Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Climate Change Leaders
- 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 Global Climate Change Leaders Index is based on the CDP “A list” database, previously known as the Climate Performance Leadership list. This unique index concept includes carbon leaders who are publicly committed to reducing their carbon footprint. CDP’s “A List” was originally produced at the request of 767 investors who represent more than a third of the world’s invested capital. STOXX Climate Change Leaders Index is the first ever that tracks the CDP “A List” available to market participants, offering a fully transparent and tailored solution to address long-term climate risks, while participating in the sustainable growth of a low-carbon economy. The index is price weighted with a weight factor based on the free-float market cap multiplied by the corresponding Z-score carbon intensity factor of each constituent. Components with lower carbon intensities are overweighted, while those with higher carbon emission are underweighted. The indices also exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas. Learn more about our Low Carbon Indices here.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- The index tracks only stocks who are publicly committed to reducing carbon emissions.
- The index is the first ever that tracks the CDP 'A List' available to market participants, offering a fully transparent and tailored solution to address long-term climate risks, while participating in the sustainable growth of a low-carbon economy.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global Climate Change Leaders | N/A | 86,158.0 | 287.2 | 81.3 | 5,457.3 | 1.0 | 6.3 | 0.0 | 59.5 |
| STOXX Global 1800 | 66,223.6 | 60,514.2 | 33.6 | 10.9 | 2,842.1 | 0.8 | 4.7 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Technology | 22.9 |
|---|---|
| Industrial Goods and Services | 15.7 |
| Consumer Products and Services | 12.9 |
| Telecommunications | 11.9 |
| Banks | 4.8 |
| Food, Beverage and Tobacco | 4.5 |
| Health Care | 4.5 |
| Automobiles and Parts | 3.8 |
| Real Estate | 3.0 |
| Retail | 2.7 |
Country weighting
| USA | 33.5 |
|---|---|
| Japan | 25.5 |
| France | 14.0 |
| Germany | 5.6 |
| UK | 3.9 |
| Spain | 3.1 |
| Switzerland | 3.0 |
| Taiwan | 2.2 |
| Australia | 1.7 |
| South Korea | 1.3 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global Climate Change Leaders | 1.0 | 7.9 | 16.0 | 36.1 | 85.9 | N/A | N/A | 16.2 | 10.9 | 13.4 |
| STOXX Global 1800 | 2.9 | 11.5 | 23.0 | 36.9 | 89.2 | N/A | N/A | 23.3 | 11.1 | 13.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Climate Change Leaders | N/A | N/A | 9.0 | 11.3 | 15.9 | N/A | N/A | 1.2 | 0.8 | 0.7 |
| STOXX Global 1800 | N/A | N/A | 9.4 | 13.6 | 17.3 | N/A | N/A | 1.8 | 0.6 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global Climate Change Leaders | 0.9 | 0.8 | 0.9 | 0.9 | 0.9 | 4.4 | 5.8 | 4.9 | 6.0 | 5.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global Climate Change Leaders | 1.1 | 0.8 | 0.8 | 0.7 | 0.9 | -4.9 | -1.4 | -1.2 | -0.1 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of May 31, 2024
THEME INDICES
STOXX Global Climate Change Leaders
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global Climate Change Leaders | 22.1 | 18.1 | 20.9 | 18.0 | 2.7 | 2.7 | 1.6 | 0.9 |
| STOXX Global 1800 | 23.8 | 19.1 | 21.9 | 19.0 | 3.2 | 2.4 | 2.1 | 5.8 |
Performance and annual returns
| STOXX Global Climate Change Leaders | |
|---|---|
| 1324252800000 | 100 |
| 1324339200000 | 101.72 |
| 1324425600000 | 101.75 |
| 1324512000000 | 102.87 |
| 1324598400000 | 103.82 |
| 1324944000000 | 103.75 |
| 1325030400000 | 103.17 |
| 1325116800000 | 104.05 |
| 1325203200000 | 104.68 |
| 1325462400000 | 105.34 |
| 1325548800000 | 107.28 |
| 1325635200000 | 108.2 |
| 1325721600000 | 108.38 |
| 1325808000000 | 108.26 |
| 1326067200000 | 107.86 |
| 1326153600000 | 109.54 |
| 1326240000000 | 110 |
| 1326326400000 | 109.04 |
| 1326412800000 | 109.32 |
| 1326672000000 | 109.68 |
| 1326758400000 | 110.29 |
| 1326844800000 | 110.77 |
| 1326931200000 | 111.58 |
| 1327017600000 | 111.63 |
| 1327276800000 | 111.72 |
| 1327363200000 | 111.64 |
| 1327449600000 | 112.14 |
| 1327536000000 | 112.37 |
| 1327622400000 | 111.64 |
| 1327881600000 | 110.7 |
| 1327968000000 | 111.19 |
| 1328054400000 | 112.44 |
| 1328140800000 | 112.74 |
| 1328227200000 | 114.67 |
| 1328486400000 | 115.3 |
| 1328572800000 | 114.13 |
| 1328659200000 | 114.28 |
| 1328745600000 | 114.43 |
| 1328832000000 | 113.49 |
| 1329091200000 | 114.36 |
| 1329177600000 | 114.05 |
| 1329264000000 | 114.85 |
| 1329350400000 | 115.08 |
| 1329436800000 | 114.98 |
| 1329696000000 | 115.77 |
| 1329782400000 | 115.4 |
| 1329868800000 | 114.78 |
| 1329955200000 | 114.74 |
| 1330041600000 | 114.45 |
| 1330300800000 | 115.02 |
| 1330387200000 | 114.96 |
| 1330473600000 | 115 |
| 1330560000000 | 116.09 |
| 1330646400000 | 116.27 |
| 1330905600000 | 115.33 |
| 1330992000000 | 113.09 |
| 1331078400000 | 113.33 |
| 1331164800000 | 114.33 |
| 1331251200000 | 115.71 |
| 1331510400000 | 115.25 |
| 1331596800000 | 117.46 |
| 1331683200000 | 118.61 |
| 1331769600000 | 119.76 |
| 1331856000000 | 120.28 |
| 1332115200000 | 119.84 |
| 1332201600000 | 119.3 |
| 1332288000000 | 119.05 |
| 1332374400000 | 118.18 |
| 1332460800000 | 118.12 |
| 1332720000000 | 118.95 |
| 1332806400000 | 118.99 |
| 1332892800000 | 118.35 |
| 1332979200000 | 117.19 |
| 1333065600000 | 117.24 |
| 1333324800000 | 118.76 |
| 1333411200000 | 117.64 |
| 1333497600000 | 116.24 |
| 1333584000000 | 116.53 |
| 1334016000000 | 113.42 |
| 1334102400000 | 114 |
| 1334188800000 | 115.5 |
| 1334275200000 | 114.11 |
| 1334534400000 | 114.4 |
| 1334620800000 | 115.78 |
| 1334707200000 | 115.81 |
| 1334793600000 | 115.28 |
| 1334880000000 | 115.34 |
| 1335139200000 | 113.99 |
| 1335225600000 | 114.23 |
| 1335312000000 | 114.96 |
| 1335398400000 | 115.44 |
| 1335484800000 | 116.04 |
| 1335744000000 | 115.66 |
| 1335830400000 | 115.76 |
| 1335916800000 | 115.54 |
| 1336003200000 | 115.18 |
| 1336089600000 | 113.61 |
| 1336348800000 | 113.87 |
| 1336435200000 | 112.66 |
| 1336521600000 | 112.7 |
| 1336608000000 | 112.51 |
| 1336694400000 | 112.62 |
| 1336953600000 | 111.99 |
| 1337040000000 | 111.42 |
| 1337126400000 | 110.75 |
| 1337212800000 | 109.86 |
| 1337299200000 | 108.3 |
| 1337558400000 | 108.6 |
| 1337644800000 | 110.1 |
| 1337731200000 | 109.18 |
| 1337817600000 | 109.57 |
| 1337904000000 | 109.6 |
| 1338163200000 | 109.97 |
| 1338249600000 | 111.14 |
| 1338336000000 | 110.09 |
| 1338422400000 | 110.12 |
| 1338508800000 | 107.79 |
| 1338768000000 | 106.32 |
| 1338854400000 | 107.24 |
| 1338940800000 | 109.75 |
| 1339027200000 | 110.48 |
| 1339113600000 | 110.3 |
| 1339372800000 | 110.11 |
| 1339459200000 | 111.18 |
| 1339545600000 | 110.55 |
| 1339632000000 | 110.28 |
| 1339718400000 | 111.37 |
| 1339977600000 | 112.26 |
| 1340064000000 | 113.6 |
| 1340150400000 | 114.01 |
| 1340236800000 | 113.28 |
| 1340323200000 | 112.95 |
| 1340582400000 | 111.72 |
| 1340668800000 | 111.65 |
| 1340755200000 | 113.08 |
| 1340841600000 | 112.66 |
| 1340928000000 | 114.91 |
| 1341187200000 | 116.48 |
| 1341273600000 | 117.26 |
| 1341360000000 | 117.78 |
| 1341446400000 | 117.96 |
| 1341532800000 | 117.02 |
| 1341792000000 | 116.19 |
| 1341878400000 | 116.21 |
| 1341964800000 | 116.61 |
| 1342051200000 | 115.59 |
| 1342137600000 | 117.08 |
| 1342396800000 | 117.33 |
| 1342483200000 | 117.73 |
| 1342569600000 | 118.58 |
| 1342656000000 | 119.53 |
| 1342742400000 | 118.4 |
| 1343001600000 | 116.31 |
| 1343088000000 | 115.92 |
| 1343174400000 | 115.61 |
| 1343260800000 | 117.07 |
| 1343347200000 | 118.77 |
| 1343606400000 | 120.92 |
| 1343692800000 | 120.33 |
| 1343779200000 | 120.12 |
| 1343865600000 | 119.6 |
| 1343952000000 | 120.64 |
| 1344211200000 | 121.42 |
| 1344297600000 | 122.35 |
| 1344384000000 | 123.09 |
| 1344470400000 | 123.51 |
| 1344556800000 | 122.91 |
| 1344816000000 | 122.22 |
| 1344902400000 | 122.76 |
| 1344988800000 | 123.05 |
| 1345075200000 | 124.01 |
| 1345161600000 | 124.91 |
| 1345420800000 | 124.96 |
| 1345507200000 | 124.94 |
| 1345593600000 | 124.08 |
| 1345680000000 | 122.95 |
| 1345766400000 | 122.95 |
| 1346025600000 | 123.19 |
| 1346112000000 | 122.31 |
| 1346198400000 | 122.46 |
| 1346284800000 | 121.56 |
| 1346371200000 | 121.49 |
| 1346630400000 | 122.07 |
| 1346716800000 | 120.97 |
| 1346803200000 | 120.49 |
| 1346889600000 | 123.18 |
| 1346976000000 | 123.4 |
| 1347235200000 | 122.63 |
| 1347321600000 | 123.39 |
| 1347408000000 | 123.71 |
| 1347494400000 | 124.14 |
| 1347580800000 | 124.42 |
| 1347840000000 | 123.93 |
| 1347926400000 | 123.71 |
| 1348012800000 | 124.11 |
| 1348099200000 | 123.89 |
| 1348185600000 | 124.17 |
| 1348444800000 | 124.14 |
| 1348531200000 | 124.16 |
| 1348617600000 | 122.82 |
| 1348704000000 | 123.55 |
| 1348790400000 | 122.34 |
| 1349049600000 | 123.25 |
| 1349136000000 | 123.13 |
| 1349222400000 | 123.33 |
| 1349308800000 | 123.65 |
| 1349395200000 | 124.13 |
| 1349654400000 | 123.78 |
| 1349740800000 | 123.23 |
| 1349827200000 | 122.48 |
| 1349913600000 | 122.98 |
| 1350000000000 | 122.59 |
| 1350259200000 | 123.71 |
| 1350345600000 | 124.64 |
| 1350432000000 | 124.83 |
| 1350518400000 | 125.45 |
| 1350604800000 | 124.44 |
| 1350864000000 | 124.02 |
| 1350950400000 | 122.71 |
| 1351036800000 | 122.86 |
| 1351123200000 | 123.16 |
| 1351209600000 | 123.08 |
| 1351468800000 | 122.84 |
| 1351555200000 | 123.3 |
| 1351641600000 | 122.9 |
| 1351728000000 | 123.78 |
| 1351814400000 | 124.51 |
| 1352073600000 | 124.76 |
| 1352160000000 | 125.66 |
| 1352246400000 | 123.93 |
| 1352332800000 | 123.76 |
| 1352419200000 | 123.73 |
| 1352678400000 | 123.53 |
| 1352764800000 | 123.45 |
| 1352851200000 | 122.42 |
| 1352937600000 | 121.5 |
| 1353024000000 | 121.65 |
| 1353283200000 | 123.61 |
| 1353369600000 | 124.02 |
| 1353456000000 | 124.58 |
| 1353542400000 | 125.16 |
| 1353628800000 | 125.84 |
| 1353888000000 | 125.65 |
| 1353974400000 | 125.92 |
| 1354060800000 | 126.22 |
| 1354147200000 | 126.88 |
| 1354233600000 | 126.68 |
| 1354492800000 | 126.58 |
| 1354579200000 | 127.03 |
| 1354665600000 | 127.62 |
| 1354752000000 | 128.86 |
| 1354838400000 | 129.47 |
| 1355097600000 | 129.89 |
| 1355184000000 | 129.86 |
| 1355270400000 | 129.84 |
| 1355356800000 | 129.47 |
| 1355443200000 | 129.58 |
| 1355702400000 | 129.69 |
| 1355788800000 | 130.41 |
| 1355875200000 | 130.14 |
| 1355961600000 | 130.39 |
| 1356048000000 | 130.03 |
| 1356307200000 | 129.63 |
| 1356566400000 | 129.6 |
| 1356652800000 | 128.77 |
| 1356912000000 | 129.62 |
| 1357084800000 | 132.26 |
| 1357171200000 | 133.44 |
| 1357257600000 | 134.15 |
| 1357516800000 | 133.66 |
| 1357603200000 | 133.28 |
| 1357689600000 | 133.88 |
| 1357776000000 | 133.95 |
| 1357862400000 | 133.48 |
| 1358121600000 | 133.1 |
| 1358208000000 | 133.26 |
| 1358294400000 | 133.56 |
| 1358380800000 | 133.78 |
| 1358467200000 | 133.72 |
| 1358726400000 | 133.8 |
| 1358812800000 | 134.21 |
| 1358899200000 | 134.1 |
| 1358985600000 | 133.82 |
| 1359072000000 | 133.82 |
| 1359331200000 | 133.7 |
| 1359417600000 | 134.63 |
| 1359504000000 | 133.29 |
| 1359590400000 | 133.02 |
| 1359676800000 | 133.09 |
| 1359936000000 | 132.26 |
| 1360022400000 | 133.33 |
| 1360108800000 | 133.2 |
| 1360195200000 | 133.91 |
| 1360281600000 | 134.76 |
| 1360540800000 | 134.42 |
| 1360627200000 | 134.9 |
| 1360713600000 | 135.28 |
| 1360800000000 | 135.53 |
| 1360886400000 | 134.96 |
| 1361145600000 | 135.47 |
| 1361232000000 | 136.95 |
| 1361318400000 | 136.33 |
| 1361404800000 | 135.26 |
| 1361491200000 | 137.14 |
| 1361750400000 | 136.02 |
| 1361836800000 | 135.84 |
| 1361923200000 | 136.79 |
| 1362009600000 | 137.85 |
| 1362096000000 | 138 |
| 1362355200000 | 137.84 |
| 1362441600000 | 139.99 |
| 1362528000000 | 140.65 |
| 1362614400000 | 140.52 |
| 1362700800000 | 141.46 |
| 1362960000000 | 141.89 |
| 1363046400000 | 141.61 |
| 1363132800000 | 141.74 |
| 1363219200000 | 142.71 |
| 1363305600000 | 142.7 |
| 1363564800000 | 142.26 |
| 1363651200000 | 142.27 |
| 1363737600000 | 142.64 |
| 1363824000000 | 141.98 |
| 1363910400000 | 141.99 |
| 1364169600000 | 142.35 |
| 1364256000000 | 142.88 |
| 1364342400000 | 142.94 |
| 1364428800000 | 142.87 |
| 1364860800000 | 143.7 |
| 1364947200000 | 142.7 |
| 1365033600000 | 142.25 |
| 1365120000000 | 139.48 |
| 1365379200000 | 140.32 |
| 1365465600000 | 140.91 |
| 1365552000000 | 142.9 |
| 1365638400000 | 143.62 |
| 1365724800000 | 142.85 |
| 1365984000000 | 141.5 |
| 1366070400000 | 141.61 |
| 1366156800000 | 140.49 |
| 1366243200000 | 139.37 |
| 1366329600000 | 140.06 |
| 1366588800000 | 140.87 |
| 1366675200000 | 143.49 |
| 1366761600000 | 144.83 |
| 1366848000000 | 145.28 |
| 1366934400000 | 145.07 |
| 1367193600000 | 145.95 |
| 1367280000000 | 146.02 |
| 1367366400000 | 145.07 |
| 1367452800000 | 146.33 |
| 1367539200000 | 146.99 |
| 1367798400000 | 147.29 |
| 1367884800000 | 147.71 |
| 1367971200000 | 148.13 |
| 1368057600000 | 148.2 |
| 1368144000000 | 148.82 |
| 1368403200000 | 149.14 |
| 1368489600000 | 150.03 |
| 1368576000000 | 151.93 |
| 1368662400000 | 150.77 |
| 1368748800000 | 151.62 |
| 1369008000000 | 151.99 |
| 1369094400000 | 151.73 |
| 1369180800000 | 151.54 |
| 1369267200000 | 148.78 |
| 1369353600000 | 148.34 |
| 1369612800000 | 148.22 |
| 1369699200000 | 149.82 |
| 1369785600000 | 147.49 |
| 1369872000000 | 147.57 |
| 1369958400000 | 146.43 |
| 1370217600000 | 145.96 |
| 1370304000000 | 146.33 |
| 1370390400000 | 143.36 |
| 1370476800000 | 142.15 |
| 1370563200000 | 143.83 |
| 1370822400000 | 144.04 |
| 1370908800000 | 142.17 |
| 1370995200000 | 141.11 |
| 1371081600000 | 142.38 |
| 1371168000000 | 142.25 |
| 1371427200000 | 143.52 |
| 1371513600000 | 143.39 |
| 1371600000000 | 142.81 |
| 1371686400000 | 139.3 |
| 1371772800000 | 138.62 |
| 1372032000000 | 136.74 |
| 1372118400000 | 138.39 |
| 1372204800000 | 141.07 |
| 1372291200000 | 142 |
| 1372377600000 | 141.49 |
| 1372636800000 | 141.85 |
| 1372723200000 | 141.34 |
| 1372809600000 | 140.72 |
| 1372896000000 | 142.99 |
| 1372982400000 | 143.07 |
| 1373241600000 | 144.13 |
| 1373328000000 | 146.05 |
| 1373414400000 | 145.55 |
| 1373500800000 | 146.13 |
| 1373587200000 | 145.64 |
| 1373846400000 | 146.43 |
| 1373932800000 | 145.56 |
| 1374019200000 | 146.66 |
| 1374105600000 | 147.67 |
| 1374192000000 | 147.71 |
| 1374451200000 | 148.08 |
| 1374537600000 | 147.65 |
| 1374624000000 | 147.75 |
| 1374710400000 | 147.32 |
| 1374796800000 | 146.93 |
| 1375056000000 | 146.76 |
| 1375142400000 | 146.86 |
| 1375228800000 | 146.74 |
| 1375315200000 | 148.6 |
| 1375401600000 | 149 |
| 1375660800000 | 149.13 |
| 1375747200000 | 148.27 |
| 1375833600000 | 147.1 |
| 1375920000000 | 147.49 |
| 1376006400000 | 147.85 |
| 1376265600000 | 148.14 |
| 1376352000000 | 149 |
| 1376438400000 | 149.28 |
| 1376524800000 | 147.8 |
| 1376611200000 | 147.48 |
| 1376870400000 | 146.77 |
| 1376956800000 | 145.65 |
| 1377043200000 | 145.26 |
| 1377129600000 | 146.49 |
| 1377216000000 | 147.04 |
| 1377475200000 | 146.75 |
| 1377561600000 | 144.45 |
| 1377648000000 | 144.06 |
| 1377734400000 | 145.08 |
| 1377820800000 | 144.58 |
| 1378080000000 | 146.11 |
| 1378166400000 | 147.04 |
| 1378252800000 | 147.48 |
| 1378339200000 | 148.44 |
| 1378425600000 | 148.62 |
| 1378684800000 | 148.76 |
| 1378771200000 | 150.52 |
| 1378857600000 | 151.12 |
| 1378944000000 | 150.76 |
| 1379030400000 | 151.66 |
| 1379289600000 | 152.54 |
| 1379376000000 | 153.01 |
| 1379462400000 | 154.13 |
| 1379548800000 | 154.05 |
| 1379635200000 | 153.42 |
| 1379894400000 | 152.95 |
| 1379980800000 | 152.7 |
| 1380067200000 | 152.48 |
| 1380153600000 | 152.53 |
| 1380240000000 | 151.64 |
| 1380499200000 | 150.26 |
| 1380585600000 | 151.16 |
| 1380672000000 | 150.22 |
| 1380758400000 | 149.4 |
| 1380844800000 | 150 |
| 1381104000000 | 149.19 |
| 1381190400000 | 147.88 |
| 1381276800000 | 148.17 |
| 1381363200000 | 150.9 |
| 1381449600000 | 151.58 |
| 1381708800000 | 152.01 |
| 1381795200000 | 153 |
| 1381881600000 | 154.2 |
| 1381968000000 | 154.51 |
| 1382054400000 | 155.42 |
| 1382313600000 | 155.32 |
| 1382400000000 | 155.85 |
| 1382486400000 | 154.6 |
| 1382572800000 | 154.87 |
| 1382659200000 | 155.09 |
| 1382918400000 | 155.4 |
| 1383004800000 | 155.75 |
| 1383091200000 | 155.34 |
| 1383177600000 | 156.1 |
| 1383264000000 | 156.92 |
| 1383523200000 | 156.83 |
| 1383609600000 | 156.69 |
| 1383696000000 | 157.03 |
| 1383782400000 | 156.99 |
| 1383868800000 | 157.79 |
| 1384128000000 | 157.88 |
| 1384214400000 | 157.2 |
| 1384300800000 | 157.46 |
| 1384387200000 | 158.36 |
| 1384473600000 | 159.09 |
| 1384732800000 | 159.37 |
| 1384819200000 | 158.65 |
| 1384905600000 | 158.53 |
| 1384992000000 | 158.61 |
| 1385078400000 | 158.19 |
| 1385337600000 | 158.95 |
| 1385424000000 | 157.99 |
| 1385510400000 | 158.37 |
| 1385596800000 | 158.81 |
| 1385683200000 | 158.61 |
| 1385942400000 | 158.17 |
| 1386028800000 | 156.05 |
| 1386115200000 | 155.57 |
| 1386201600000 | 153.83 |
| 1386288000000 | 155.21 |
| 1386547200000 | 155.34 |
| 1386633600000 | 154.18 |
| 1386720000000 | 152.36 |
| 1386806400000 | 151.32 |
| 1386892800000 | 151.53 |
| 1387152000000 | 152.71 |
| 1387238400000 | 152.01 |
| 1387324800000 | 153.72 |
| 1387411200000 | 155.66 |
| 1387497600000 | 156.42 |
| 1387756800000 | 157.26 |
| 1387843200000 | 157.82 |
| 1388102400000 | 158.08 |
| 1388361600000 | 157.74 |
| 1388448000000 | 158.54 |
| 1388620800000 | 158.08 |
| 1388707200000 | 158.96 |
| 1388966400000 | 158.39 |
| 1389052800000 | 159.12 |
| 1389139200000 | 159.32 |
| 1389225600000 | 159.05 |
| 1389312000000 | 158.98 |
| 1389571200000 | 159 |
| 1389657600000 | 158.98 |
| 1389744000000 | 161.31 |
| 1389830400000 | 160.91 |
| 1389916800000 | 161.14 |
| 1390176000000 | 161.1 |
| 1390262400000 | 161.55 |
| 1390348800000 | 161.61 |
| 1390435200000 | 158.83 |
| 1390521600000 | 155.78 |
| 1390780800000 | 154.52 |
| 1390867200000 | 155.08 |
| 1390953600000 | 154.76 |
| 1391040000000 | 155.56 |
| 1391126400000 | 155.74 |
| 1391385600000 | 153.1 |
| 1391472000000 | 152.54 |
| 1391558400000 | 152.54 |
| 1391644800000 | 154.27 |
| 1391731200000 | 155.63 |
| 1391990400000 | 155.79 |
| 1392076800000 | 157.48 |
| 1392163200000 | 158.97 |
| 1392249600000 | 158 |
| 1392336000000 | 158.51 |
| 1392595200000 | 158.85 |
| 1392681600000 | 158.81 |
| 1392768000000 | 158.36 |
| 1392854400000 | 158.49 |
| 1392940800000 | 158.81 |
| 1393200000000 | 159.38 |
| 1393286400000 | 158.98 |
| 1393372800000 | 159.44 |
| 1393459200000 | 159.63 |
| 1393545600000 | 159.09 |
| 1393804800000 | 157.21 |
| 1393891200000 | 159.74 |
| 1393977600000 | 160.43 |
| 1394064000000 | 160.11 |
| 1394150400000 | 159.26 |
| 1394409600000 | 158.4 |
| 1394496000000 | 158.31 |
| 1394582400000 | 156.96 |
| 1394668800000 | 155.68 |
| 1394755200000 | 154.37 |
| 1395014400000 | 155.53 |
| 1395100800000 | 156.86 |
| 1395187200000 | 156.69 |
| 1395273600000 | 158.01 |
| 1395360000000 | 158.16 |
| 1395619200000 | 157.58 |
| 1395705600000 | 158.72 |
| 1395792000000 | 159.13 |
| 1395878400000 | 159.71 |
| 1395964800000 | 160.56 |
| 1396224000000 | 161.19 |
| 1396310400000 | 162.08 |
| 1396396800000 | 162.7 |
| 1396483200000 | 162.99 |
| 1396569600000 | 162.67 |
| 1396828800000 | 160.71 |
| 1396915200000 | 160.67 |
| 1397001600000 | 161.39 |
| 1397088000000 | 159.66 |
| 1397174400000 | 157.99 |
| 1397433600000 | 159.31 |
| 1397520000000 | 159.15 |
| 1397606400000 | 160.65 |
| 1397692800000 | 160.76 |
| 1398124800000 | 162.1 |
| 1398211200000 | 161.62 |
| 1398297600000 | 161.77 |
| 1398384000000 | 160.53 |
| 1398643200000 | 160.21 |
| 1398729600000 | 161.56 |
| 1398816000000 | 160.97 |
| 1398902400000 | 160.99 |
| 1398988800000 | 160.75 |
| 1399248000000 | 160.26 |
| 1399334400000 | 159.06 |
| 1399420800000 | 159.32 |
| 1399507200000 | 160.77 |
| 1399593600000 | 161.19 |
| 1399852800000 | 162.74 |
| 1399939200000 | 163.92 |
| 1400025600000 | 163.68 |
| 1400112000000 | 163.08 |
| 1400198400000 | 163.57 |
| 1400457600000 | 163.48 |
| 1400544000000 | 163.19 |
| 1400630400000 | 164.2 |
| 1400716800000 | 164.7 |
| 1400803200000 | 165.56 |
| 1401062400000 | 165.92 |
| 1401148800000 | 166.72 |
| 1401235200000 | 166.9 |
| 1401321600000 | 167.22 |
| 1401408000000 | 167.01 |
| 1401667200000 | 167.54 |
| 1401753600000 | 167.14 |
| 1401840000000 | 167.04 |
| 1401926400000 | 167.83 |
| 1402012800000 | 168.47 |
| 1402272000000 | 169.19 |
| 1402358400000 | 170 |
| 1402444800000 | 169.57 |
| 1402531200000 | 168.86 |
| 1402617600000 | 168.9 |
| 1402876800000 | 168.01 |
| 1402963200000 | 168.64 |
| 1403049600000 | 168.59 |
| 1403136000000 | 169 |
| 1403222400000 | 169.14 |
| 1403481600000 | 169.07 |
| 1403568000000 | 168.43 |
| 1403654400000 | 167.34 |
| 1403740800000 | 167.37 |
| 1403827200000 | 167.13 |
| 1404086400000 | 166.76 |
| 1404172800000 | 167.82 |
| 1404259200000 | 168.4 |
| 1404345600000 | 169.77 |
| 1404432000000 | 169.83 |
| 1404691200000 | 168.83 |
| 1404777600000 | 167.11 |
| 1404864000000 | 167.13 |
| 1404950400000 | 166.43 |
| 1405036800000 | 166.5 |
| 1405296000000 | 167.25 |
| 1405382400000 | 167.89 |
| 1405468800000 | 169.34 |
| 1405555200000 | 168.45 |
| 1405641600000 | 169.32 |
| 1405900800000 | 169 |
| 1405987200000 | 170.75 |
| 1406073600000 | 170.85 |
| 1406160000000 | 171.42 |
| 1406246400000 | 171.14 |
| 1406505600000 | 170.89 |
| 1406592000000 | 171.29 |
| 1406678400000 | 171.42 |
| 1406764800000 | 169.17 |
| 1406851200000 | 166.96 |
| 1407110400000 | 167.63 |
| 1407196800000 | 167.65 |
| 1407283200000 | 166.98 |
| 1407369600000 | 166.22 |
| 1407456000000 | 165.05 |
| 1407715200000 | 166.56 |
| 1407801600000 | 167.03 |
| 1407888000000 | 167.64 |
| 1407974400000 | 168.31 |
| 1408060800000 | 167.83 |
| 1408320000000 | 169.33 |
| 1408406400000 | 170.33 |
| 1408492800000 | 170.62 |
| 1408579200000 | 171.86 |
| 1408665600000 | 172.07 |
| 1408924800000 | 173.42 |
| 1409011200000 | 174.05 |
| 1409097600000 | 174.24 |
| 1409184000000 | 173.9 |
| 1409270400000 | 174.56 |
| 1409529600000 | 174.72 |
| 1409616000000 | 174.63 |
| 1409702400000 | 175.43 |
| 1409788800000 | 177.81 |
| 1409875200000 | 177.59 |
| 1410134400000 | 177.5 |
| 1410220800000 | 176.76 |
| 1410307200000 | 177.15 |
| 1410393600000 | 176.76 |
| 1410480000000 | 176.76 |
| 1410739200000 | 176.45 |
| 1410825600000 | 176.6 |
| 1410912000000 | 176.68 |
| 1410998400000 | 178.06 |
| 1411084800000 | 178.88 |
| 1411344000000 | 177.71 |
| 1411430400000 | 175.75 |
| 1411516800000 | 177.08 |
| 1411603200000 | 175.62 |
| 1411689600000 | 176.67 |
| 1411948800000 | 175.93 |
| 1412035200000 | 176.86 |
| 1412121600000 | 175.32 |
| 1412208000000 | 173.11 |
| 1412294400000 | 175.7 |
| 1412553600000 | 175.71 |
| 1412640000000 | 173.08 |
| 1412726400000 | 172.68 |
| 1412812800000 | 171.12 |
| 1412899200000 | 169.21 |
| 1413158400000 | 168.18 |
| 1413244800000 | 168.18 |
| 1413331200000 | 164.69 |
| 1413417600000 | 164.15 |
| 1413504000000 | 166.71 |
| 1413763200000 | 166.95 |
| 1413849600000 | 169.59 |
| 1413936000000 | 170.42 |
| 1414022400000 | 171.82 |
| 1414108800000 | 172.45 |
| 1414368000000 | 171.79 |
| 1414454400000 | 173.16 |
| 1414540800000 | 173.65 |
| 1414627200000 | 175.45 |
| 1414713600000 | 179.2 |
| 1414972800000 | 178.82 |
| 1415059200000 | 177.56 |
| 1415145600000 | 179.67 |
| 1415232000000 | 180.62 |
| 1415318400000 | 180.38 |
| 1415577600000 | 181.26 |
| 1415664000000 | 181.33 |
| 1415750400000 | 180.11 |
| 1415836800000 | 180.34 |
| 1415923200000 | 180.54 |
| 1416182400000 | 180.79 |
| 1416268800000 | 180.95 |
| 1416355200000 | 180.15 |
| 1416441600000 | 180.09 |
| 1416528000000 | 183.14 |
| 1416787200000 | 183.21 |
| 1416873600000 | 182.92 |
| 1416960000000 | 183.2 |
| 1417046400000 | 184.45 |
| 1417132800000 | 184.85 |
| 1417392000000 | 183.91 |
| 1417478400000 | 185.55 |
| 1417564800000 | 186.6 |
| 1417651200000 | 184.54 |
| 1417737600000 | 187.56 |
| 1417996800000 | 186.64 |
| 1418083200000 | 183.81 |
| 1418169600000 | 181.96 |
| 1418256000000 | 182.32 |
| 1418342400000 | 178.5 |
| 1418601600000 | 176.05 |
| 1418688000000 | 176.05 |
| 1418774400000 | 177.87 |
| 1418860800000 | 183.15 |
| 1418947200000 | 184.79 |
| 1419206400000 | 186.21 |
| 1419292800000 | 187.73 |
| 1419379200000 | 187.69 |
| 1419811200000 | 188.1 |
| 1419897600000 | 186.97 |
| 1419984000000 | 186.84 |
| 1420156800000 | 186.98 |
| 1420416000000 | 184.41 |
| 1420502400000 | 182.76 |
| 1420588800000 | 185.15 |
| 1420675200000 | 189.42 |
| 1420761600000 | 187.34 |
| 1421020800000 | 187.51 |
| 1421107200000 | 188.73 |
| 1421193600000 | 186.86 |
| 1421280000000 | 189.72 |
| 1421366400000 | 191.6 |
| 1421625600000 | 190.65 |
| 1421712000000 | 192.26 |
| 1421798400000 | 193.11 |
| 1421884800000 | 198.29 |
| 1421971200000 | 201.56 |
| 1422230400000 | 201.91 |
| 1422316800000 | 197.49 |
| 1422403200000 | 197.3 |
| 1422489600000 | 198.19 |
| 1422576000000 | 196.77 |
| 1422835200000 | 197.13 |
| 1422921600000 | 197.63 |
| 1423008000000 | 198.69 |
| 1423094400000 | 199.39 |
| 1423180800000 | 200.4 |
| 1423440000000 | 199.34 |
| 1423526400000 | 200.79 |
| 1423612800000 | 200.69 |
| 1423699200000 | 202.26 |
| 1423785600000 | 203.06 |
| 1424044800000 | 202.97 |
| 1424131200000 | 203.16 |
| 1424217600000 | 204.19 |
| 1424304000000 | 204.08 |
| 1424390400000 | 205.03 |
| 1424649600000 | 205.74 |
| 1424736000000 | 206.73 |
| 1424822400000 | 205.99 |
| 1424908800000 | 208.61 |
| 1424995200000 | 208.39 |
| 1425254400000 | 209.57 |
| 1425340800000 | 208.66 |
| 1425427200000 | 210.03 |
| 1425513600000 | 210.95 |
| 1425600000000 | 212.24 |
| 1425859200000 | 212.11 |
| 1425945600000 | 211.01 |
| 1426032000000 | 213.88 |
| 1426118400000 | 214.85 |
| 1426204800000 | 215.99 |
| 1426464000000 | 217.22 |
| 1426550400000 | 216.72 |
| 1426636800000 | 217.24 |
| 1426723200000 | 217.16 |
| 1426809600000 | 216.88 |
| 1427068800000 | 215.04 |
| 1427155200000 | 215.3 |
| 1427241600000 | 211.88 |
| 1427328000000 | 211.58 |
| 1427414400000 | 211.5 |
| 1427673600000 | 213.79 |
| 1427760000000 | 213.67 |
| 1427846400000 | 213.07 |
| 1427932800000 | 212.25 |
| 1428364800000 | 215.18 |
| 1428451200000 | 216.08 |
| 1428537600000 | 218.74 |
| 1428624000000 | 220.4 |
| 1428883200000 | 221.04 |
| 1428969600000 | 219.08 |
| 1429056000000 | 220.85 |
| 1429142400000 | 219.79 |
| 1429228800000 | 215.78 |
| 1429488000000 | 216.65 |
| 1429574400000 | 217.2 |
| 1429660800000 | 218.11 |
| 1429747200000 | 217.19 |
| 1429833600000 | 218.18 |
| 1430092800000 | 219.06 |
| 1430179200000 | 217.29 |
| 1430265600000 | 212.99 |
| 1430352000000 | 210.19 |
| 1430438400000 | 210.27 |
| 1430697600000 | 211.53 |
| 1430784000000 | 208.98 |
| 1430870400000 | 205.75 |
| 1430956800000 | 207.2 |
| 1431043200000 | 211.69 |
| 1431302400000 | 212.11 |
| 1431388800000 | 209.63 |
| 1431475200000 | 208.6 |
| 1431561600000 | 210.25 |
| 1431648000000 | 209.04 |
| 1431907200000 | 210.52 |
| 1431993600000 | 214.7 |
| 1432080000000 | 215.32 |
| 1432166400000 | 215.6 |
| 1432252800000 | 216.51 |
| 1432512000000 | 216.46 |
| 1432598400000 | 215.84 |
| 1432684800000 | 217.96 |
| 1432771200000 | 216.81 |
| 1432857600000 | 213.99 |
| 1433116800000 | 214.86 |
| 1433203200000 | 211.34 |
| 1433289600000 | 209.96 |
| 1433376000000 | 208.36 |
| 1433462400000 | 209.1 |
| 1433721600000 | 206.46 |
| 1433808000000 | 205.71 |
| 1433894400000 | 208.19 |
| 1433980800000 | 209.42 |
| 1434067200000 | 207.9 |
| 1434326400000 | 206.3 |
| 1434412800000 | 207.22 |
| 1434499200000 | 206.81 |
| 1434585600000 | 206.13 |
| 1434672000000 | 206.77 |
| 1434931200000 | 209.13 |
| 1435017600000 | 212.96 |
| 1435104000000 | 211.78 |
| 1435190400000 | 210.9 |
| 1435276800000 | 211.18 |
| 1435536000000 | 206.02 |
| 1435622400000 | 205.55 |
| 1435708800000 | 208.21 |
| 1435795200000 | 207.78 |
| 1435881600000 | 207.16 |
| 1436140800000 | 205.52 |
| 1436227200000 | 206.3 |
| 1436313600000 | 202.7 |
| 1436400000000 | 204.85 |
| 1436486400000 | 206.1 |
| 1436745600000 | 211.04 |
| 1436832000000 | 212.03 |
| 1436918400000 | 213.54 |
| 1437004800000 | 216.93 |
| 1437091200000 | 218.63 |
| 1437350400000 | 218.74 |
| 1437436800000 | 217.01 |
| 1437523200000 | 216.08 |
| 1437609600000 | 214.1 |
| 1437696000000 | 212.44 |
| 1437955200000 | 208.33 |
| 1438041600000 | 210.21 |
| 1438128000000 | 212.28 |
| 1438214400000 | 213.63 |
| 1438300800000 | 211.88 |
| 1438560000000 | 213.26 |
| 1438646400000 | 213.08 |
| 1438732800000 | 215.39 |
| 1438819200000 | 213.5 |
| 1438905600000 | 212.08 |
| 1439164800000 | 213.58 |
| 1439251200000 | 209.77 |
| 1439337600000 | 205.48 |
| 1439424000000 | 206.91 |
| 1439510400000 | 207.34 |
| 1439769600000 | 207.9 |
| 1439856000000 | 208.14 |
| 1439942400000 | 205.48 |
| 1440028800000 | 199.9 |
| 1440115200000 | 192.09 |
| 1440374400000 | 180.9 |
| 1440460800000 | 184.27 |
| 1440547200000 | 186.88 |
| 1440633600000 | 193.48 |
| 1440720000000 | 193.96 |
| 1440979200000 | 192.81 |
| 1441065600000 | 186.74 |
| 1441152000000 | 188.86 |
| 1441238400000 | 192.4 |
| 1441324800000 | 188.34 |
| 1441584000000 | 188.09 |
| 1441670400000 | 191.3 |
| 1441756800000 | 192.65 |
| 1441843200000 | 191.01 |
| 1441929600000 | 189.76 |
| 1442188800000 | 189.11 |
| 1442275200000 | 190.98 |
| 1442361600000 | 193.46 |
| 1442448000000 | 192.59 |
| 1442534400000 | 188.92 |
| 1442793600000 | 191.46 |
| 1442880000000 | 188.36 |
| 1442966400000 | 188.03 |
| 1443052800000 | 184.53 |
| 1443139200000 | 187.99 |
| 1443398400000 | 184.36 |
| 1443484800000 | 182.75 |
| 1443571200000 | 187.41 |
| 1443657600000 | 187.32 |
| 1443744000000 | 187.62 |
| 1444003200000 | 192.6 |
| 1444089600000 | 192.94 |
| 1444176000000 | 194.96 |
| 1444262400000 | 195.2 |
| 1444348800000 | 195.4 |
| 1444608000000 | 195.3 |
| 1444694400000 | 193.97 |
| 1444780800000 | 191.61 |
| 1444867200000 | 195.07 |
| 1444953600000 | 195.96 |
| 1445212800000 | 197.08 |
| 1445299200000 | 196.54 |
| 1445385600000 | 196.25 |
| 1445472000000 | 201.49 |
| 1445558400000 | 207.42 |
| 1445817600000 | 207.02 |
| 1445904000000 | 205.76 |
| 1445990400000 | 207.86 |
| 1446076800000 | 208.56 |
| 1446163200000 | 206.52 |
| 1446422400000 | 207.92 |
| 1446508800000 | 209.3 |
| 1446595200000 | 210.72 |
| 1446681600000 | 210.8 |
| 1446768000000 | 213.13 |
| 1447027200000 | 211.34 |
| 1447113600000 | 211.64 |
| 1447200000000 | 211.8 |
| 1447286400000 | 209.47 |
| 1447372800000 | 207.21 |
| 1447632000000 | 208.6 |
| 1447718400000 | 211.83 |
| 1447804800000 | 213.53 |
| 1447891200000 | 213.81 |
| 1447977600000 | 215.4 |
| 1448236800000 | 215.35 |
| 1448323200000 | 214.35 |
| 1448409600000 | 215.41 |
| 1448496000000 | 216.45 |
| 1448582400000 | 216.57 |
| 1448841600000 | 216.54 |
| 1448928000000 | 217.33 |
| 1449014400000 | 216.71 |
| 1449100800000 | 209.1 |
| 1449187200000 | 210.33 |
| 1449446400000 | 210.6 |
| 1449532800000 | 207.78 |
| 1449619200000 | 205.5 |
| 1449705600000 | 205.66 |
| 1449792000000 | 201.69 |
| 1450051200000 | 199.96 |
| 1450137600000 | 203.68 |
| 1450224000000 | 206.29 |
| 1450310400000 | 207.53 |
| 1450396800000 | 204.34 |
| 1450656000000 | 203.71 |
| 1450742400000 | 203.99 |
| 1450828800000 | 208.17 |
| 1450915200000 | 207.01 |
| 1451260800000 | 206.26 |
| 1451347200000 | 209.42 |
| 1451433600000 | 208.06 |
| 1451520000000 | 206.88 |
| 1451865600000 | 203.43 |
| 1451952000000 | 205.07 |
| 1452038400000 | 201.84 |
| 1452124800000 | 196.02 |
| 1452211200000 | 192.98 |
| 1452470400000 | 194.04 |
| 1452556800000 | 195.51 |
| 1452643200000 | 193.07 |
| 1452729600000 | 192.79 |
| 1452816000000 | 186.65 |
| 1453075200000 | 187.09 |
| 1453161600000 | 188.12 |
| 1453248000000 | 183.75 |
| 1453334400000 | 185.17 |
| 1453420800000 | 190.19 |
| 1453680000000 | 187.9 |
| 1453766400000 | 189.58 |
| 1453852800000 | 188.79 |
| 1453939200000 | 186.95 |
| 1454025600000 | 193.56 |
| 1454284800000 | 192.5 |
| 1454371200000 | 188.66 |
| 1454457600000 | 185.33 |
| 1454544000000 | 184.3899 |
| 1454630400000 | 182.31 |
| 1454889600000 | 178.6 |
| 1454976000000 | 175.12 |
| 1455062400000 | 177.48 |
| 1455148800000 | 172.28 |
| 1455235200000 | 176.38 |
| 1455494400000 | 179.87 |
| 1455580800000 | 181.57 |
| 1455667200000 | 185.02 |
| 1455753600000 | 184.6399 |
| 1455840000000 | 183.96 |
| 1456099200000 | 187.49 |
| 1456185600000 | 184.97 |
| 1456272000000 | 183.94 |
| 1456358400000 | 186.45 |
| 1456444800000 | 188.48 |
| 1456704000000 | 188.75 |
| 1456790400000 | 192.9 |
| 1456876800000 | 194.8899 |
| 1456963200000 | 194.37 |
| 1457049600000 | 194.34 |
| 1457308800000 | 193.98 |
| 1457395200000 | 191.59 |
| 1457481600000 | 192.99 |
| 1457568000000 | 190.86 |
| 1457654400000 | 194.58 |
| 1457913600000 | 195.79 |
| 1458000000000 | 195.12 |
| 1458086400000 | 196.04 |
| 1458172800000 | 194.34 |
| 1458259200000 | 195.49 |
| 1458518400000 | 195.84 |
| 1458604800000 | 196.07 |
| 1458691200000 | 195.93 |
| 1458777600000 | 195.2 |
| 1459209600000 | 196.51 |
| 1459296000000 | 196.22 |
| 1459382400000 | 194.98 |
| 1459468800000 | 194.38 |
| 1459728000000 | 194.25 |
| 1459814400000 | 191.44 |
| 1459900800000 | 193.28 |
| 1459987200000 | 191.11 |
| 1460073600000 | 191.65 |
| 1460332800000 | 191.88 |
| 1460419200000 | 194.02 |
| 1460505600000 | 198.69 |
| 1460592000000 | 200.15 |
| 1460678400000 | 199.48 |
| 1460937600000 | 199.61 |
| 1461024000000 | 200.75 |
| 1461110400000 | 202.1699 |
| 1461196800000 | 202.04 |
| 1461283200000 | 200.82 |
| 1461542400000 | 199.56 |
| 1461628800000 | 199.33 |
| 1461715200000 | 199.1399 |
| 1461801600000 | 197.29 |
| 1461888000000 | 193.37 |
| 1462147200000 | 193.29 |
| 1462233600000 | 190.87 |
| 1462320000000 | 189.72 |
| 1462406400000 | 190.73 |
| 1462492800000 | 191 |
| 1462752000000 | 191.52 |
| 1462838400000 | 193.96 |
| 1462924800000 | 192.4199 |
| 1463011200000 | 192.4199 |
| 1463097600000 | 192.84 |
| 1463356800000 | 193.53 |
| 1463443200000 | 192.57 |
| 1463529600000 | 194.77 |
| 1463616000000 | 194.33 |
| 1463702400000 | 195.63 |
| 1463961600000 | 195.84 |
| 1464048000000 | 199.15 |
| 1464134400000 | 201.86 |
| 1464220800000 | 201.4199 |
| 1464307200000 | 203.25 |
| 1464566400000 | 203.03 |
| 1464652800000 | 202.66 |
| 1464739200000 | 201.96 |
| 1464825600000 | 202.33 |
| 1464912000000 | 199.09 |
| 1465171200000 | 199.19 |
| 1465257600000 | 200.5 |
| 1465344000000 | 200.37 |
| 1465430400000 | 200.32 |
| 1465516800000 | 197.55 |
| 1465776000000 | 194.41 |
| 1465862400000 | 193.85 |
| 1465948800000 | 194.33 |
| 1466035200000 | 195.22 |
| 1466121600000 | 194.48 |
| 1466380800000 | 196.45 |
| 1466467200000 | 198.66 |
| 1466553600000 | 198.19 |
| 1466640000000 | 200.06 |
| 1466726400000 | 191.95 |
| 1466985600000 | 188.9199 |
| 1467072000000 | 191.74 |
| 1467158400000 | 195.2 |
| 1467244800000 | 198 |
| 1467331200000 | 198.56 |
| 1467590400000 | 198.2 |
| 1467676800000 | 196.29 |
| 1467763200000 | 196.06 |
| 1467849600000 | 197.1399 |
| 1467936000000 | 200.29 |
| 1468195200000 | 202.36 |
| 1468281600000 | 203.53 |
| 1468368000000 | 203.21 |
| 1468454400000 | 204.8 |
| 1468540800000 | 205.49 |
| 1468800000000 | 206.24 |
| 1468886400000 | 206.22 |
| 1468972800000 | 208.28 |
| 1469059200000 | 207.6 |
| 1469145600000 | 208.44 |
| 1469404800000 | 208.22 |
| 1469491200000 | 208.81 |
| 1469577600000 | 209.36 |
| 1469664000000 | 207.76 |
| 1469750400000 | 207.94 |
| 1470009600000 | 208.33 |
| 1470096000000 | 205.69 |
| 1470182400000 | 206.68 |
| 1470268800000 | 208.1 |
| 1470355200000 | 211.94 |
| 1470614400000 | 212.17 |
| 1470700800000 | 212.81 |
| 1470787200000 | 211.53 |
| 1470873600000 | 212.71 |
| 1470960000000 | 212.31 |
| 1471219200000 | 212.67 |
| 1471305600000 | 211.27 |
| 1471392000000 | 210.36 |
| 1471478400000 | 210.64 |
| 1471564800000 | 210.25 |
| 1471824000000 | 209.77 |
| 1471910400000 | 211.25 |
| 1471996800000 | 211.98 |
| 1472083200000 | 211.33 |
| 1472169600000 | 211.63 |
| 1472428800000 | 213.39 |
| 1472515200000 | 214.29 |
| 1472601600000 | 213.79 |
| 1472688000000 | 212.81 |
| 1472774400000 | 215.45 |
| 1473033600000 | 216.06 |
| 1473120000000 | 215.01 |
| 1473206400000 | 215.3 |
| 1473292800000 | 213.78 |
| 1473379200000 | 210.68 |
| 1473638400000 | 210.64 |
| 1473724800000 | 208.85 |
| 1473811200000 | 208.78 |
| 1473897600000 | 210.69 |
| 1473984000000 | 210.1 |
| 1474243200000 | 210.92 |
| 1474329600000 | 211.27 |
| 1474416000000 | 213.74 |
| 1474502400000 | 215.02 |
| 1474588800000 | 213.75 |
| 1474848000000 | 210.66 |
| 1474934400000 | 213.14 |
| 1475020800000 | 213.81 |
| 1475107200000 | 212.26 |
| 1475193600000 | 212.95 |
| 1475452800000 | 212.97 |
| 1475539200000 | 214.15 |
| 1475625600000 | 213.9 |
| 1475712000000 | 214.8 |
| 1475798400000 | 213.77 |
| 1476057600000 | 215.25 |
| 1476144000000 | 214.01 |
| 1476230400000 | 213.88 |
| 1476316800000 | 212.26 |
| 1476403200000 | 213.93 |
| 1476662400000 | 213.36 |
| 1476748800000 | 215.7 |
| 1476835200000 | 216.61 |
| 1476921600000 | 217.08 |
| 1477008000000 | 217.82 |
| 1477267200000 | 219.2 |
| 1477353600000 | 219.01 |
| 1477440000000 | 217.47 |
| 1477526400000 | 216.57 |
| 1477612800000 | 216.57 |
| 1477872000000 | 215.83 |
| 1477958400000 | 213.58 |
| 1478044800000 | 211.07 |
| 1478131200000 | 210.49 |
| 1478217600000 | 209.51 |
| 1478476800000 | 214.67 |
| 1478563200000 | 215.24 |
| 1478649600000 | 217.36 |
| 1478736000000 | 218.76 |
| 1478822400000 | 218.04 |
| 1479081600000 | 220 |
| 1479168000000 | 220.95 |
| 1479254400000 | 221.58 |
| 1479340800000 | 222.48 |
| 1479427200000 | 223.16 |
| 1479686400000 | 223.39 |
| 1479772800000 | 224.35 |
| 1479859200000 | 224.83 |
| 1479945600000 | 224.48 |
| 1480032000000 | 225.16 |
| 1480291200000 | 224.24 |
| 1480377600000 | 224.18 |
| 1480464000000 | 224.87 |
| 1480550400000 | 224.02 |
| 1480636800000 | 222.14 |
| 1480896000000 | 222.91 |
| 1480982400000 | 224.68 |
| 1481068800000 | 227.52 |
| 1481155200000 | 231.6 |
| 1481241600000 | 234.72 |
| 1481500800000 | 232.75 |
| 1481587200000 | 234.45 |
| 1481673600000 | 233.35 |
| 1481760000000 | 237.6 |
| 1481846400000 | 237.19 |
| 1482105600000 | 237.47 |
| 1482192000000 | 238.83 |
| 1482278400000 | 237.56 |
| 1482364800000 | 236.68 |
| 1482451200000 | 236.3 |
| 1482796800000 | 236.29 |
| 1482883200000 | 236.58 |
| 1482969600000 | 235.07 |
| 1483056000000 | 234.01 |
| 1483315200000 | 234.41 |
| 1483401600000 | 238.01 |
| 1483488000000 | 237.82 |
| 1483574400000 | 237 |
| 1483660800000 | 237.81 |
| 1483920000000 | 237.8 |
| 1484006400000 | 237.47 |
| 1484092800000 | 239.84 |
| 1484179200000 | 236.95 |
| 1484265600000 | 237.98 |
| 1484524800000 | 237 |
| 1484611200000 | 235.66 |
| 1484697600000 | 236.19 |
| 1484784000000 | 236.6 |
| 1484870400000 | 235.96 |
| 1485129600000 | 235.13 |
| 1485216000000 | 235.6 |
| 1485302400000 | 238.11 |
| 1485388800000 | 239.61 |
| 1485475200000 | 238.78 |
| 1485734400000 | 237.44 |
| 1485820800000 | 234.46 |
| 1485907200000 | 235.9 |
| 1485993600000 | 235.22 |
| 1486080000000 | 237.32 |
| 1486339200000 | 237.77 |
| 1486425600000 | 238.56 |
| 1486512000000 | 238.94 |
| 1486598400000 | 240.55 |
| 1486684800000 | 241.83 |
| 1486944000000 | 243.32 |
| 1487030400000 | 244.21 |
| 1487116800000 | 245.31 |
| 1487203200000 | 244.33 |
| 1487289600000 | 245.75 |
| 1487548800000 | 246.1 |
| 1487635200000 | 248.18 |
| 1487721600000 | 248.91 |
| 1487808000000 | 248.47 |
| 1487894400000 | 248.08 |
| 1488153600000 | 247.03 |
| 1488240000000 | 246.74 |
| 1488326400000 | 250.17 |
| 1488412800000 | 250.95 |
| 1488499200000 | 250 |
| 1488758400000 | 249.12 |
| 1488844800000 | 249.51 |
| 1488931200000 | 249.59 |
| 1489017600000 | 249.14 |
| 1489104000000 | 249.03 |
| 1489363200000 | 249.88 |
| 1489449600000 | 249.97 |
| 1489536000000 | 251.32 |
| 1489622400000 | 251.53 |
| 1489708800000 | 251.77 |
| 1489968000000 | 251.7 |
| 1490054400000 | 249.72 |
| 1490140800000 | 249.11 |
| 1490227200000 | 249.61 |
| 1490313600000 | 249 |
| 1490572800000 | 247.81 |
| 1490659200000 | 249.64 |
| 1490745600000 | 251.72 |
| 1490832000000 | 252.49 |
| 1490918400000 | 252.3 |
| 1491177600000 | 252.51 |
| 1491264000000 | 252.5 |
| 1491350400000 | 251.79 |
| 1491436800000 | 251.21 |
| 1491523200000 | 251.7 |
| 1491782400000 | 252.28 |
| 1491868800000 | 251.95 |
| 1491955200000 | 251.93 |
| 1492041600000 | 251.26 |
| 1492473600000 | 249.35 |
| 1492560000000 | 248.77 |
| 1492646400000 | 248.63 |
| 1492732800000 | 250.55 |
| 1492992000000 | 251.72 |
| 1493078400000 | 252.05 |
| 1493164800000 | 253.07 |
| 1493251200000 | 253.96 |
| 1493337600000 | 253.77 |
| 1493596800000 | 254.03 |
| 1493683200000 | 255.31 |
| 1493769600000 | 255.41 |
| 1493856000000 | 256.02 |
| 1493942400000 | 256.49 |
| 1494201600000 | 258.7799 |
| 1494288000000 | 259.07 |
| 1494374400000 | 259.0299 |
| 1494460800000 | 258.7799 |
| 1494547200000 | 258.98 |
| 1494806400000 | 258.81 |
| 1494892800000 | 258.5 |
| 1494979200000 | 254.59 |
| 1495065600000 | 253.41 |
| 1495152000000 | 253.47 |
| 1495411200000 | 254.36 |
| 1495497600000 | 254.8 |
| 1495584000000 | 255.34 |
| 1495670400000 | 256.11 |
| 1495756800000 | 256.57 |
| 1496016000000 | 256.4 |
| 1496102400000 | 256.43 |
| 1496188800000 | 255.23 |
| 1496275200000 | 256.65 |
| 1496361600000 | 258.2 |
| 1496620800000 | 258.27 |
| 1496707200000 | 257.07 |
| 1496793600000 | 256.8 |
| 1496880000000 | 256.77 |
| 1496966400000 | 256.21 |
| 1497225600000 | 254.8 |
| 1497312000000 | 255.93 |
| 1497398400000 | 254.89 |
| 1497484800000 | 255.73 |
| 1497571200000 | 255.92 |
| 1497830400000 | 258.73 |
| 1497916800000 | 258.18 |
| 1498003200000 | 257.21 |
| 1498089600000 | 257.49 |
| 1498176000000 | 257.04 |
| 1498435200000 | 257.89 |
| 1498521600000 | 254.63 |
| 1498608000000 | 254.31 |
| 1498694400000 | 251.25 |
| 1498780800000 | 250.55 |
| 1499040000000 | 251.54 |
| 1499126400000 | 251.33 |
| 1499212800000 | 252.43 |
| 1499299200000 | 249.86 |
| 1499385600000 | 250.33 |
| 1499644800000 | 251.74 |
| 1499731200000 | 251 |
| 1499817600000 | 253.83 |
| 1499904000000 | 255.05 |
| 1499990400000 | 255.84 |
| 1500249600000 | 255.73 |
| 1500336000000 | 253.62 |
| 1500422400000 | 256.13 |
| 1500508800000 | 254.44 |
| 1500595200000 | 253.28 |
| 1500854400000 | 252.89 |
| 1500940800000 | 252.57 |
| 1501027200000 | 253.03 |
| 1501113600000 | 251.42 |
| 1501200000000 | 248.46 |
| 1501459200000 | 247.88 |
| 1501545600000 | 248.56 |
| 1501632000000 | 247.88 |
| 1501718400000 | 247.11 |
| 1501804800000 | 249.94 |
| 1502064000000 | 249.7 |
| 1502150400000 | 250.75 |
| 1502236800000 | 249.77 |
| 1502323200000 | 247.18 |
| 1502409600000 | 245.95 |
| 1502668800000 | 247.92 |
| 1502755200000 | 249.17 |
| 1502841600000 | 250.61 |
| 1502928000000 | 248.39 |
| 1503014400000 | 247.11 |
| 1503273600000 | 246.2 |
| 1503360000000 | 248.78 |
| 1503446400000 | 247.8 |
| 1503532800000 | 247.79 |
| 1503619200000 | 246.95 |
| 1503878400000 | 245.36 |
| 1503964800000 | 244.02 |
| 1504051200000 | 246.37 |
| 1504137600000 | 248.23 |
| 1504224000000 | 249.08 |
| 1504483200000 | 247.76 |
| 1504569600000 | 247.11 |
| 1504656000000 | 247.23 |
| 1504742400000 | 247.68 |
| 1504828800000 | 247.48 |
| 1505088000000 | 250.18 |
| 1505174400000 | 251.24 |
| 1505260800000 | 251.35 |
| 1505347200000 | 251.77 |
| 1505433600000 | 250.15 |
| 1505692800000 | 251.06 |
| 1505779200000 | 251.42 |
| 1505865600000 | 251.07 |
| 1505952000000 | 251.47 |
| 1506038400000 | 251.16 |
| 1506297600000 | 252.8 |
| 1506384000000 | 253.87 |
| 1506470400000 | 254.86 |
| 1506556800000 | 254.01 |
| 1506643200000 | 254.48 |
| 1506902400000 | 256.44 |
| 1506988800000 | 256.56 |
| 1507075200000 | 256.47 |
| 1507161600000 | 258.0899 |
| 1507248000000 | 257.8 |
| 1507507200000 | 258.23 |
| 1507593600000 | 258.19 |
| 1507680000000 | 258.5899 |
| 1507766400000 | 258.75 |
| 1507852800000 | 259.54 |
| 1508112000000 | 260.67 |
| 1508198400000 | 260.88 |
| 1508284800000 | 261.13 |
| 1508371200000 | 258.3 |
| 1508457600000 | 259.7 |
| 1508716800000 | 260.06 |
| 1508803200000 | 259.67 |
| 1508889600000 | 257.45 |
| 1508976000000 | 259.83 |
| 1509062400000 | 264.14 |
| 1509321600000 | 263.91 |
| 1509408000000 | 264.27 |
| 1509494400000 | 266.21 |
| 1509580800000 | 265.21 |
| 1509667200000 | 266.62 |
| 1509926400000 | 267.07 |
| 1510012800000 | 266.85 |
| 1510099200000 | 267.72 |
| 1510185600000 | 265.07 |
| 1510272000000 | 263.99 |
| 1510531200000 | 263.14 |
| 1510617600000 | 261.07 |
| 1510704000000 | 258.8399 |
| 1510790400000 | 261.57 |
| 1510876800000 | 260.77 |
| 1511136000000 | 262.31 |
| 1511222400000 | 264.18 |
| 1511308800000 | 263.85 |
| 1511395200000 | 262.99 |
| 1511481600000 | 261.7 |
| 1511740800000 | 261.06 |
| 1511827200000 | 263.06 |
| 1511913600000 | 262.2799 |
| 1512000000000 | 260.68 |
| 1512086400000 | 260.55 |
| 1512345600000 | 261.1 |
| 1512432000000 | 261.24 |
| 1512518400000 | 261.58 |
| 1512604800000 | 262.08 |
| 1512691200000 | 264.38 |
| 1512950400000 | 264.61 |
| 1513036800000 | 266.7 |
| 1513123200000 | 266.51 |
| 1513209600000 | 265.3399 |
| 1513296000000 | 265.8 |
| 1513555200000 | 267.21 |
| 1513641600000 | 266.33 |
| 1513728000000 | 264.2 |
| 1513814400000 | 264.79 |
| 1513900800000 | 265.37 |
| 1514332800000 | 263.9 |
| 1514419200000 | 263.73 |
| 1514505600000 | 262.35 |
| 1514851200000 | 262.72 |
| 1514937600000 | 263.93 |
| 1515024000000 | 265.08 |
| 1515110400000 | 268.1 |
| 1515369600000 | 269.11 |
| 1515456000000 | 270.52 |
| 1515542400000 | 269.69 |
| 1515628800000 | 268.38 |
| 1515715200000 | 268.77 |
| 1515974400000 | 267.23 |
| 1516060800000 | 268.18 |
| 1516147200000 | 269.5299 |
| 1516233600000 | 269.25 |
| 1516320000000 | 271.23 |
| 1516579200000 | 271.87 |
| 1516665600000 | 272.89 |
| 1516752000000 | 270.86 |
| 1516838400000 | 268.3 |
| 1516924800000 | 271.46 |
| 1517184000000 | 271.9 |
| 1517270400000 | 268.23 |
| 1517356800000 | 267.39 |
| 1517443200000 | 266.83 |
| 1517529600000 | 262.01 |
| 1517788800000 | 254.9 |
| 1517875200000 | 255.71 |
| 1517961600000 | 256.64 |
| 1518048000000 | 251.98 |
| 1518134400000 | 252.09 |
| 1518393600000 | 255.42 |
| 1518480000000 | 254.53 |
| 1518566400000 | 256.69 |
| 1518652800000 | 259 |
| 1518739200000 | 260.43 |
| 1518998400000 | 261 |
| 1519084800000 | 260.97 |
| 1519171200000 | 260.83 |
| 1519257600000 | 260.31 |
| 1519344000000 | 264.42 |
| 1519603200000 | 267.11 |
| 1519689600000 | 266.33 |
| 1519776000000 | 264.87 |
| 1519862400000 | 261.24 |
| 1519948800000 | 258.37 |
| 1520208000000 | 259.68 |
| 1520294400000 | 259.4 |
| 1520380800000 | 259.79 |
| 1520467200000 | 263.07 |
| 1520553600000 | 265.74 |
| 1520812800000 | 266.55 |
| 1520899200000 | 263.6 |
| 1520985600000 | 263.39 |
| 1521072000000 | 264.33 |
| 1521158400000 | 265.06 |
| 1521417600000 | 261.41 |
| 1521504000000 | 261.88 |
| 1521590400000 | 260.51 |
| 1521676800000 | 256 |
| 1521763200000 | 250.2 |
| 1522022400000 | 253.07 |
| 1522108800000 | 252.02 |
| 1522195200000 | 252.97 |
| 1522281600000 | 255.97 |
| 1522713600000 | 254.17 |
| 1522800000000 | 254.8 |
| 1522886400000 | 259.07 |
| 1522972800000 | 255.64 |
| 1523232000000 | 256.26 |
| 1523318400000 | 258.94 |
| 1523404800000 | 257.22 |
| 1523491200000 | 260.06 |
| 1523577600000 | 259.8399 |
| 1523836800000 | 260.14 |
| 1523923200000 | 262.43 |
| 1524009600000 | 262.33 |
| 1524096000000 | 261.23 |
| 1524182400000 | 260.45 |
| 1524441600000 | 261.2799 |
| 1524528000000 | 259.02 |
| 1524614400000 | 258.8399 |
| 1524700800000 | 262.32 |
| 1524787200000 | 263.39 |
| 1525046400000 | 263.54 |
| 1525132800000 | 265.16 |
| 1525219200000 | 264.77 |
| 1525305600000 | 264.29 |
| 1525392000000 | 266.71 |
| 1525651200000 | 268.41 |
| 1525737600000 | 270.11 |
| 1525824000000 | 271.79 |
| 1525910400000 | 272.89 |
| 1525996800000 | 271.95 |
| 1526256000000 | 271.23 |
| 1526342400000 | 271.08 |
| 1526428800000 | 272.97 |
| 1526515200000 | 272.12 |
| 1526601600000 | 271.74 |
| 1526860800000 | 273.14 |
| 1526947200000 | 272.7 |
| 1527033600000 | 274.31 |
| 1527120000000 | 273.02 |
| 1527206400000 | 274.17 |
| 1527465600000 | 274.57 |
| 1527552000000 | 272.0899 |
| 1527638400000 | 271.51 |
| 1527724800000 | 270.0899 |
| 1527811200000 | 273.01 |
| 1528070400000 | 274.41 |
| 1528156800000 | 274.26 |
| 1528243200000 | 273.39 |
| 1528329600000 | 271.7 |
| 1528416000000 | 272.41 |
| 1528675200000 | 272.97 |
| 1528761600000 | 273.0299 |
| 1528848000000 | 273.36 |
| 1528934400000 | 275.29 |
| 1529020800000 | 274.49 |
| 1529280000000 | 273.0299 |
| 1529366400000 | 272.4 |
| 1529452800000 | 272.19 |
| 1529539200000 | 270.33 |
| 1529625600000 | 270.45 |
| 1529884800000 | 265.8399 |
| 1529971200000 | 266.7 |
| 1530057600000 | 266.79 |
| 1530144000000 | 267.92 |
| 1530230400000 | 267.14 |
| 1530489600000 | 267.75 |
| 1530576000000 | 267.2 |
| 1530662400000 | 267.7 |
| 1530748800000 | 267.51 |
| 1530835200000 | 269.07 |
| 1531094400000 | 271.47 |
| 1531180800000 | 272.45 |
| 1531267200000 | 270.7799 |
| 1531353600000 | 273.63 |
| 1531440000000 | 274.55 |
| 1531699200000 | 274.15 |
| 1531785600000 | 275.52 |
| 1531872000000 | 276.71 |
| 1531958400000 | 276.5 |
| 1532044800000 | 276.18 |
| 1532304000000 | 276.41 |
| 1532390400000 | 278.25 |
| 1532476800000 | 280.71 |
| 1532563200000 | 281.91 |
| 1532649600000 | 280.83 |
| 1532908800000 | 278.01 |
| 1532995200000 | 277.85 |
| 1533081600000 | 279.18 |
| 1533168000000 | 280.36 |
| 1533254400000 | 282.02 |
| 1533513600000 | 282.49 |
| 1533600000000 | 283.25 |
| 1533686400000 | 282.43 |
| 1533772800000 | 283.3 |
| 1533859200000 | 282.65 |
| 1534118400000 | 281.16 |
| 1534204800000 | 283.89 |
| 1534291200000 | 282.8 |
| 1534377600000 | 282.63 |
| 1534464000000 | 283.18 |
| 1534723200000 | 283.24 |
| 1534809600000 | 281.97 |
| 1534896000000 | 281.45 |
| 1534982400000 | 281.26 |
| 1535068800000 | 280.83 |
| 1535328000000 | 282.62 |
| 1535414400000 | 282.08 |
| 1535500800000 | 284.18 |
| 1535587200000 | 284.23 |
| 1535673600000 | 284.05 |
| 1535932800000 | 283.65 |
| 1536019200000 | 283.96 |
| 1536105600000 | 279.9 |
| 1536192000000 | 278.8 |
| 1536278400000 | 278.81 |
| 1536537600000 | 279.39 |
| 1536624000000 | 280.48 |
| 1536710400000 | 279.88 |
| 1536796800000 | 279.82 |
| 1536883200000 | 281.46 |
| 1537142400000 | 279.6 |
| 1537228800000 | 280.25 |
| 1537315200000 | 281.62 |
| 1537401600000 | 282.93 |
| 1537488000000 | 283.38 |
| 1537747200000 | 282.06 |
| 1537833600000 | 283.05 |
| 1537920000000 | 283.52 |
| 1538006400000 | 285.63 |
| 1538092800000 | 285.72 |
| 1538352000000 | 286.7799 |
| 1538438400000 | 286.46 |
| 1538524800000 | 286.82 |
| 1538611200000 | 283.98 |
| 1538697600000 | 282.68 |
| 1538956800000 | 282.02 |
| 1539043200000 | 281.25 |
| 1539129600000 | 274.79 |
| 1539216000000 | 268.06 |
| 1539302400000 | 271.05 |
| 1539561600000 | 268.83 |
| 1539648000000 | 274.01 |
| 1539734400000 | 275.55 |
| 1539820800000 | 273.49 |
| 1539907200000 | 273.87 |
| 1540166400000 | 273.52 |
| 1540252800000 | 271.42 |
| 1540339200000 | 268.19 |
| 1540425600000 | 270.55 |
| 1540512000000 | 267.91 |
| 1540771200000 | 265.88 |
| 1540857600000 | 268.92 |
| 1540944000000 | 274.08 |
| 1541030400000 | 274.5 |
| 1541116800000 | 274.91 |
| 1541376000000 | 274.21 |
| 1541462400000 | 274.73 |
| 1541548800000 | 278 |
| 1541635200000 | 279.81 |
| 1541721600000 | 279.11 |
| 1541980800000 | 276.3 |
| 1542067200000 | 275.2799 |
| 1542153600000 | 272.85 |
| 1542240000000 | 274.85 |
| 1542326400000 | 273.45 |
| 1542585600000 | 269.37 |
| 1542672000000 | 266.76 |
| 1542758400000 | 267.66 |
| 1542844800000 | 267.2799 |
| 1542931200000 | 268.31 |
| 1543190400000 | 271.39 |
| 1543276800000 | 273.04 |
| 1543363200000 | 277 |
| 1543449600000 | 274.87 |
| 1543536000000 | 276.22 |
| 1543795200000 | 279.3 |
| 1543881600000 | 273.76 |
| 1543968000000 | 272.48 |
| 1544054400000 | 268.73 |
| 1544140800000 | 265.75 |
| 1544400000000 | 264.38 |
| 1544486400000 | 266.0299 |
| 1544572800000 | 268 |
| 1544659200000 | 268.25 |
| 1544745600000 | 264.88 |
| 1545004800000 | 260.69 |
| 1545091200000 | 258.51 |
| 1545177600000 | 256.43 |
| 1545264000000 | 252.68 |
| 1545350400000 | 248.39 |
| 1545609600000 | 245.41 |
| 1545868800000 | 250.32 |
| 1545955200000 | 251.38 |
| 1546214400000 | 253.13 |
| 1546387200000 | 254.64 |
| 1546473600000 | 250.4 |
| 1546560000000 | 256.39 |
| 1546819200000 | 257.0899 |
| 1546905600000 | 258.31 |
| 1546992000000 | 258.98 |
| 1547078400000 | 259.35 |
| 1547164800000 | 260.7799 |
| 1547424000000 | 259.61 |
| 1547510400000 | 263.37 |
| 1547596800000 | 265.75 |
| 1547683200000 | 267.7 |
| 1547769600000 | 271.24 |
| 1548028800000 | 271.26 |
| 1548115200000 | 269.12 |
| 1548201600000 | 269.43 |
| 1548288000000 | 269.85 |
| 1548374400000 | 271.91 |
| 1548633600000 | 270.08 |
| 1548720000000 | 270.69 |
| 1548806400000 | 273.2 |
| 1548892800000 | 273.51 |
| 1548979200000 | 273.54 |
| 1549238400000 | 275.5299 |
| 1549324800000 | 277.92 |
| 1549411200000 | 277.8 |
| 1549497600000 | 275.08 |
| 1549584000000 | 275.56 |
| 1549843200000 | 277.0299 |
| 1549929600000 | 279.36 |
| 1550016000000 | 280.21 |
| 1550102400000 | 281.14 |
| 1550188800000 | 283.72 |
| 1550448000000 | 283.7 |
| 1550534400000 | 283 |
| 1550620800000 | 284.29 |
| 1550707200000 | 284 |
| 1550793600000 | 285.24 |
| 1551052800000 | 286.16 |
| 1551139200000 | 286.5 |
| 1551225600000 | 286.2 |
| 1551312000000 | 284.48 |
| 1551398400000 | 285.46 |
| 1551657600000 | 285.76 |
| 1551744000000 | 285.97 |
| 1551830400000 | 284.97 |
| 1551916800000 | 285.5899 |
| 1552003200000 | 284.26 |
| 1552262400000 | 287.51 |
| 1552348800000 | 287.76 |
| 1552435200000 | 288.5299 |
| 1552521600000 | 289.63 |
| 1552608000000 | 290.67 |
| 1552867200000 | 292.0899 |
| 1552953600000 | 292.8 |
| 1553040000000 | 291.07 |
| 1553126400000 | 293.52 |
| 1553212800000 | 290.02 |
| 1553472000000 | 288.05 |
| 1553558400000 | 290.72 |
| 1553644800000 | 290.55 |
| 1553731200000 | 291.46 |
| 1553817600000 | 293.2 |
| 1554076800000 | 296.83 |
| 1554163200000 | 297.8399 |
| 1554249600000 | 298.62 |
| 1554336000000 | 298.64 |
| 1554422400000 | 298.8399 |
| 1554681600000 | 298.7 |
| 1554768000000 | 297.55 |
| 1554854400000 | 299.1 |
| 1554940800000 | 298.8 |
| 1555027200000 | 299.77 |
| 1555286400000 | 300.25 |
| 1555372800000 | 301.23 |
| 1555459200000 | 301.4 |
| 1555545600000 | 302.8 |
| 1555977600000 | 305.95 |
| 1556064000000 | 305.02 |
| 1556150400000 | 306.43 |
| 1556236800000 | 307.0299 |
| 1556496000000 | 307.94 |
| 1556582400000 | 306.49 |
| 1556668800000 | 305.02 |
| 1556755200000 | 304.81 |
| 1556841600000 | 306.5 |
| 1557100800000 | 304.77 |
| 1557187200000 | 300.44 |
| 1557273600000 | 300.26 |
| 1557360000000 | 297.64 |
| 1557446400000 | 298.12 |
| 1557705600000 | 291.68 |
| 1557792000000 | 294.15 |
| 1557878400000 | 296.3 |
| 1557964800000 | 300.51 |
| 1558051200000 | 300.1 |
| 1558310400000 | 297.93 |
| 1558396800000 | 298.92 |
| 1558483200000 | 298.6 |
| 1558569600000 | 295.5299 |
| 1558656000000 | 295.45 |
| 1558915200000 | 295.92 |
| 1559001600000 | 294.76 |
| 1559088000000 | 291.81 |
| 1559174400000 | 292.7799 |
| 1559260800000 | 289.11 |
| 1559520000000 | 286.98 |
| 1559606400000 | 291.01 |
| 1559692800000 | 292.96 |
| 1559779200000 | 293.64 |
| 1559865600000 | 295.56 |
| 1560124800000 | 297.4 |
| 1560211200000 | 298.5 |
| 1560297600000 | 297.96 |
| 1560384000000 | 299.38 |
| 1560470400000 | 299.43 |
| 1560729600000 | 299.54 |
| 1560816000000 | 303.77 |
| 1560902400000 | 304.25 |
| 1560988800000 | 306.13 |
| 1561075200000 | 304.16 |
| 1561334400000 | 302.57 |
| 1561420800000 | 301.66 |
| 1561507200000 | 301.26 |
| 1561593600000 | 301.95 |
| 1561680000000 | 302.25 |
| 1561939200000 | 305.0899 |
| 1562025600000 | 305.2799 |
| 1562112000000 | 305.24 |
| 1562198400000 | 307.01 |
| 1562284800000 | 306.79 |
| 1562544000000 | 303.76 |
| 1562630400000 | 303.25 |
| 1562716800000 | 302.42 |
| 1562803200000 | 303.94 |
| 1562889600000 | 304.6 |
| 1563148800000 | 308.89 |
| 1563235200000 | 309.91 |
| 1563321600000 | 309.79 |
| 1563408000000 | 309.68 |
| 1563494400000 | 309.18 |
| 1563753600000 | 307.37 |
| 1563840000000 | 310.64 |
| 1563926400000 | 310.8 |
| 1564012800000 | 309.17 |
| 1564099200000 | 308.01 |
| 1564358400000 | 307.88 |
| 1564444800000 | 306.88 |
| 1564531200000 | 305.23 |
| 1564617600000 | 303.41 |
| 1564704000000 | 298.36 |
| 1564963200000 | 290.22 |
| 1565049600000 | 289.74 |
| 1565136000000 | 288.67 |
| 1565222400000 | 292.47 |
| 1565308800000 | 293.0299 |
| 1565568000000 | 290.69 |
| 1565654400000 | 287.5299 |
| 1565740800000 | 286.73 |
| 1565827200000 | 289.73 |
| 1565913600000 | 291.74 |
| 1566172800000 | 293.67 |
| 1566259200000 | 294.98 |
| 1566345600000 | 296.38 |
| 1566432000000 | 295.08 |
| 1566518400000 | 293.6 |
| 1566777600000 | 292.16 |
| 1566864000000 | 291.08 |
| 1566950400000 | 294.13 |
| 1567036800000 | 296.63 |
| 1567123200000 | 300.73 |
| 1567382400000 | 302.37 |
| 1567468800000 | 300.05 |
| 1567555200000 | 302.33 |
| 1567641600000 | 305.01 |
| 1567728000000 | 305.99 |
| 1567987200000 | 305.63 |
| 1568073600000 | 307.85 |
| 1568160000000 | 310.42 |
| 1568246400000 | 310.19 |
| 1568332800000 | 310.37 |
| 1568592000000 | 312.15 |
| 1568678400000 | 309.3399 |
| 1568764800000 | 309.29 |
| 1568851200000 | 308.21 |
| 1568937600000 | 308.46 |
| 1569196800000 | 308.43 |
| 1569283200000 | 307.15 |
| 1569369600000 | 309.52 |
| 1569456000000 | 310 |
| 1569542400000 | 309.15 |
| 1569801600000 | 311.51 |
| 1569888000000 | 307.52 |
| 1569974400000 | 301.06 |
| 1570060800000 | 301.62 |
| 1570147200000 | 305.01 |
| 1570406400000 | 304.97 |
| 1570492800000 | 302.14 |
| 1570579200000 | 303.51 |
| 1570665600000 | 304.07 |
| 1570752000000 | 307.82 |
| 1571011200000 | 307.61 |
| 1571097600000 | 309.96 |
| 1571184000000 | 310.13 |
| 1571270400000 | 308.73 |
| 1571356800000 | 306.02 |
| 1571616000000 | 308 |
| 1571702400000 | 307.5899 |
| 1571788800000 | 308.8 |
| 1571875200000 | 310.13 |
| 1571961600000 | 311.95 |
| 1572220800000 | 313.66 |
| 1572307200000 | 312.63 |
| 1572393600000 | 314.26 |
| 1572480000000 | 313.05 |
| 1572566400000 | 315.13 |
| 1572825600000 | 316.99 |
| 1572912000000 | 319.55 |
| 1572998400000 | 320.33 |
| 1573084800000 | 321.93 |
| 1573171200000 | 323.35 |
| 1573430400000 | 322.51 |
| 1573516800000 | 323.7 |
| 1573603200000 | 323.98 |
| 1573689600000 | 323.01 |
| 1573776000000 | 324.2 |
| 1574035200000 | 323.76 |
| 1574121600000 | 322.65 |
| 1574208000000 | 320.96 |
| 1574294400000 | 319.55 |
| 1574380800000 | 321.19 |
| 1574640000000 | 324.52 |
| 1574726400000 | 324.9 |
| 1574812800000 | 326.25 |
| 1574899200000 | 326.08 |
| 1574985600000 | 324.51 |
| 1575244800000 | 320.5299 |
| 1575331200000 | 318.57 |
| 1575417600000 | 320.38 |
| 1575504000000 | 320.83 |
| 1575590400000 | 324.89 |
| 1575849600000 | 324.24 |
| 1575936000000 | 323.57 |
| 1576022400000 | 324.11 |
| 1576108800000 | 325.24 |
| 1576195200000 | 326.95 |
| 1576454400000 | 330 |
| 1576540800000 | 328.46 |
| 1576627200000 | 328.88 |
| 1576713600000 | 330.77 |
| 1576800000000 | 332.7 |
| 1577059200000 | 333.17 |
| 1577145600000 | 333.05 |
| 1577404800000 | 332.83 |
| 1577664000000 | 329.68 |
| 1577750400000 | 329.74 |
| 1577923200000 | 333.45 |
| 1578009600000 | 332.49 |
| 1578268800000 | 332.58 |
| 1578355200000 | 333.36 |
| 1578441600000 | 335.08 |
| 1578528000000 | 337.61 |
| 1578614400000 | 337.02 |
| 1578873600000 | 338.24 |
| 1578960000000 | 338.61 |
| 1579046400000 | 338.45 |
| 1579132800000 | 340.88 |
| 1579219200000 | 344.31 |
| 1579478400000 | 344.57 |
| 1579564800000 | 343.7 |
| 1579651200000 | 344.12 |
| 1579737600000 | 344.46 |
| 1579824000000 | 344.29 |
| 1580083200000 | 339.02 |
| 1580169600000 | 342.44 |
| 1580256000000 | 342.69 |
| 1580342400000 | 341.56 |
| 1580428800000 | 335.55 |
| 1580688000000 | 338.49 |
| 1580774400000 | 343.67 |
| 1580860800000 | 347.7 |
| 1580947200000 | 351.05 |
| 1581033600000 | 349.64 |
| 1581292800000 | 352.37 |
| 1581379200000 | 352.8 |
| 1581465600000 | 354.8 |
| 1581552000000 | 354.0299 |
| 1581638400000 | 354.26 |
| 1581897600000 | 354.95 |
| 1581984000000 | 353.89 |
| 1582070400000 | 356.23 |
| 1582156800000 | 354.65 |
| 1582243200000 | 350.37 |
| 1582502400000 | 338.77 |
| 1582588800000 | 331.31 |
| 1582675200000 | 330.62 |
| 1582761600000 | 315.39 |
| 1582848000000 | 309.22 |
| 1583107200000 | 315.26 |
| 1583193600000 | 309.73 |
| 1583280000000 | 319.94 |
| 1583366400000 | 312.01 |
| 1583452800000 | 302.39 |
| 1583712000000 | 280.14 |
| 1583798400000 | 289.67 |
| 1583884800000 | 280.82 |
| 1583971200000 | 257.65 |
| 1584057600000 | 274.49 |
| 1584316800000 | 248.64 |
| 1584403200000 | 263.47 |
| 1584489600000 | 257.35 |
| 1584576000000 | 263.58 |
| 1584662400000 | 257.2 |
| 1584921600000 | 248.39 |
| 1585008000000 | 265.48 |
| 1585094400000 | 267.63 |
| 1585180800000 | 275.8 |
| 1585267200000 | 269.24 |
| 1585526400000 | 276.81 |
| 1585612800000 | 275.23 |
| 1585699200000 | 267.21 |
| 1585785600000 | 271.38 |
| 1585872000000 | 270 |
| 1586131200000 | 284.88 |
| 1586217600000 | 283.18 |
| 1586304000000 | 288.87 |
| 1586390400000 | 290.39 |
| 1586822400000 | 296.23 |
| 1586908800000 | 292.67 |
| 1586995200000 | 294.7799 |
| 1587081600000 | 300.35 |
| 1587340800000 | 298.69 |
| 1587427200000 | 289.72 |
| 1587513600000 | 295.31 |
| 1587600000000 | 295.46 |
| 1587686400000 | 298.04 |
| 1587945600000 | 301.6 |
| 1588032000000 | 300.79 |
| 1588118400000 | 307.05 |
| 1588204800000 | 303.47 |
| 1588291200000 | 296.66 |
| 1588550400000 | 297.98 |
| 1588636800000 | 302.51 |
| 1588723200000 | 302.7 |
| 1588809600000 | 305.5 |
| 1588896000000 | 308.54 |
| 1589155200000 | 310.37 |
| 1589241600000 | 306.31 |
| 1589328000000 | 301.86 |
| 1589414400000 | 301.9 |
| 1589500800000 | 304 |
| 1589760000000 | 309.7 |
| 1589846400000 | 306.01 |
| 1589932800000 | 308.89 |
| 1590019200000 | 308.43 |
| 1590105600000 | 309.04 |
| 1590364800000 | 310.45 |
| 1590451200000 | 311.25 |
| 1590537600000 | 314.7 |
| 1590624000000 | 314.49 |
| 1590710400000 | 312.75 |
| 1590969600000 | 313.91 |
| 1591056000000 | 315.31 |
| 1591142400000 | 318.16 |
| 1591228800000 | 314.27 |
| 1591315200000 | 320.56 |
| 1591574400000 | 323.65 |
| 1591660800000 | 321.72 |
| 1591747200000 | 322.1 |
| 1591833600000 | 307.16 |
| 1591920000000 | 312.0899 |
| 1592179200000 | 311.38 |
| 1592265600000 | 320.5 |
| 1592352000000 | 321.14 |
| 1592438400000 | 320.29 |
| 1592524800000 | 321.04 |
| 1592784000000 | 320.49 |
| 1592870400000 | 321.1 |
| 1592956800000 | 316.0299 |
| 1593043200000 | 319.6 |
| 1593129600000 | 314.62 |
| 1593388800000 | 315.31 |
| 1593475200000 | 318.35 |
| 1593561600000 | 317.8399 |
| 1593648000000 | 321.54 |
| 1593734400000 | 320.52 |
| 1593993600000 | 323.68 |
| 1594080000000 | 321.7 |
| 1594166400000 | 321.82 |
| 1594252800000 | 321.95 |
| 1594339200000 | 324.48 |
| 1594598400000 | 322.73 |
| 1594684800000 | 323.19 |
| 1594771200000 | 326.05 |
| 1594857600000 | 323.97 |
| 1594944000000 | 324.69 |
| 1595203200000 | 327.79 |
| 1595289600000 | 327.95 |
| 1595376000000 | 325.29 |
| 1595462400000 | 323.29 |
| 1595548800000 | 320.88 |
| 1595808000000 | 319.5 |
| 1595894400000 | 319.2 |
| 1595980800000 | 320.08 |
| 1596067200000 | 317.71 |
| 1596153600000 | 315.45 |
| 1596412800000 | 320.86 |
| 1596499200000 | 321.49 |
| 1596585600000 | 319.64 |
| 1596672000000 | 322.18 |
| 1596758400000 | 322.95 |
| 1597017600000 | 324.73 |
| 1597104000000 | 324.86 |
| 1597190400000 | 328.27 |
| 1597276800000 | 326.38 |
| 1597363200000 | 325.3 |
| 1597622400000 | 325.37 |
| 1597708800000 | 325.18 |
| 1597795200000 | 325.76 |
| 1597881600000 | 327.17 |
| 1597968000000 | 329.4 |
| 1598227200000 | 332.0299 |
| 1598313600000 | 332.82 |
| 1598400000000 | 338.63 |
| 1598486400000 | 338.81 |
| 1598572800000 | 336.98 |
| 1598832000000 | 334.24 |
| 1598918400000 | 336.41 |
| 1599004800000 | 343.07 |
| 1599091200000 | 334.08 |
| 1599177600000 | 331.24 |
| 1599436800000 | 331.58 |
| 1599523200000 | 325.25 |
| 1599609600000 | 330.26 |
| 1599696000000 | 325.55 |
| 1599782400000 | 326.44 |
| 1600041600000 | 328.3399 |
| 1600128000000 | 330.2799 |
| 1600214400000 | 329.45 |
| 1600300800000 | 327.49 |
| 1600387200000 | 323.5899 |
| 1600646400000 | 322.25 |
| 1600732800000 | 324.61 |
| 1600819200000 | 320.75 |
| 1600905600000 | 319.93 |
| 1600992000000 | 323.13 |
| 1601251200000 | 327.75 |
| 1601337600000 | 324.93 |
| 1601424000000 | 326.19 |
| 1601510400000 | 326.99 |
| 1601596800000 | 324.61 |
| 1601856000000 | 327.5 |
| 1601942400000 | 324.13 |
| 1602028800000 | 327.62 |
| 1602115200000 | 329.89 |
| 1602201600000 | 331.5 |
| 1602460800000 | 336.43 |
| 1602547200000 | 336.54 |
| 1602633600000 | 333.9 |
| 1602720000000 | 332.99 |
| 1602806400000 | 333.32 |
| 1603065600000 | 328.3 |
| 1603152000000 | 328.07 |
| 1603238400000 | 327.1 |
| 1603324800000 | 327.98 |
| 1603411200000 | 329.17 |
| 1603670400000 | 324.55 |
| 1603756800000 | 323.5899 |
| 1603843200000 | 315.19 |
| 1603929600000 | 319.11 |
| 1604016000000 | 317.85 |
| 1604275200000 | 321.7 |
| 1604361600000 | 325 |
| 1604448000000 | 332.8399 |
| 1604534400000 | 335.44 |
| 1604620800000 | 334.61 |
| 1604880000000 | 339.46 |
| 1604966400000 | 340.44 |
| 1605052800000 | 345.92 |
| 1605139200000 | 342.86 |
| 1605225600000 | 345.23 |
| 1605484800000 | 347.95 |
| 1605571200000 | 345.43 |
| 1605657600000 | 343.17 |
| 1605744000000 | 344.54 |
| 1605830400000 | 342.67 |
| 1606089600000 | 342.33 |
| 1606176000000 | 345.75 |
| 1606262400000 | 345.31 |
| 1606348800000 | 345.23 |
| 1606435200000 | 345.69 |
| 1606694400000 | 342.48 |
| 1606780800000 | 343.58 |
| 1606867200000 | 342.68 |
| 1606953600000 | 341.3 |
| 1607040000000 | 343.63 |
| 1607299200000 | 343.21 |
| 1607385600000 | 344.54 |
| 1607472000000 | 344.56 |
| 1607558400000 | 342.92 |
| 1607644800000 | 343.04 |
| 1607904000000 | 341.08 |
| 1607990400000 | 342.19 |
| 1608076800000 | 343.61 |
| 1608163200000 | 344.26 |
| 1608249600000 | 343.69 |
| 1608508800000 | 341.73 |
| 1608595200000 | 342.75 |
| 1608681600000 | 343.14 |
| 1608768000000 | 344.05 |
| 1609113600000 | 346.43 |
| 1609200000000 | 346.66 |
| 1609286400000 | 344.48 |
| 1609372800000 | 346.58 |
| 1609718400000 | 343.42 |
| 1609804800000 | 344.27 |
| 1609891200000 | 345.36 |
| 1609977600000 | 350 |
| 1610064000000 | 352.08 |
| 1610323200000 | 351.65 |
| 1610409600000 | 350.83 |
| 1610496000000 | 351.8 |
| 1610582400000 | 352.32 |
| 1610668800000 | 351.0299 |
| 1610928000000 | 350.91 |
| 1611014400000 | 352.37 |
| 1611100800000 | 357 |
| 1611187200000 | 356.44 |
| 1611273600000 | 355.67 |
| 1611532800000 | 358.14 |
| 1611619200000 | 358.86 |
| 1611705600000 | 355.2 |
| 1611792000000 | 355.06 |
| 1611878400000 | 347.08 |
| 1612137600000 | 353.25 |
| 1612224000000 | 358.41 |
| 1612310400000 | 363.26 |
| 1612396800000 | 366.21 |
| 1612483200000 | 367.06 |
| 1612742400000 | 368.63 |
| 1612828800000 | 367.51 |
| 1612915200000 | 366.29 |
| 1613001600000 | 366.72 |
| 1613088000000 | 368.8399 |
| 1613347200000 | 369.72 |
| 1613433600000 | 369.5 |
| 1613520000000 | 370.65 |
| 1613606400000 | 367.42 |
| 1613692800000 | 364.73 |
| 1613952000000 | 362 |
| 1614038400000 | 361.52 |
| 1614124800000 | 363.72 |
| 1614211200000 | 356.86 |
| 1614297600000 | 353.18 |
| 1614556800000 | 362.06 |
| 1614643200000 | 360.8 |
| 1614729600000 | 357.25 |
| 1614816000000 | 356.38 |
| 1614902400000 | 363.7799 |
| 1615161600000 | 364.32 |
| 1615248000000 | 367.65 |
| 1615334400000 | 370.01 |
| 1615420800000 | 371.16 |
| 1615507200000 | 371.37 |
| 1615766400000 | 373.75 |
| 1615852800000 | 376.36 |
| 1615939200000 | 376.19 |
| 1616025600000 | 374.26 |
| 1616112000000 | 373.8 |
| 1616371200000 | 374.94 |
| 1616457600000 | 375.22 |
| 1616544000000 | 373.7 |
| 1616630400000 | 376.63 |
| 1616716800000 | 381.21 |
| 1616976000000 | 383.25 |
| 1617062400000 | 383.46 |
| 1617148800000 | 382.73 |
| 1617235200000 | 385.41 |
| 1617667200000 | 388.69 |
| 1617753600000 | 388.24 |
| 1617840000000 | 390.13 |
| 1617926400000 | 392.23 |
| 1618185600000 | 390.63 |
| 1618272000000 | 390.5 |
| 1618358400000 | 388.89 |
| 1618444800000 | 392.3399 |
| 1618531200000 | 394.35 |
| 1618790400000 | 393.13 |
| 1618876800000 | 389.06 |
| 1618963200000 | 390.77 |
| 1619049600000 | 390.5 |
| 1619136000000 | 392.2 |
| 1619395200000 | 391.29 |
| 1619481600000 | 390.48 |
| 1619568000000 | 390.83 |
| 1619654400000 | 391.82 |
| 1619740800000 | 391.26 |
| 1620000000000 | 391.5899 |
| 1620086400000 | 389.4 |
| 1620172800000 | 391.81 |
| 1620259200000 | 394.5 |
| 1620345600000 | 395.18 |
| 1620604800000 | 393.72 |
| 1620691200000 | 388.93 |
| 1620777600000 | 385.54 |
| 1620864000000 | 388.47 |
| 1620950400000 | 392.36 |
| 1621209600000 | 392.23 |
| 1621296000000 | 389.66 |
| 1621382400000 | 388.06 |
| 1621468800000 | 391.9 |
| 1621555200000 | 393.18 |
| 1621814400000 | 395.69 |
| 1621900800000 | 394.57 |
| 1621987200000 | 395.86 |
| 1622073600000 | 394.7799 |
| 1622160000000 | 396.83 |
| 1622419200000 | 394.96 |
| 1622505600000 | 395.16 |
| 1622592000000 | 397.0299 |
| 1622678400000 | 399.17 |
| 1622764800000 | 402.0299 |
| 1623024000000 | 402.02 |
| 1623110400000 | 401.69 |
| 1623196800000 | 401.66 |
| 1623283200000 | 403.7799 |
| 1623369600000 | 406.1 |
| 1623628800000 | 406.73 |
| 1623715200000 | 406.47 |
| 1623801600000 | 405.76 |
| 1623888000000 | 409.5899 |
| 1623974400000 | 406.33 |
| 1624233600000 | 407.85 |
| 1624320000000 | 410.46 |
| 1624406400000 | 407.31 |
| 1624492800000 | 410.0899 |
| 1624579200000 | 410.76 |
| 1624838400000 | 411.86 |
| 1624924800000 | 412.33 |
| 1625011200000 | 413.16 |
| 1625097600000 | 413.9 |
| 1625184000000 | 418 |
| 1625443200000 | 417.66 |
| 1625529600000 | 417.5 |
| 1625616000000 | 420 |
| 1625702400000 | 414.58 |
| 1625788800000 | 417.5899 |
| 1626048000000 | 419.25 |
| 1626134400000 | 421.08 |
| 1626220800000 | 422.55 |
| 1626307200000 | 420.08 |
| 1626393600000 | 418.98 |
| 1626652800000 | 412.51 |
| 1626739200000 | 417.05 |
| 1626825600000 | 419.33 |
| 1626912000000 | 420.58 |
| 1626998400000 | 425.64 |
| 1627257600000 | 424.89 |
| 1627344000000 | 423.04 |
| 1627430400000 | 423.66 |
| 1627516800000 | 423.2 |
| 1627603200000 | 421.59 |
| 1627862400000 | 422.14 |
| 1627948800000 | 425 |
| 1628035200000 | 423.71 |
| 1628121600000 | 426.7 |
| 1628208000000 | 429.09 |
| 1628467200000 | 430.04 |
| 1628553600000 | 431.35 |
| 1628640000000 | 432.83 |
| 1628726400000 | 435.62 |
| 1628812800000 | 434.97 |
| 1629072000000 | 435.65 |
| 1629158400000 | 436.1 |
| 1629244800000 | 433.5 |
| 1629331200000 | 433.71 |
| 1629417600000 | 436.26 |
| 1629676800000 | 437.76 |
| 1629763200000 | 437.47 |
| 1629849600000 | 438.14 |
| 1629936000000 | 436.82 |
| 1630022400000 | 438.01 |
| 1630281600000 | 439.67 |
| 1630368000000 | 439.29 |
| 1630454400000 | 439.14 |
| 1630540800000 | 438.82 |
| 1630627200000 | 439.23 |
| 1630886400000 | 440.97 |
| 1630972800000 | 439.75 |
| 1631059200000 | 438.99 |
| 1631145600000 | 436.7 |
| 1631232000000 | 433.09 |
| 1631491200000 | 434.58 |
| 1631577600000 | 433.28 |
| 1631664000000 | 434.95 |
| 1631750400000 | 436.51 |
| 1631836800000 | 433.47 |
| 1632096000000 | 428.44 |
| 1632182400000 | 429.25 |
| 1632268800000 | 431.05 |
| 1632355200000 | 434.86 |
| 1632441600000 | 436.43 |
| 1632700800000 | 435.55 |
| 1632787200000 | 428.62 |
| 1632873600000 | 430.19 |
| 1632960000000 | 427.03 |
| 1633046400000 | 428.62 |
| 1633305600000 | 424.5 |
| 1633392000000 | 428.37 |
| 1633478400000 | 429.71 |
| 1633564800000 | 433.06 |
| 1633651200000 | 432.85 |
| 1633910400000 | 432.1 |
| 1633996800000 | 431.2 |
| 1634083200000 | 432.92 |
| 1634169600000 | 438.85 |
| 1634256000000 | 441.27 |
| 1634515200000 | 441.73 |
| 1634601600000 | 442.74 |
| 1634688000000 | 444.13 |
| 1634774400000 | 444.17 |
| 1634860800000 | 444.93 |
| 1635120000000 | 445.9 |
| 1635206400000 | 448.61 |
| 1635292800000 | 449.4 |
| 1635379200000 | 448.97 |
| 1635465600000 | 452.68 |
| 1635724800000 | 452.28 |
| 1635811200000 | 455.76 |
| 1635897600000 | 458.32 |
| 1635984000000 | 461.18 |
| 1636070400000 | 460.75 |
| 1636329600000 | 459.59 |
| 1636416000000 | 459.11 |
| 1636502400000 | 458.43 |
| 1636588800000 | 460.33 |
| 1636675200000 | 464.24 |
| 1636934400000 | 465.4 |
| 1637020800000 | 467.58 |
| 1637107200000 | 468.63 |
| 1637193600000 | 466.73 |
| 1637280000000 | 467.17 |
| 1637539200000 | 468.34 |
| 1637625600000 | 466.86 |
| 1637712000000 | 468.83 |
| 1637798400000 | 469.02 |
| 1637884800000 | 455.11 |
| 1638144000000 | 460.09 |
| 1638230400000 | 452.72 |
| 1638316800000 | 450.06 |
| 1638403200000 | 453.5 |
| 1638489600000 | 452.51 |
| 1638748800000 | 457.86 |
| 1638835200000 | 467.18 |
| 1638921600000 | 464.23 |
| 1639008000000 | 465.31 |
| 1639094400000 | 468.55 |
| 1639353600000 | 467.34 |
| 1639440000000 | 463.56 |
| 1639526400000 | 469.01 |
| 1639612800000 | 467.04 |
| 1639699200000 | 463.05 |
| 1639958400000 | 454.36 |
| 1640044800000 | 461.34 |
| 1640131200000 | 463.29 |
| 1640217600000 | 466.59 |
| 1640304000000 | 465.97 |
| 1640563200000 | 469.19 |
| 1640649600000 | 472.3 |
| 1640736000000 | 470.4 |
| 1640822400000 | 470.48 |
| 1640908800000 | 469.11 |
| 1641168000000 | 472.66 |
| 1641254400000 | 476 |
| 1641340800000 | 473.12 |
| 1641427200000 | 469.32 |
| 1641513600000 | 467.02 |
| 1641772800000 | 465.88 |
| 1641859200000 | 468.2 |
| 1641945600000 | 469.16 |
| 1642032000000 | 466.14 |
| 1642118400000 | 465.26 |
| 1642377600000 | 467.04 |
| 1642464000000 | 463.51 |
| 1642550400000 | 458.72 |
| 1642636800000 | 459.57 |
| 1642723200000 | 453.64 |
| 1642982400000 | 448.71 |
| 1643068800000 | 446.92 |
| 1643155200000 | 447.88 |
| 1643241600000 | 448.41 |
| 1643328000000 | 453.58 |
| 1643587200000 | 456 |
| 1643673600000 | 458.05 |
| 1643760000000 | 461.76 |
| 1643846400000 | 450.26 |
| 1643932800000 | 446.3 |
| 1644192000000 | 446.96 |
| 1644278400000 | 448.56 |
| 1644364800000 | 453.3 |
| 1644451200000 | 449.95 |
| 1644537600000 | 447.47 |
| 1644796800000 | 443.72 |
| 1644883200000 | 447.61 |
| 1644969600000 | 449.91 |
| 1645056000000 | 446.27 |
| 1645142400000 | 444.31 |
| 1645401600000 | 442.25 |
| 1645488000000 | 438.12 |
| 1645574400000 | 435.73 |
| 1645660800000 | 434.95 |
| 1645747200000 | 442.5 |
| 1646006400000 | 442.45 |
| 1646092800000 | 439.4 |
| 1646179200000 | 442.71 |
| 1646265600000 | 439.97 |
| 1646352000000 | 434.7 |
| 1646611200000 | 424.2 |
| 1646697600000 | 421.69 |
| 1646784000000 | 429.68 |
| 1646870400000 | 429.27 |
| 1646956800000 | 426.5 |
| 1647216000000 | 427.07 |
| 1647302400000 | 430.99 |
| 1647388800000 | 440.02 |
| 1647475200000 | 442.23 |
| 1647561600000 | 446.66 |
| 1647820800000 | 445.14 |
| 1647907200000 | 449.69 |
| 1647993600000 | 448.14 |
| 1648080000000 | 450.03 |
| 1648166400000 | 451.74 |
| 1648425600000 | 452.58 |
| 1648512000000 | 457.35 |
| 1648598400000 | 453.71 |
| 1648684800000 | 449.82 |
| 1648771200000 | 451.76 |
| 1649030400000 | 456.89 |
| 1649116800000 | 456.33 |
| 1649203200000 | 450.97 |
| 1649289600000 | 450.98 |
| 1649376000000 | 453.53 |
| 1649635200000 | 449.02 |
| 1649721600000 | 445.19 |
| 1649808000000 | 448.4 |
| 1649894400000 | 449.48 |
| 1650326400000 | 447.41 |
| 1650412800000 | 449.83 |
| 1650499200000 | 449.8 |
| 1650585600000 | 442.59 |
| 1650844800000 | 443.25 |
| 1650931200000 | 440.5 |
| 1651017600000 | 446.88 |
| 1651104000000 | 451.63 |
| 1651190400000 | 446.68 |
| 1651449600000 | 445.38 |
| 1651536000000 | 444.7 |
| 1651622400000 | 447.46 |
| 1651708800000 | 441.17 |
| 1651795200000 | 435.98 |
| 1652054400000 | 427.51 |
| 1652140800000 | 427.52 |
| 1652227200000 | 426.11 |
| 1652313600000 | 429.17 |
| 1652400000000 | 437.12 |
| 1652659200000 | 436.6 |
| 1652745600000 | 437.73 |
| 1652832000000 | 431.38 |
| 1652918400000 | 423.73 |
| 1653004800000 | 427.8 |
| 1653264000000 | 430.69 |
| 1653350400000 | 427.19 |
| 1653436800000 | 429.83 |
| 1653523200000 | 432.63 |
| 1653609600000 | 438.6 |
| 1653868800000 | 439.98 |
| 1653955200000 | 439.64 |
| 1654041600000 | 439.63 |
| 1654128000000 | 442.3 |
| 1654214400000 | 439.27 |
| 1654473600000 | 439.62 |
| 1654560000000 | 441.4 |
| 1654646400000 | 437 |
| 1654732800000 | 433.15 |
| 1654819200000 | 426.9 |
| 1655078400000 | 417.5899 |
| 1655164800000 | 413.42 |
| 1655251200000 | 416.85 |
| 1655337600000 | 409.5299 |
| 1655424000000 | 408.99 |
| 1655683200000 | 408.39 |
| 1655769600000 | 412.4 |
| 1655856000000 | 410.72 |
| 1655942400000 | 415.5899 |
| 1656028800000 | 425.95 |
| 1656288000000 | 424.67 |
| 1656374400000 | 423.45 |
| 1656460800000 | 422.44 |
| 1656547200000 | 418.22 |
| 1656633600000 | 421.05 |
| 1656892800000 | 421.84 |
| 1656979200000 | 425.12 |
| 1657065600000 | 428.38 |
| 1657152000000 | 433.99 |
| 1657238400000 | 433.74 |
| 1657497600000 | 435.2 |
| 1657584000000 | 434.32 |
| 1657670400000 | 429.75 |
| 1657756800000 | 429.17 |
| 1657843200000 | 433.43 |
| 1658102400000 | 431.23 |
| 1658188800000 | 437.42 |
| 1658275200000 | 439.58 |
| 1658361600000 | 442.58 |
| 1658448000000 | 442.61 |
| 1658707200000 | 441.19 |
| 1658793600000 | 442.6 |
| 1658880000000 | 446.66 |
| 1658966400000 | 450.84 |
| 1659052800000 | 452.08 |
| 1659312000000 | 451.02 |
| 1659398400000 | 449.18 |
| 1659484800000 | 451.44 |
| 1659571200000 | 451.13 |
| 1659657600000 | 450.45 |
| 1659916800000 | 449.86 |
| 1660003200000 | 446.72 |
| 1660089600000 | 448.76 |
| 1660176000000 | 448.32 |
| 1660262400000 | 454.36 |
| 1660521600000 | 459.49 |
| 1660608000000 | 459.5 |
| 1660694400000 | 458.04 |
| 1660780800000 | 457.97 |
| 1660867200000 | 457.08 |
| 1661126400000 | 454.28 |
| 1661212800000 | 450.3 |
| 1661299200000 | 451.06 |
| 1661385600000 | 454.27 |
| 1661472000000 | 444.51 |
| 1661731200000 | 439.86 |
| 1661817600000 | 437.93 |
| 1661904000000 | 432.44 |
| 1661990400000 | 431.27 |
| 1662076800000 | 428.55 |
| 1662336000000 | 430.19 |
| 1662422400000 | 428.86 |
| 1662508800000 | 427.87 |
| 1662595200000 | 431.72 |
| 1662681600000 | 435.6 |
| 1662940800000 | 437.74 |
| 1663027200000 | 430.41 |
| 1663113600000 | 427.8 |
| 1663200000000 | 423.94 |
| 1663286400000 | 419.42 |
| 1663545600000 | 419.93 |
| 1663632000000 | 416.73 |
| 1663718400000 | 417.55 |
| 1663804800000 | 416.31 |
| 1663891200000 | 412.76 |
| 1664150400000 | 408.91 |
| 1664236800000 | 407.91 |
| 1664323200000 | 409.5299 |
| 1664409600000 | 402.61 |
| 1664496000000 | 398.91 |
| 1664755200000 | 404.39 |
| 1664841600000 | 412.45 |
| 1664928000000 | 413.52 |
| 1665014400000 | 410.93 |
| 1665100800000 | 405.05 |
| 1665360000000 | 404.11 |
| 1665446400000 | 401.6 |
| 1665532800000 | 400.65 |
| 1665619200000 | 403.16 |
| 1665705600000 | 402.57 |
| 1665964800000 | 405.63 |
| 1666051200000 | 407.6 |
| 1666137600000 | 406.55 |
| 1666224000000 | 403.87 |
| 1666310400000 | 405.97 |
| 1666569600000 | 408.18 |
| 1666656000000 | 413.2799 |
| 1666742400000 | 412.51 |
| 1666828800000 | 412.9 |
| 1666915200000 | 419.54 |
| 1667174400000 | 421.62 |
| 1667260800000 | 421.87 |
| 1667347200000 | 419.2799 |
| 1667433600000 | 418.3 |
| 1667520000000 | 419.61 |
| 1667779200000 | 420.63 |
| 1667865600000 | 422.32 |
| 1667952000000 | 418.91 |
| 1668038400000 | 429.63 |
| 1668124800000 | 429.98 |
| 1668384000000 | 428.17 |
| 1668470400000 | 430.16 |
| 1668556800000 | 426.35 |
| 1668643200000 | 426.58 |
| 1668729600000 | 429.03 |
| 1668988800000 | 430.85 |
| 1669075200000 | 434.32 |
| 1669161600000 | 435 |
| 1669248000000 | 436.75 |
| 1669334400000 | 436.57 |
| 1669593600000 | 434.15 |
| 1669680000000 | 434.58 |
| 1669766400000 | 441.7 |
| 1669852800000 | 441.05 |
| 1669939200000 | 439.79 |
| 1670198400000 | 433.21 |
| 1670284800000 | 430.64 |
| 1670371200000 | 429.57 |
| 1670457600000 | 428.83 |
| 1670544000000 | 429.98 |
| 1670803200000 | 431.24 |
| 1670889600000 | 433 |
| 1670976000000 | 433.4 |
| 1671062400000 | 422.72 |
| 1671148800000 | 418.8 |
| 1671408000000 | 416.45 |
| 1671494400000 | 416.45 |
| 1671580800000 | 420.76 |
| 1671667200000 | 418.18 |
| 1671753600000 | 418.24 |
| 1672099200000 | 416.87 |
| 1672185600000 | 414.77 |
| 1672272000000 | 418.17 |
| 1672358400000 | 415.89 |
| 1672617600000 | 417.35 |
| 1672704000000 | 423.85 |
| 1672790400000 | 424.28 |
| 1672876800000 | 421.65 |
| 1672963200000 | 426.06 |
| 1673222400000 | 424.16 |
| 1673308800000 | 424.01 |
| 1673395200000 | 427.09 |
| 1673481600000 | 428.1 |
| 1673568000000 | 429.9 |
| 1673827200000 | 430.27 |
| 1673913600000 | 431.63 |
| 1674000000000 | 429.17 |
| 1674086400000 | 427.43 |
| 1674172800000 | 431.37 |
| 1674432000000 | 432.83 |
| 1674518400000 | 432.09 |
| 1674604800000 | 430.92 |
| 1674691200000 | 433.72 |
| 1674777600000 | 435.97 |
| 1675036800000 | 432.46 |
| 1675123200000 | 434.94 |
| 1675209600000 | 435.2 |
| 1675296000000 | 441.63 |
| 1675382400000 | 440.35 |
| 1675641600000 | 439.66 |
| 1675728000000 | 445.19 |
| 1675814400000 | 440.8 |
| 1675900800000 | 437.99 |
| 1675987200000 | 438.61 |
| 1676246400000 | 440.51 |
| 1676332800000 | 441.04 |
| 1676419200000 | 442.68 |
| 1676505600000 | 440.83 |
| 1676592000000 | 439.98 |
| 1676851200000 | 439.86 |
| 1676937600000 | 435.65 |
| 1677024000000 | 436.34 |
| 1677110400000 | 437.03 |
| 1677196800000 | 432.78 |
| 1677456000000 | 433.61 |
| 1677542400000 | 431.89 |
| 1677628800000 | 428.34 |
| 1677715200000 | 432.98 |
| 1677801600000 | 438.88 |
| 1678060800000 | 438.89 |
| 1678147200000 | 437.9 |
| 1678233600000 | 438.87 |
| 1678320000000 | 436.67 |
| 1678406400000 | 429.02 |
| 1678665600000 | 424.66 |
| 1678752000000 | 427.92 |
| 1678838400000 | 431.03 |
| 1678924800000 | 434.74 |
| 1679011200000 | 433.48 |
| 1679270400000 | 432.73 |
| 1679356800000 | 436.2 |
| 1679443200000 | 433.92 |
| 1679529600000 | 434.13 |
| 1679616000000 | 437.63 |
| 1679875200000 | 438.48 |
| 1679961600000 | 436.48 |
| 1680048000000 | 440.4 |
| 1680134400000 | 440.85 |
| 1680220800000 | 447.31 |
| 1680480000000 | 448.26 |
| 1680566400000 | 446.68 |
| 1680652800000 | 448.21 |
| 1680739200000 | 449.46 |
| 1681171200000 | 448.45 |
| 1681257600000 | 447.52 |
| 1681344000000 | 451.03 |
| 1681430400000 | 453.3 |
| 1681689600000 | 454.02 |
| 1681776000000 | 452.78 |
| 1681862400000 | 452.28 |
| 1681948800000 | 450.69 |
| 1682035200000 | 452.02 |
| 1682294400000 | 451.08 |
| 1682380800000 | 450.51 |
| 1682467200000 | 447.06 |
| 1682553600000 | 452.5 |
| 1682640000000 | 453.24 |
| 1682899200000 | 454.62 |
| 1682985600000 | 450.93 |
| 1683072000000 | 448.57 |
| 1683158400000 | 448.29 |
| 1683244800000 | 451.89 |
| 1683504000000 | 453.52 |
| 1683590400000 | 454.57 |
| 1683676800000 | 455.21 |
| 1683763200000 | 458.62 |
| 1683849600000 | 461.07 |
| 1684108800000 | 461.61 |
| 1684195200000 | 461.38 |
| 1684281600000 | 463.52 |
| 1684368000000 | 467.02 |
| 1684454400000 | 468.3 |
| 1684713600000 | 470.02 |
| 1684800000000 | 465.5 |
| 1684886400000 | 460.47 |
| 1684972800000 | 462.49 |
| 1685059200000 | 467.82 |
| 1685318400000 | 468.02 |
| 1685404800000 | 465.11 |
| 1685491200000 | 463.55 |
| 1685577600000 | 465.06 |
| 1685664000000 | 470.47 |
| 1685923200000 | 472.05 |
| 1686009600000 | 475.11 |
| 1686096000000 | 469.56 |
| 1686182400000 | 468.41 |
| 1686268800000 | 470.17 |
| 1686528000000 | 473.55 |
| 1686614400000 | 473.77 |
| 1686700800000 | 474.51 |
| 1686787200000 | 476.34 |
| 1686873600000 | 476.27 |
| 1687132800000 | 473.9 |
| 1687219200000 | 472.54 |
| 1687305600000 | 468.15 |
| 1687392000000 | 468.62 |
| 1687478400000 | 467.66 |
| 1687737600000 | 463.61 |
| 1687824000000 | 463.61 |
| 1687910400000 | 467.71 |
| 1687996800000 | 469.78 |
| 1688083200000 | 473.23 |
| 1688342400000 | 472.78 |
| 1688428800000 | 472.34 |
| 1688515200000 | 473.22 |
| 1688601600000 | 466.98 |
| 1688688000000 | 462.83 |
| 1688947200000 | 461.45 |
| 1689033600000 | 463.88 |
| 1689120000000 | 464.06 |
| 1689206400000 | 467.76 |
| 1689292800000 | 466.65 |
| 1689552000000 | 465.32 |
| 1689638400000 | 467.88 |
| 1689724800000 | 469.6 |
| 1689811200000 | 470.23 |
| 1689897600000 | 472 |
| 1690156800000 | 474.65 |
| 1690243200000 | 477.09 |
| 1690329600000 | 476.62 |
| 1690416000000 | 479.64 |
| 1690502400000 | 480 |
| 1690761600000 | 480.78 |
| 1690848000000 | 480.96 |
| 1690934400000 | 475.49 |
| 1691020800000 | 472.92 |
| 1691107200000 | 469.82 |
| 1691366400000 | 474.06 |
| 1691452800000 | 476.5 |
| 1691539200000 | 474.05 |
| 1691625600000 | 474.87 |
| 1691712000000 | 474.47 |
| 1691971200000 | 477.01 |
| 1692057600000 | 472.64 |
| 1692144000000 | 471.55 |
| 1692230400000 | 470.58 |
| 1692316800000 | 468.41 |
| 1692576000000 | 469.47 |
| 1692662400000 | 472.56 |
| 1692748800000 | 477.21 |
| 1692835200000 | 474.01 |
| 1692921600000 | 476.44 |
| 1693180800000 | 478.97 |
| 1693267200000 | 483.02 |
| 1693353600000 | 481.12 |
| 1693440000000 | 483.25 |
| 1693526400000 | 485.1 |
| 1693785600000 | 485.94 |
| 1693872000000 | 486.5 |
| 1693958400000 | 484.14 |
| 1694044800000 | 485.17 |
| 1694131200000 | 485.44 |
| 1694390400000 | 486.94 |
| 1694476800000 | 485.9 |
| 1694563200000 | 485.05 |
| 1694649600000 | 491.79 |
| 1694736000000 | 490.47 |
| 1694995200000 | 489.07 |
| 1695081600000 | 488.01 |
| 1695168000000 | 486.41 |
| 1695254400000 | 480.5 |
| 1695340800000 | 478.88 |
| 1695600000000 | 479.92 |
| 1695686400000 | 474.9 |
| 1695772800000 | 476.63 |
| 1695859200000 | 476.51 |
| 1695945600000 | 475.65 |
| 1696204800000 | 477.49 |
| 1696291200000 | 472.64 |
| 1696377600000 | 473.25 |
| 1696464000000 | 474.62 |
| 1696550400000 | 477.55 |
| 1696809600000 | 478.2 |
| 1696896000000 | 481.89 |
| 1696982400000 | 482.62 |
| 1697068800000 | 484.04 |
| 1697155200000 | 481.12 |
| 1697414400000 | 481.47 |
| 1697500800000 | 481.91 |
| 1697587200000 | 478.19 |
| 1697673600000 | 472.95 |
| 1697760000000 | 468.53 |
| 1698019200000 | 465.96 |
| 1698105600000 | 470.13 |
| 1698192000000 | 466.11 |
| 1698278400000 | 461.19 |
| 1698364800000 | 456.04 |
| 1698624000000 | 459.24 |
| 1698710400000 | 462.56 |
| 1698796800000 | 469.44 |
| 1698883200000 | 473.34 |
| 1698969600000 | 473.35 |
| 1699228800000 | 474.24 |
| 1699315200000 | 476.06 |
| 1699401600000 | 476.22 |
| 1699488000000 | 475.79 |
| 1699574400000 | 477.07 |
| 1699833600000 | 476.41 |
| 1699920000000 | 477.35 |
| 1700006400000 | 478.6 |
| 1700092800000 | 477.51 |
| 1700179200000 | 479.15 |
| 1700438400000 | 479.65 |
| 1700524800000 | 480.05 |
| 1700611200000 | 484.05 |
| 1700697600000 | 483.38 |
| 1700784000000 | 483.36 |
| 1701043200000 | 482 |
| 1701129600000 | 480.76 |
| 1701216000000 | 481.17 |
| 1701302400000 | 484.97 |
| 1701388800000 | 489.55 |
| 1701648000000 | 488.3 |
| 1701734400000 | 489.39 |
| 1701820800000 | 490.17 |
| 1701907200000 | 493.41 |
| 1701993600000 | 493.52 |
| 1702252800000 | 495.13 |
| 1702339200000 | 494.65 |
| 1702425600000 | 495.52 |
| 1702512000000 | 490.61 |
| 1702598400000 | 493.24 |
| 1702857600000 | 493.66 |
| 1702944000000 | 493.74 |
| 1703030400000 | 493.93 |
| 1703116800000 | 495.92 |
| 1703203200000 | 496.27 |
| 1703635200000 | 495.02 |
| 1703721600000 | 496.07 |
| 1703808000000 | 497.99 |
| 1704153600000 | 499.34 |
| 1704240000000 | 497.43 |
| 1704326400000 | 496.88 |
| 1704412800000 | 496.32 |
| 1704672000000 | 500.44 |
| 1704758400000 | 503.47 |
| 1704844800000 | 504.13 |
| 1704931200000 | 504.58 |
| 1705017600000 | 507.75 |
| 1705276800000 | 507.66 |
| 1705363200000 | 507.77 |
| 1705449600000 | 504.25 |
| 1705536000000 | 506.21 |
| 1705622400000 | 508.77 |
| 1705881600000 | 511.2 |
| 1705968000000 | 512.2 |
| 1706054400000 | 511.72 |
| 1706140800000 | 516.38 |
| 1706227200000 | 517.19 |
| 1706486400000 | 523.0599 |
| 1706572800000 | 521.59 |
| 1706659200000 | 516.05 |
| 1706745600000 | 518.71 |
| 1706832000000 | 520.05 |
| 1707091200000 | 522.19 |
| 1707177600000 | 522.07 |
| 1707264000000 | 523.09 |
| 1707350400000 | 521.12 |
| 1707436800000 | 522.03 |
| 1707696000000 | 521.8 |
| 1707782400000 | 519.27 |
| 1707868800000 | 520.5599 |
| 1707955200000 | 520.17 |
| 1708041600000 | 518.6799 |
| 1708300800000 | 520.19 |
| 1708387200000 | 517.9299 |
| 1708473600000 | 516.59 |
| 1708560000000 | 522.24 |
| 1708646400000 | 524.21 |
| 1708905600000 | 520.12 |
| 1708992000000 | 520.7 |
| 1709078400000 | 519.75 |
| 1709164800000 | 520.47 |
| 1709251200000 | 522.53 |
| 1709510400000 | 519.89 |
| 1709596800000 | 517.22 |
| 1709683200000 | 516.72 |
| 1709769600000 | 522.3 |
| 1709856000000 | 522.63 |
| 1710115200000 | 523.61 |
| 1710201600000 | 527.37 |
| 1710288000000 | 527.23 |
| 1710374400000 | 530.14 |
| 1710460800000 | 524.36 |
| 1710720000000 | 529.94 |
| 1710806400000 | 530.02 |
| 1710892800000 | 530.47 |
| 1710979200000 | 533.8099 |
| 1711065600000 | 536.37 |
| 1711324800000 | 532.27 |
| 1711411200000 | 533.69 |
| 1711497600000 | 536.97 |
| 1711584000000 | 537.3 |
| 1712016000000 | 534.9 |
| 1712102400000 | 532.08 |
| 1712188800000 | 528.89 |
| 1712275200000 | 529.32 |
| 1712534400000 | 530.63 |
| 1712620800000 | 532.88 |
| 1712707200000 | 532.44 |
| 1712793600000 | 533.87 |
| 1712880000000 | 534.22 |
| 1713139200000 | 528.59 |
| 1713225600000 | 522.55 |
| 1713312000000 | 522.14 |
| 1713398400000 | 524.29 |
| 1713484800000 | 521.4 |
| 1713744000000 | 527.3099 |
| 1713830400000 | 529.54 |
| 1713916800000 | 532.62 |
| 1714003200000 | 524.4299 |
| 1714089600000 | 534.52 |
| 1714348800000 | 532.7 |
| 1714435200000 | 532.47 |
| STOXX Global Climate Change Leaders | STOXX Global 1800 | |
|---|---|---|
| 2017 | 12.311022423636 | 8.5282020166399 |
| 2018 | -3.5683100101566 | -3.9925543466809 |
| 2019 | 30.804354569039 | 31.29846908301 |
| 2020 | 5.147645591971 | 7.3477107436815 |
| 2021 | 35.67203838324 | 30.584193773413 |
| 2022 | -11.469416743663 | -12.618306516756 |
| 2023 | 20.078340548728 | 20.01156627578 |
| 2024 | 20.428013911237 | 30.35582316568 |
Methodology
Based on the CDP A-list, previously the Climate Performance Leadership list, dataset as provided by CDP. STOXX calculates a Z-score for the population and the index is 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. This procedure creates a tilt and will overweight those stocks with lower carbon intensities and underweight companies the one with higher carbon intensities. Individual components are subject to a 5% cap.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0304746347 | SXCCLEN | .SXCCLEN | |
| Price EUR | CH0304746321 | SXCCLEP | SXCCLEP INDEX | .SXCCLEP |
| Gross Return EUR | CH0304746362 | SXCCLEG | .SXCCLEG | |
| Gross Return USD | CH0304746370 | SXCCLUG | SXCCLUG INDEX | .SXCCLUG |
| Price USD | CH0304746339 | SXCCLUP | .SXCCLUP | |
| Net Return USD | CH0304746354 | SXCCLUN | .SXCCLUN |
Quick Facts
| Weighting | Price weighted; weight factor based on FF M-cap multiplied by Z-score carbon intensity factor of each constituent. |
| Cap Factor | 5% on component level |
| No. of components | Variable |
| Review frequency | Components: Annually. Shares, Free Float and Weight Factor: Quarterly |
| Calculation/distribution | See https://www.stoxx.com/data-vendor-codes |
| Calculation hours | End-of-day |
| Base value/base date | 100 on Dec. 19, 2011 |
| History | Yes |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ALPHABET CLASS C | Technology | USA | 6.334% |
| ALPHABET INC. CL A | Technology | USA | 6.321% |
| SALESFORCE INC. | Technology | USA | 3.817% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 3.704% |
| Cisco Systems Inc. | Telecommunications | USA | 3.391% |
| SIEMENS | Industrial Goods and Services | Germany | 2.552% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 2.525% |
| L'OREAL | Consumer Products and Services | France | 2.154% |
| AT&T Inc. | Telecommunications | USA | 2.146% |
| SONY GROUP CORP. | Consumer Products and Services | Japan | 1.826% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of May 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.