68 |
| 1709164800000 | 199.08 |
| 1709251200000 | 201.2 |
| 1709510400000 | 200.56 |
| 1709596800000 | 201.98 |
| 1709683200000 | 203.6399 |
| 1709769600000 | 204.47 |
| 1709856000000 | 206.53 |
| 1710115200000 | 202.19 |
| 1710201600000 | 200.43 |
| 1710288000000 | 200.04 |
| 1710374400000 | 200.18 |
| 1710460800000 | 199.62 |
| 1710720000000 | 203.1699 |
| 1710806400000 | 202.9 |
| 1710892800000 | 201.65 |
| 1710979200000 | 205.59 |
| 1711065600000 | 206.79 |
| 1711324800000 | 204.35 |
| 1711411200000 | 204.4199 |
| 1711497600000 | 205.9199 |
| 1711584000000 | 204.37 |
| 1712016000000 | 201.86 |
| 1712102400000 | 200.79 |
| 1712188800000 | 202.9 |
| 1712275200000 | 200.85 |
| 1712534400000 | 202.3 |
| 1712620800000 | 204.35 |
| 1712707200000 | 201.79 |
| 1712793600000 | 201.33 |
| 1712880000000 | 202.09 |
| 1713139200000 | 199.68 |
| 1713225600000 | 195.3 |
| 1713312000000 | 193.29 |
| 1713398400000 | 194.34 |
| 1713484800000 | 190.9 |
| 1713744000000 | 193.36 |
| 1713830400000 | 194.01 |
| 1713916800000 | 197.15 |
| 1714003200000 | 193.58 |
| 1714089600000 | 193.47 |
| 1714348800000 | 194.54 |
| 1714435200000 | 197.41 |
| 1714521600000 | 196.04 |
| 1714608000000 | 200.34 |
| 1714694400000 | 202.09 |
| 1714953600000 | 201.19 |
| 1715040000000 | 201.82 |
| 1715126400000 | 197.83 |
| 1715212800000 | 198.21 |
| 1715299200000 | 198.83 |
| 1715558400000 | 198.54 |
| 1715644800000 | 198.27 |
| 1715731200000 | 199.97 |
| 1715817600000 | 200.93 |
| 1715904000000 | 201.41 |
| 1716163200000 | 202.1399 |
| 1716249600000 | 201.36 |
| 1716336000000 | 199.49 |
| 1716422400000 | 199.9199 |
| 1716508800000 | 198.87 |
| 1716768000000 | 201.12 |
| 1716854400000 | 201.06 |
| 1716940800000 | 198.28 |
| 1717027200000 | 198 |
| 1717113600000 | 200.52 |
| 1717372800000 | 203.6 |
| 1717459200000 | 204.11 |
| 1717545600000 | 200.1 |
| 1717632000000 | 201.4199 |
| 1717718400000 | 199.95 |
| 1717977600000 | 201.6 |
| 1718064000000 | 200.48 |
| 1718150400000 | 200.84 |
| 1718236800000 | 198.23 |
| 1718323200000 | 197.97 |
| 1718582400000 | 194.45 |
| 1718668800000 | 195.56 |
| 1718755200000 | 196.98 |
| 1718841600000 | 195.79 |
| 1718928000000 | 194.83 |
| 1719187200000 | 195.68 |
| 1719273600000 | 199.01 |
| 1719360000000 | 199 |
| 1719446400000 | 198.32 |
| 1719532800000 | 199.33 |
| 1719792000000 | 199.32 |
| 1719878400000 | 201.81 |
| 1719964800000 | 203.07 |
| 1720051200000 | 205.49 |
| 1720137600000 | 204.78 |
| 1720396800000 | 203.87 |
| 1720483200000 | 205.1 |
| 1720569600000 | 206.16 |
| 1720656000000 | 211.24 |
| 1720742400000 | 209.84 |
| 1721001600000 | 209.68 |
| 1721088000000 | 209.23 |
| 1721174400000 | 212.6 |
| 1721260800000 | 209.1 |
| 1721347200000 | 207.6699 |
| 1721606400000 | 205.94 |
| 1721692800000 | 207.21 |
| 1721779200000 | 207.6699 |
| 1721865600000 | 200.84 |
| 1721952000000 | 200.28 |
| 1722211200000 | 203.57 |
| 1722297600000 | 202.71 |
| 1722384000000 | 210.43 |
| 1722470400000 | 204.88 |
| 1722556800000 | 196.82 |
| 1722816000000 | 179.19 |
| 1722902400000 | 191.02 |
| 1722988800000 | 192.41 |
| 1723075200000 | 190.47 |
| 1723161600000 | 193.01 |
| 1723420800000 | 191.72 |
| 1723507200000 | 197.97 |
| 1723593600000 | 200.19 |
| 1723680000000 | 199.23 |
| 1723766400000 | 206.27 |
| 1724025600000 | 205.7 |
| 1724112000000 | 208.8 |
| 1724198400000 | 208.45 |
| 1724284800000 | 208.41 |
| 1724371200000 | 210.87 |
| 1724630400000 | 210.43 |
| 1724716800000 | 211.53 |
| 1724803200000 | 212.39 |
| 1724889600000 | 211.63 |
| 1724976000000 | 212.97 |
| 1725235200000 | 211.68 |
| 1725321600000 | 214.4 |
| 1725408000000 | 208.93 |
| 1725494400000 | 208.05 |
| 1725580800000 | 208.58 |
| 1725840000000 | 206.47 |
| 1725926400000 | 206.22 |
| 1726012800000 | 204.65 |
| 1726099200000 | 208.22 |
| 1726185600000 | 209.13 |
| 1726444800000 | 209.66 |
| 1726531200000 | 206.78 |
| 1726617600000 | 207.1399 |
| 1726704000000 | 210.32 |
| 1726790400000 | 210.63 |
| 1727049600000 | 211.6 |
| 1727136000000 | 212.7 |
| 1727222400000 | 210.99 |
| 1727308800000 | 215.93 |
| 1727395200000 | 221.88 |
| 1727654400000 | 215.05 |
| 1727740800000 | 217.31 |
| 1727827200000 | 211.75 |
| 1727913600000 | 213.09 |
| 1728000000000 | 211.66 |
| 1728259200000 | 215.29 |
| 1728345600000 | 211.11 |
| 1728432000000 | 210.65 |
| 1728518400000 | 212.06 |
| 1728604800000 | 211.35 |
| 1728864000000 | 210.63 |
| 1728950400000 | 212.28 |
| 1729036800000 | 209.4199 |
| 1729123200000 | 209.12 |
| 1729209600000 | 210.09 |
| 1729468800000 | 208.44 |
| 1729555200000 | 205.44 |
| 1729641600000 | 202.34 |
| 1729728000000 | 203.55 |
| 1729814400000 | 202.53 |
| 1730073600000 | 203.74 |
| 1730160000000 | 205.11 |
| 1730246400000 | 206.59 |
| 1730332800000 | 206.62 |
| 1730419200000 | 202.77 |
| 1730678400000 | 204.08 |
| 1730764800000 | 205.65 |
| 1730851200000 | 206.3899 |
| 1730937600000 | 210.36 |
| 1731024000000 | 210.92 |
| 1731283200000 | 209.08 |
| 1731369600000 | 208.25 |
| 1731456000000 | 204.88 |
| 1731542400000 | 203.59 |
| 1731628800000 | 205.5 |
| 1731888000000 | 204.09 |
| 1731974400000 | 206.93 |
| 1732060800000 | 203.79 |
| 1732147200000 | 204.12 |
| 1732233600000 | 204.34 |
| 1732492800000 | 206.48 |
| 1732579200000 | 205.18 |
| 1732665600000 | 206.6699 |
| 1732752000000 | 207.58 |
| 1732838400000 | 208.61 |
| 1733097600000 | 211.37 |
| 1733184000000 | 215.52 |
| 1733270400000 | 212.95 |
| 1733356800000 | 213.38 |
| 1733443200000 | 212.55 |
| 1733702400000 | 212.13 |
| 1733788800000 | 211.03 |
| 1733875200000 | 210.82 |
| 1733961600000 | 212.88 |
| 1734048000000 | 209.04 |
| 1734307200000 | 207.77 |
| 1734393600000 | 207.72 |
| 1734480000000 | 206.52 |
| 1734566400000 | 201.55 |
| 1734652800000 | 202.09 |
| 1734912000000 | 203.56 |
| 1734998400000 | 203.62 |
| 1735257600000 | 208.91 |
| 1735516800000 | 208.04 |
| 1735603200000 | 207.8 |
| 1735776000000 | 207.78 |
| 1735862400000 | 207.86 |
| 1736121600000 | 206.1399 |
| 1736208000000 | 207.82 |
| 1736294400000 | 206.16 |
| 1736380800000 | 204.29 |
| 1736467200000 | 202.48 |
| 1736726400000 | 202.15 |
| 1736812800000 | 200.1399 |
| 1736899200000 | 202.43 |
| 1736985600000 | 203.7 |
| 1737072000000 | 202.44 |
| 1737331200000 | 205.52 |
| 1737417600000 | 206.37 |
| 1737504000000 | 206.65 |
| 1737590400000 | 207.91 |
| 1737676800000 | 208.62 |
| 1737936000000 | 210.35 |
| 1738022400000 | 208.47 |
| 1738108800000 | 210.75 |
| 1738195200000 | 212.07 |
| 1738281600000 | 211.99 |
| 1738540800000 | 206.58 |
| 1738627200000 | 208.3 |
| 1738713600000 | 211.41 |
| 1738800000000 | 212.48 |
| 1738886400000 | 211.91 |
| 1739145600000 | 211.14 |
| 1739232000000 | 209.91 |
| 1739318400000 | 208.13 |
| 1739404800000 | 211.63 |
| 1739491200000 | 213.16 |
| 1739750400000 | 214.79 |
| 1739836800000 | 215.12 |
| 1739923200000 | 214.61 |
| 1740009600000 | 214.59 |
| 1740096000000 | 215.09 |
| 1740355200000 | 215.54 |
| 1740441600000 | 214.83 |
| 1740528000000 | 214.44 |
| 1740614400000 | 215.11 |
| 1740700800000 | 209.69 |
| 1740960000000 | 213.61 |
| 1741046400000 | 214.2 |
| 1741132800000 | 214.69 |
| 1741219200000 | 217.91 |
| 1741305600000 | 215.37 |
| 1741564800000 | 215.12 |
| 1741651200000 | 212.33 |
| 1741737600000 | 212.5 |
| 1741824000000 | 213.21 |
| 1741910400000 | 213.74 |
| 1742169600000 | 216.43 |
| 1742256000000 | 218.18 |
| 1742342400000 | 218.36 |
| 1742428800000 | 219.6 |
| 1742515200000 | 219.54 |
| 1742774400000 | 216.19 |
| 1742860800000 | 217.97 |
| 1742947200000 | 218 |
| 1743033600000 | 218.02 |
| 1743120000000 | 216.79 |
| 1743379200000 | 210.3 |
| 1743465600000 | 211.18 |
| 1743552000000 | 209.65 |
| 1743638400000 | 208.82 |
| 1743724800000 | 201.34 |
| 1743984000000 | 183.43 |
| 1744070400000 | 194.25 |
| 1744156800000 | 190.66 |
| 1744243200000 | 206.36 |
| 1744329600000 | 201.51 |
| 1744588800000 | 203.79 |
| 1744675200000 | 206.79 |
| 1744761600000 | 205.91 |
| 1744848000000 | 209.02 |
| 1745280000000 | 210.94 |
| 1745366400000 | 212.74 |
| 1745452800000 | 213.43 |
| 1745539200000 | 214.22 |
| 1745798400000 | 217.34 |
| 1745884800000 | 218.02 |
| 1745971200000 | 219.37 |
| STOXX Asia/Pacific Climate Impact Ex Global Compact Controversial Weapons & Tobacco | STOXX Asia/Pacific 600 | |
|---|---|---|
| 2018 | -13.622456184861 | -12.194086049264 |
| 2019 | 20.142647762943 | 19.632968745271 |
| 2020 | 9.5279671548388 | 13.679159692596 |
| 2021 | 4.1472991431687 | 2.23746775529 |
| 2022 | -11.114518638847 | -13.231295715153 |
| 2023 | 18.055937761209 | 14.775746574177 |
| 2024 | 10.488763200161 | 6.5065010919228 |
| 2025 | 18.498740423242 | 20.134015877597 |
Methodology
The indices are selected from the STOXX Global 1800 universe. Only companies with CDP Performance Bands A to B- (pre-2016 Performance Band A to B) are considered. STOXX will exclude the companies that are non-compliant based on the ISS ESG Norms Based Screening assessment , are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0355795839 | SXACITEN | .SXACITEN | |
| Gross Return EUR | CH0355795821 | SXACITEG | .SXACITEG | |
| Price EUR | CH0355796001 | SXACITEP | .SXACITEP | |
| Net Return USD | CH0355796167 | SXACITUN | .SXACITUN | |
| Gross Return USD | CH0355795755 | SXACITUG | .SXACITUG | |
| Price USD | CH0355795573 | SXACITUP | .SXACITUP |
Quick Facts
| Weighting | 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 |
| Cap Factor | 5% on component level |
| No. of components | Variable |
| Review frequency | Components: Annually. Shares, Free Float and Weight Factor: Quarterly |
| Calculation/distribution | See vendor code sheet |
| Calculation hours | End-of-day |
| Base value/base date | 100 on Dec. 24, 2012 |
| Inception date | Mar. 7, 2017 |
| 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 |
|---|---|---|---|
| SONY GROUP CORP. | Consumer Products and Services | Japan | 4.174% |
| Mitsubishi UFJ Financial Group | Banks | Japan | 4.026% |
| Hitachi Ltd. | Industrial Goods and Services | Japan | 2.916% |
| Sumitomo Mitsui Financial Grou | Banks | Japan | 2.446% |
| Keyence Corp. | Industrial Goods and Services | Japan | 2.299% |
| RECRUIT HOLDINGS | Industrial Goods and Services | Japan | 2.187% |
| Fast Retailing Co. Ltd. | Retail | Japan | 2.148% |
| Tokio Marine Holdings Inc. | Insurance | Japan | 2.051% |
| National Australia Bank Ltd. | Banks | Australia | 1.881% |
| Itochu Corp. | Industrial Goods and Services | Japan | 1.831% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of April 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.