Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Climate Change Leaders
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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global Climate Change Leaders | N/A | 93,591.4 | 310.9 | 84.7 | 5,185.5 | 0.6 | 5.5 | 0.0 | 59.5 |
| STOXX Global 1800 | 71,896.9 | 65,624.3 | 36.4 | 12.0 | 3,126.9 | 1.2 | 4.8 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Technology | 22.4 |
|---|---|
| Industrial Goods and Services | 14.8 |
| Consumer Products and Services | 13.7 |
| Telecommunications | 12.3 |
| Food, Beverage and Tobacco | 4.6 |
| Banks | 4.6 |
| Health Care | 4.5 |
| Automobiles and Parts | 4.1 |
| Real Estate | 3.2 |
| Retail | 3.0 |
Country weighting
| USA | 33.2 |
|---|---|
| Japan | 26.1 |
| France | 14.4 |
| Germany | 5.6 |
| UK | 3.9 |
| Spain | 3.0 |
| Switzerland | 2.7 |
| 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 | 3.0 | 5.5 | 19.4 | 29.0 | 76.3 | N/A | N/A | 19.9 | 9.0 | 12.2 |
| STOXX Global 1800 | 3.2 | 9.0 | 25.4 | 28.2 | 79.2 | N/A | N/A | 26.0 | 8.7 | 12.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Climate Change Leaders | N/A | N/A | 9.4 | 13.3 | 16.7 | N/A | N/A | 1.6 | 0.5 | 0.7 |
| STOXX Global 1800 | N/A | N/A | 10.2 | 14.9 | 17.9 | N/A | N/A | 2.0 | 0.5 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global Climate Change Leaders | 0.7 | 0.8 | 0.9 | 0.9 | 1.0 | 6.3 | 5.2 | 4.7 | 5.9 | 5.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global Climate Change Leaders | 0.8 | 0.7 | 0.8 | 0.8 | 0.9 | -0.3 | -2.6 | -1.1 | 0.0 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of March 29, 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 | 21.2 | 18.3 | 20.1 | 20.1 | 2.6 | 2.9 | 1.6 | 32.6 |
| STOXX Global 1800 | 23.7 | 19.4 | 21.8 | 21.8 | 3.2 | 2.6 | 2.2 | 2.3 |
Performance and annual returns
| STOXX Global Climate Change Leaders | |
|---|---|
| 1324252800000 | 100 |
| 1324339200000 | 102.44 |
| 1324425600000 | 101.98 |
| 1324512000000 | 103.24 |
| 1324598400000 | 103.99 |
| 1324944000000 | 104.13 |
| 1325030400000 | 102.61 |
| 1325116800000 | 103.22 |
| 1325203200000 | 104.39 |
| 1325462400000 | 104.39 |
| 1325548800000 | 107.57 |
| 1325635200000 | 107.29 |
| 1325721600000 | 106.51 |
| 1325808000000 | 105.73 |
| 1326067200000 | 105.53 |
| 1326153600000 | 107.52 |
| 1326240000000 | 107.2 |
| 1326326400000 | 107.19 |
| 1326412800000 | 106.37 |
| 1326672000000 | 106.77 |
| 1326758400000 | 107.91 |
| 1326844800000 | 109.05 |
| 1326931200000 | 110.5 |
| 1327017600000 | 110.79 |
| 1327276800000 | 111.97 |
| 1327363200000 | 111.32 |
| 1327449600000 | 111.75 |
| 1327536000000 | 113.57 |
| 1327622400000 | 112.62 |
| 1327881600000 | 111.52 |
| 1327968000000 | 111.81 |
| 1328054400000 | 114 |
| 1328140800000 | 114.07 |
| 1328227200000 | 115.59 |
| 1328486400000 | 115.83 |
| 1328572800000 | 116.1 |
| 1328659200000 | 116.35 |
| 1328745600000 | 116.95 |
| 1328832000000 | 114.98 |
| 1329091200000 | 116.1 |
| 1329177600000 | 115.04 |
| 1329264000000 | 115.28 |
| 1329350400000 | 115.29 |
| 1329436800000 | 116.27 |
| 1329696000000 | 117.98 |
| 1329782400000 | 117.58 |
| 1329868800000 | 116.74 |
| 1329955200000 | 117.35 |
| 1330041600000 | 118.36 |
| 1330300800000 | 118.36 |
| 1330387200000 | 118.54 |
| 1330473600000 | 118.17 |
| 1330560000000 | 118.89 |
| 1330646400000 | 117.95 |
| 1330905600000 | 117.23 |
| 1330992000000 | 113.94 |
| 1331078400000 | 114.23 |
| 1331164800000 | 116.57 |
| 1331251200000 | 116.61 |
| 1331510400000 | 116.33 |
| 1331596800000 | 118.28 |
| 1331683200000 | 118.68 |
| 1331769600000 | 120.25 |
| 1331856000000 | 121.7 |
| 1332115200000 | 121.9 |
| 1332201600000 | 121.16 |
| 1332288000000 | 120.62 |
| 1332374400000 | 119.78 |
| 1332460800000 | 120.34 |
| 1332720000000 | 121.76 |
| 1332806400000 | 121.77 |
| 1332892800000 | 120.81 |
| 1332979200000 | 119.53 |
| 1333065600000 | 119.93 |
| 1333324800000 | 121.35 |
| 1333411200000 | 120.54 |
| 1333497600000 | 117.13 |
| 1333584000000 | 116.93 |
| 1334016000000 | 113.99 |
| 1334102400000 | 114.9 |
| 1334188800000 | 116.89 |
| 1334275200000 | 114.68 |
| 1334534400000 | 114.79 |
| 1334620800000 | 116.87 |
| 1334707200000 | 116.74 |
| 1334793600000 | 116.39 |
| 1334880000000 | 117.03 |
| 1335139200000 | 114.93 |
| 1335225600000 | 115.85 |
| 1335312000000 | 116.43 |
| 1335398400000 | 117.32 |
| 1335484800000 | 118.2 |
| 1335744000000 | 117.6 |
| 1335830400000 | 117.6 |
| 1335916800000 | 116.73 |
| 1336003200000 | 116.37 |
| 1336089600000 | 114.45 |
| 1336348800000 | 114.14 |
| 1336435200000 | 112.47 |
| 1336521600000 | 111.95 |
| 1336608000000 | 112.01 |
| 1336694400000 | 111.98 |
| 1336953600000 | 110.44 |
| 1337040000000 | 109.34 |
| 1337126400000 | 108.39 |
| 1337212800000 | 107.24 |
| 1337299200000 | 105.84 |
| 1337558400000 | 106.52 |
| 1337644800000 | 107.9 |
| 1337731200000 | 105.53 |
| 1337817600000 | 105.9 |
| 1337904000000 | 105.34 |
| 1338163200000 | 105.91 |
| 1338249600000 | 107.02 |
| 1338336000000 | 104.8 |
| 1338422400000 | 104.6 |
| 1338508800000 | 102.37 |
| 1338768000000 | 102.05 |
| 1338854400000 | 102.68 |
| 1338940800000 | 105.37 |
| 1339027200000 | 106.62 |
| 1339113600000 | 105.63 |
| 1339372800000 | 105.82 |
| 1339459200000 | 106.39 |
| 1339545600000 | 106.78 |
| 1339632000000 | 106.71 |
| 1339718400000 | 108.01 |
| 1339977600000 | 108.48 |
| 1340064000000 | 110.62 |
| 1340150400000 | 111.25 |
| 1340236800000 | 109.7 |
| 1340323200000 | 108.76 |
| 1340582400000 | 107.1 |
| 1340668800000 | 106.96 |
| 1340755200000 | 108.21 |
| 1340841600000 | 107.54 |
| 1340928000000 | 112.02 |
| 1341187200000 | 112.6 |
| 1341273600000 | 113.55 |
| 1341360000000 | 113.19 |
| 1341446400000 | 112.19 |
| 1341532800000 | 110.63 |
| 1341792000000 | 109.78 |
| 1341878400000 | 109.41 |
| 1341964800000 | 109.73 |
| 1342051200000 | 108.18 |
| 1342137600000 | 110.12 |
| 1342396800000 | 110.31 |
| 1342483200000 | 110.45 |
| 1342569600000 | 111.71 |
| 1342656000000 | 112.58 |
| 1342742400000 | 110.67 |
| 1343001600000 | 108.26 |
| 1343088000000 | 107.61 |
| 1343174400000 | 107.66 |
| 1343260800000 | 110.62 |
| 1343347200000 | 112.86 |
| 1343606400000 | 113.72 |
| 1343692800000 | 113.83 |
| 1343779200000 | 113.47 |
| 1343865600000 | 111.72 |
| 1343952000000 | 114.36 |
| 1344211200000 | 115.78 |
| 1344297600000 | 116.73 |
| 1344384000000 | 116.84 |
| 1344470400000 | 116.78 |
| 1344556800000 | 116.26 |
| 1344816000000 | 115.97 |
| 1344902400000 | 116.2 |
| 1344988800000 | 116.09 |
| 1345075200000 | 117.77 |
| 1345161600000 | 117.99 |
| 1345420800000 | 118.46 |
| 1345507200000 | 119.78 |
| 1345593600000 | 118.83 |
| 1345680000000 | 118.84 |
| 1345766400000 | 118.22 |
| 1346025600000 | 118.44 |
| 1346112000000 | 118.07 |
| 1346198400000 | 117.85 |
| 1346284800000 | 116.71 |
| 1346371200000 | 117.64 |
| 1346630400000 | 117.99 |
| 1346716800000 | 116.74 |
| 1346803200000 | 116.65 |
| 1346889600000 | 119.56 |
| 1346976000000 | 121.34 |
| 1347235200000 | 120.45 |
| 1347321600000 | 121.76 |
| 1347408000000 | 122.48 |
| 1347494400000 | 123.09 |
| 1347580800000 | 125.66 |
| 1347840000000 | 125.06 |
| 1347926400000 | 124.06 |
| 1348012800000 | 124.49 |
| 1348099200000 | 123.26 |
| 1348185600000 | 123.9 |
| 1348444800000 | 123.16 |
| 1348531200000 | 123.63 |
| 1348617600000 | 121.14 |
| 1348704000000 | 122.07 |
| 1348790400000 | 120.9 |
| 1349049600000 | 122.18 |
| 1349136000000 | 122.35 |
| 1349222400000 | 122.22 |
| 1349308800000 | 123.53 |
| 1349395200000 | 124.53 |
| 1349654400000 | 123.31 |
| 1349740800000 | 122.07 |
| 1349827200000 | 121.38 |
| 1349913600000 | 122.27 |
| 1350000000000 | 122.11 |
| 1350259200000 | 122.93 |
| 1350345600000 | 124.69 |
| 1350432000000 | 125.81 |
| 1350518400000 | 126.16 |
| 1350604800000 | 124.56 |
| 1350864000000 | 124.52 |
| 1350950400000 | 122.2 |
| 1351036800000 | 122.4 |
| 1351123200000 | 122.6 |
| 1351209600000 | 122.26 |
| 1351468800000 | 121.77 |
| 1351555200000 | 122.92 |
| 1351641600000 | 122.33 |
| 1351728000000 | 123.01 |
| 1351814400000 | 122.85 |
| 1352073600000 | 122.51 |
| 1352160000000 | 123.57 |
| 1352246400000 | 121.43 |
| 1352332800000 | 120.99 |
| 1352419200000 | 120.79 |
| 1352678400000 | 120.62 |
| 1352764800000 | 120.54 |
| 1352851200000 | 119.69 |
| 1352937600000 | 119.39 |
| 1353024000000 | 118.73 |
| 1353283200000 | 121.69 |
| 1353369600000 | 121.97 |
| 1353456000000 | 122.68 |
| 1353542400000 | 123.89 |
| 1353628800000 | 125.27 |
| 1353888000000 | 125.14 |
| 1353974400000 | 125.08 |
| 1354060800000 | 125.17 |
| 1354147200000 | 126.5 |
| 1354233600000 | 126.56 |
| 1354492800000 | 127.1 |
| 1354579200000 | 127.69 |
| 1354665600000 | 128.11 |
| 1354752000000 | 128.54 |
| 1354838400000 | 128.58 |
| 1355097600000 | 128.97 |
| 1355184000000 | 129.67 |
| 1355270400000 | 130.06 |
| 1355356800000 | 130.16 |
| 1355443200000 | 130.48 |
| 1355702400000 | 131.12 |
| 1355788800000 | 132.36 |
| 1355875200000 | 132.56 |
| 1355961600000 | 132.59 |
| 1356048000000 | 131.59 |
| 1356307200000 | 131.39 |
| 1356566400000 | 131.63 |
| 1356652800000 | 130.78 |
| 1356912000000 | 131.28 |
| 1357084800000 | 134.51 |
| 1357171200000 | 134.23 |
| 1357257600000 | 134.43 |
| 1357516800000 | 134.49 |
| 1357603200000 | 133.77 |
| 1357689600000 | 134.14 |
| 1357776000000 | 135.96 |
| 1357862400000 | 136.84 |
| 1358121600000 | 136.66 |
| 1358208000000 | 136.64 |
| 1358294400000 | 136.42 |
| 1358380800000 | 137.28 |
| 1358467200000 | 136.53 |
| 1358726400000 | 136.86 |
| 1358812800000 | 136.98 |
| 1358899200000 | 136.8 |
| 1358985600000 | 137.48 |
| 1359072000000 | 138.52 |
| 1359331200000 | 138.24 |
| 1359417600000 | 139.39 |
| 1359504000000 | 138.93 |
| 1359590400000 | 138.71 |
| 1359676800000 | 140.02 |
| 1359936000000 | 137.76 |
| 1360022400000 | 138.56 |
| 1360108800000 | 138.52 |
| 1360195200000 | 137.73 |
| 1360281600000 | 138.51 |
| 1360540800000 | 138.15 |
| 1360627200000 | 139.52 |
| 1360713600000 | 139.63 |
| 1360800000000 | 138.9 |
| 1360886400000 | 138.41 |
| 1361145600000 | 138.94 |
| 1361232000000 | 140.51 |
| 1361318400000 | 140.01 |
| 1361404800000 | 137.39 |
| 1361491200000 | 138.66 |
| 1361750400000 | 138.07 |
| 1361836800000 | 136.42 |
| 1361923200000 | 137.75 |
| 1362009600000 | 138.44 |
| 1362096000000 | 137.64 |
| 1362355200000 | 137.75 |
| 1362441600000 | 140.09 |
| 1362528000000 | 140.45 |
| 1362614400000 | 141.22 |
| 1362700800000 | 141.06 |
| 1362960000000 | 141.85 |
| 1363046400000 | 141.64 |
| 1363132800000 | 141 |
| 1363219200000 | 142.3 |
| 1363305600000 | 143.23 |
| 1363564800000 | 141.6 |
| 1363651200000 | 140.83 |
| 1363737600000 | 141.9 |
| 1363824000000 | 140.97 |
| 1363910400000 | 141.76 |
| 1364169600000 | 140.87 |
| 1364256000000 | 141.14 |
| 1364342400000 | 140.34 |
| 1364428800000 | 140.92 |
| 1364860800000 | 141.72 |
| 1364947200000 | 140.83 |
| 1365033600000 | 140.46 |
| 1365120000000 | 139.52 |
| 1365379200000 | 140.31 |
| 1365465600000 | 141.33 |
| 1365552000000 | 143.64 |
| 1365638400000 | 144.82 |
| 1365724800000 | 143.73 |
| 1365984000000 | 142.22 |
| 1366070400000 | 142.83 |
| 1366156800000 | 140.75 |
| 1366243200000 | 140.05 |
| 1366329600000 | 140.74 |
| 1366588800000 | 141 |
| 1366675200000 | 143.45 |
| 1366761600000 | 144.58 |
| 1366848000000 | 145.14 |
| 1366934400000 | 145.17 |
| 1367193600000 | 146.87 |
| 1367280000000 | 147.88 |
| 1367366400000 | 147.02 |
| 1367452800000 | 146.95 |
| 1367539200000 | 148.11 |
| 1367798400000 | 147.73 |
| 1367884800000 | 148.47 |
| 1367971200000 | 149.9 |
| 1368057600000 | 149.08 |
| 1368144000000 | 148.29 |
| 1368403200000 | 148.73 |
| 1368489600000 | 149.57 |
| 1368576000000 | 150.11 |
| 1368662400000 | 149.6 |
| 1368748800000 | 149.36 |
| 1369008000000 | 150.1 |
| 1369094400000 | 150.03 |
| 1369180800000 | 149.89 |
| 1369267200000 | 147.46 |
| 1369353600000 | 147.34 |
| 1369612800000 | 147.32 |
| 1369699200000 | 147.95 |
| 1369785600000 | 146.91 |
| 1369872000000 | 147.98 |
| 1369958400000 | 145.78 |
| 1370217600000 | 146.09 |
| 1370304000000 | 146.93 |
| 1370390400000 | 144.11 |
| 1370476800000 | 144.08 |
| 1370563200000 | 146.07 |
| 1370822400000 | 145.99 |
| 1370908800000 | 144.97 |
| 1370995200000 | 144.57 |
| 1371081600000 | 145.46 |
| 1371168000000 | 145.77 |
| 1371427200000 | 147.15 |
| 1371513600000 | 147.51 |
| 1371600000000 | 147.04 |
| 1371686400000 | 140.98 |
| 1371772800000 | 139.88 |
| 1372032000000 | 137.54 |
| 1372118400000 | 138.99 |
| 1372204800000 | 140.9 |
| 1372291200000 | 141.84 |
| 1372377600000 | 141.27 |
| 1372636800000 | 142.04 |
| 1372723200000 | 141.52 |
| 1372809600000 | 140.22 |
| 1372896000000 | 141.84 |
| 1372982400000 | 141.05 |
| 1373241600000 | 142.43 |
| 1373328000000 | 143.45 |
| 1373414400000 | 143.76 |
| 1373500800000 | 146.39 |
| 1373587200000 | 146.04 |
| 1373846400000 | 146.77 |
| 1373932800000 | 146.9 |
| 1374019200000 | 147.51 |
| 1374105600000 | 148.51 |
| 1374192000000 | 149.09 |
| 1374451200000 | 150.07 |
| 1374537600000 | 149.92 |
| 1374624000000 | 150.23 |
| 1374710400000 | 149.78 |
| 1374796800000 | 149.71 |
| 1375056000000 | 149.41 |
| 1375142400000 | 149.49 |
| 1375228800000 | 149.67 |
| 1375315200000 | 151.06 |
| 1375401600000 | 152.03 |
| 1375660800000 | 151.67 |
| 1375747200000 | 151.59 |
| 1375833600000 | 150.5 |
| 1375920000000 | 151.65 |
| 1376006400000 | 151.64 |
| 1376265600000 | 151.27 |
| 1376352000000 | 151.5 |
| 1376438400000 | 152.13 |
| 1376524800000 | 150.45 |
| 1376611200000 | 151.05 |
| 1376870400000 | 150.52 |
| 1376956800000 | 150.22 |
| 1377043200000 | 149.26 |
| 1377129600000 | 150.17 |
| 1377216000000 | 151.39 |
| 1377475200000 | 150.77 |
| 1377561600000 | 148.62 |
| 1377648000000 | 147.63 |
| 1377734400000 | 147.38 |
| 1377820800000 | 146.45 |
| 1378080000000 | 148.02 |
| 1378166400000 | 148.61 |
| 1378252800000 | 149.52 |
| 1378339200000 | 149.59 |
| 1378425600000 | 150.22 |
| 1378684800000 | 151.45 |
| 1378771200000 | 153.39 |
| 1378857600000 | 154.41 |
| 1378944000000 | 154.13 |
| 1379030400000 | 154.47 |
| 1379289600000 | 156.46 |
| 1379376000000 | 156.91 |
| 1379462400000 | 158.04 |
| 1379548800000 | 160.26 |
| 1379635200000 | 159.21 |
| 1379894400000 | 158.53 |
| 1379980800000 | 158.26 |
| 1380067200000 | 158.21 |
| 1380153600000 | 157.95 |
| 1380240000000 | 157.74 |
| 1380499200000 | 156.24 |
| 1380585600000 | 157.05 |
| 1380672000000 | 156.83 |
| 1380758400000 | 156.35 |
| 1380844800000 | 156.65 |
| 1381104000000 | 155.53 |
| 1381190400000 | 154.45 |
| 1381276800000 | 153.84 |
| 1381363200000 | 156.75 |
| 1381449600000 | 157.92 |
| 1381708800000 | 158.64 |
| 1381795200000 | 158.71 |
| 1381881600000 | 159.81 |
| 1381968000000 | 162.18 |
| 1382054400000 | 163.5 |
| 1382313600000 | 163.17 |
| 1382400000000 | 164.89 |
| 1382486400000 | 163.67 |
| 1382572800000 | 164.21 |
| 1382659200000 | 164.34 |
| 1382918400000 | 164.56 |
| 1383004800000 | 164.74 |
| 1383091200000 | 164.33 |
| 1383177600000 | 163.02 |
| 1383264000000 | 162.58 |
| 1383523200000 | 162.76 |
| 1383609600000 | 162.18 |
| 1383696000000 | 163.17 |
| 1383782400000 | 161.39 |
| 1383868800000 | 161.81 |
| 1384128000000 | 162.6 |
| 1384214400000 | 162.27 |
| 1384300800000 | 162.14 |
| 1384387200000 | 163.72 |
| 1384473600000 | 164.67 |
| 1384732800000 | 165.57 |
| 1384819200000 | 164.82 |
| 1384905600000 | 163.95 |
| 1384992000000 | 164.01 |
| 1385078400000 | 164.35 |
| 1385337600000 | 164.92 |
| 1385424000000 | 164.57 |
| 1385510400000 | 165.14 |
| 1385596800000 | 165.91 |
| 1385683200000 | 165.89 |
| 1385942400000 | 164.71 |
| 1386028800000 | 162.88 |
| 1386115200000 | 162.01 |
| 1386201600000 | 161.38 |
| 1386288000000 | 163.15 |
| 1386547200000 | 163.71 |
| 1386633600000 | 163.11 |
| 1386720000000 | 161.4 |
| 1386806400000 | 159.87 |
| 1386892800000 | 159.82 |
| 1387152000000 | 161.34 |
| 1387238400000 | 160.33 |
| 1387324800000 | 162.51 |
| 1387411200000 | 163.44 |
| 1387497600000 | 164.26 |
| 1387756800000 | 165.58 |
| 1387843200000 | 165.69 |
| 1388102400000 | 167.3 |
| 1388361600000 | 167.39 |
| 1388448000000 | 167.81 |
| 1388620800000 | 165.86 |
| 1388707200000 | 166.23 |
| 1388966400000 | 165.98 |
| 1389052800000 | 166.32 |
| 1389139200000 | 166.44 |
| 1389225600000 | 165.98 |
| 1389312000000 | 166.97 |
| 1389571200000 | 166.76 |
| 1389657600000 | 167.16 |
| 1389744000000 | 168.46 |
| 1389830400000 | 168.13 |
| 1389916800000 | 167.82 |
| 1390176000000 | 167.85 |
| 1390262400000 | 168.09 |
| 1390348800000 | 168.4 |
| 1390435200000 | 166.91 |
| 1390521600000 | 163.76 |
| 1390780800000 | 162.31 |
| 1390867200000 | 162.77 |
| 1390953600000 | 162.21 |
| 1391040000000 | 162.08 |
| 1391126400000 | 161.34 |
| 1391385600000 | 158.98 |
| 1391472000000 | 158.31 |
| 1391558400000 | 158.57 |
| 1391644800000 | 161.17 |
| 1391731200000 | 162.81 |
| 1391990400000 | 163.32 |
| 1392076800000 | 165.45 |
| 1392163200000 | 165.94 |
| 1392249600000 | 165.86 |
| 1392336000000 | 166.65 |
| 1392595200000 | 167.21 |
| 1392681600000 | 167.75 |
| 1392768000000 | 167.31 |
| 1392854400000 | 166.95 |
| 1392940800000 | 167.68 |
| 1393200000000 | 168.06 |
| 1393286400000 | 167.72 |
| 1393372800000 | 167.39 |
| 1393459200000 | 167.77 |
| 1393545600000 | 168.79 |
| 1393804800000 | 166.33 |
| 1393891200000 | 168.63 |
| 1393977600000 | 169.32 |
| 1394064000000 | 170.22 |
| 1394150400000 | 169.58 |
| 1394409600000 | 168.88 |
| 1394496000000 | 168.63 |
| 1394582400000 | 167.66 |
| 1394668800000 | 166.56 |
| 1394755200000 | 165.13 |
| 1395014400000 | 166.39 |
| 1395100800000 | 167.64 |
| 1395187200000 | 167.42 |
| 1395273600000 | 167.3 |
| 1395360000000 | 167.45 |
| 1395619200000 | 166.85 |
| 1395705600000 | 167.98 |
| 1395792000000 | 168.51 |
| 1395878400000 | 168.56 |
| 1395964800000 | 169.62 |
| 1396224000000 | 170.66 |
| 1396310400000 | 171.74 |
| 1396396800000 | 172.08 |
| 1396483200000 | 171.73 |
| 1396569600000 | 171.11 |
| 1396828800000 | 169.65 |
| 1396915200000 | 170.25 |
| 1397001600000 | 171.39 |
| 1397088000000 | 170.25 |
| 1397174400000 | 168.54 |
| 1397433600000 | 169.06 |
| 1397520000000 | 169.01 |
| 1397606400000 | 170.38 |
| 1397692800000 | 170.85 |
| 1398124800000 | 171.79 |
| 1398211200000 | 171.69 |
| 1398297600000 | 171.73 |
| 1398384000000 | 170.64 |
| 1398643200000 | 170.38 |
| 1398729600000 | 171.48 |
| 1398816000000 | 171.45 |
| 1398902400000 | 171.47 |
| 1398988800000 | 171.22 |
| 1399248000000 | 170.85 |
| 1399334400000 | 170.24 |
| 1399420800000 | 170.39 |
| 1399507200000 | 171.2 |
| 1399593600000 | 170.33 |
| 1399852800000 | 171.96 |
| 1399939200000 | 172.59 |
| 1400025600000 | 172.39 |
| 1400112000000 | 171.84 |
| 1400198400000 | 172.2 |
| 1400457600000 | 172.29 |
| 1400544000000 | 171.68 |
| 1400630400000 | 172.35 |
| 1400716800000 | 172.78 |
| 1400803200000 | 173.36 |
| 1401062400000 | 173.99 |
| 1401148800000 | 174.35 |
| 1401235200000 | 174.33 |
| 1401321600000 | 174.89 |
| 1401408000000 | 175.06 |
| 1401667200000 | 175.12 |
| 1401753600000 | 174.88 |
| 1401840000000 | 174.78 |
| 1401926400000 | 175.52 |
| 1402012800000 | 176.51 |
| 1402272000000 | 176.66 |
| 1402358400000 | 176.89 |
| 1402444800000 | 176.28 |
| 1402531200000 | 175.78 |
| 1402617600000 | 175.52 |
| 1402876800000 | 175.14 |
| 1402963200000 | 175.45 |
| 1403049600000 | 175.76 |
| 1403136000000 | 176.97 |
| 1403222400000 | 176.38 |
| 1403481600000 | 176.53 |
| 1403568000000 | 175.91 |
| 1403654400000 | 175.25 |
| 1403740800000 | 174.71 |
| 1403827200000 | 175.12 |
| 1404086400000 | 175.38 |
| 1404172800000 | 176.34 |
| 1404259200000 | 176.63 |
| 1404345600000 | 177.49 |
| 1404432000000 | 177.28 |
| 1404691200000 | 176.33 |
| 1404777600000 | 174.76 |
| 1404864000000 | 175.12 |
| 1404950400000 | 173.89 |
| 1405036800000 | 173.93 |
| 1405296000000 | 175.08 |
| 1405382400000 | 175 |
| 1405468800000 | 176.07 |
| 1405555200000 | 174.92 |
| 1405641600000 | 175.71 |
| 1405900800000 | 175.53 |
| 1405987200000 | 176.65 |
| 1406073600000 | 176.7 |
| 1406160000000 | 177.36 |
| 1406246400000 | 176.6 |
| 1406505600000 | 176.43 |
| 1406592000000 | 176.46 |
| 1406678400000 | 176.17 |
| 1406764800000 | 173.87 |
| 1406851200000 | 172.24 |
| 1407110400000 | 172.8 |
| 1407196800000 | 172.18 |
| 1407283200000 | 171.33 |
| 1407369600000 | 170.48 |
| 1407456000000 | 170.08 |
| 1407715200000 | 171.29 |
| 1407801600000 | 171.38 |
| 1407888000000 | 172.31 |
| 1407974400000 | 172.99 |
| 1408060800000 | 172.54 |
| 1408320000000 | 173.83 |
| 1408406400000 | 174.27 |
| 1408492800000 | 174.15 |
| 1408579200000 | 175.38 |
| 1408665600000 | 174.9 |
| 1408924800000 | 175.82 |
| 1409011200000 | 176.53 |
| 1409097600000 | 176.72 |
| 1409184000000 | 176 |
| 1409270400000 | 176.62 |
| 1409529600000 | 176.32 |
| 1409616000000 | 176.04 |
| 1409702400000 | 177.04 |
| 1409788800000 | 177.11 |
| 1409875200000 | 176.77 |
| 1410134400000 | 176.55 |
| 1410220800000 | 175.35 |
| 1410307200000 | 175.77 |
| 1410393600000 | 175.72 |
| 1410480000000 | 175.68 |
| 1410739200000 | 175.38 |
| 1410825600000 | 175.57 |
| 1410912000000 | 175.88 |
| 1410998400000 | 176.75 |
| 1411084800000 | 176.44 |
| 1411344000000 | 175.05 |
| 1411430400000 | 173.66 |
| 1411516800000 | 174.1 |
| 1411603200000 | 171.97 |
| 1411689600000 | 172.3 |
| 1411948800000 | 171.45 |
| 1412035200000 | 171.62 |
| 1412121600000 | 169.63 |
| 1412208000000 | 168.26 |
| 1412294400000 | 168.86 |
| 1412553600000 | 169.65 |
| 1412640000000 | 167.91 |
| 1412726400000 | 168.29 |
| 1412812800000 | 167.1 |
| 1412899200000 | 164.11 |
| 1413158400000 | 163.82 |
| 1413244800000 | 163.66 |
| 1413331200000 | 161.42 |
| 1413417600000 | 161.15 |
| 1413504000000 | 163.5 |
| 1413763200000 | 163.91 |
| 1413849600000 | 165.84 |
| 1413936000000 | 165.82 |
| 1414022400000 | 166.95 |
| 1414108800000 | 167.82 |
| 1414368000000 | 167.74 |
| 1414454400000 | 169.55 |
| 1414540800000 | 170.22 |
| 1414627200000 | 170.11 |
| 1414713600000 | 172.47 |
| 1414972800000 | 171.49 |
| 1415059200000 | 171.47 |
| 1415145600000 | 172.36 |
| 1415232000000 | 172.55 |
| 1415318400000 | 172.01 |
| 1415577600000 | 173.26 |
| 1415664000000 | 173.09 |
| 1415750400000 | 172.63 |
| 1415836800000 | 172.81 |
| 1415923200000 | 173.07 |
| 1416182400000 | 172.99 |
| 1416268800000 | 174.19 |
| 1416355200000 | 173.54 |
| 1416441600000 | 173.49 |
| 1416528000000 | 174.63 |
| 1416787200000 | 175.02 |
| 1416873600000 | 175.43 |
| 1416960000000 | 176.32 |
| 1417046400000 | 176.85 |
| 1417132800000 | 177.02 |
| 1417392000000 | 176.26 |
| 1417478400000 | 176.78 |
| 1417564800000 | 176.62 |
| 1417651200000 | 176.3 |
| 1417737600000 | 177.18 |
| 1417996800000 | 176.22 |
| 1418083200000 | 175.42 |
| 1418169600000 | 173.55 |
| 1418256000000 | 173.42 |
| 1418342400000 | 170.88 |
| 1418601600000 | 168 |
| 1418688000000 | 169.17 |
| 1418774400000 | 169.35 |
| 1418860800000 | 172.76 |
| 1418947200000 | 174.08 |
| 1419206400000 | 175.33 |
| 1419292800000 | 175.59 |
| 1419379200000 | 175.74 |
| 1419811200000 | 176 |
| 1419897600000 | 174.71 |
| 1419984000000 | 173.68 |
| 1420156800000 | 172.8 |
| 1420416000000 | 169.1 |
| 1420502400000 | 167.34 |
| 1420588800000 | 167.88 |
| 1420675200000 | 171.59 |
| 1420761600000 | 170.31 |
| 1421020800000 | 170.23 |
| 1421107200000 | 170.8 |
| 1421193600000 | 169.2 |
| 1421280000000 | 168.87 |
| 1421366400000 | 169.22 |
| 1421625600000 | 170.35 |
| 1421712000000 | 170.91 |
| 1421798400000 | 171.87 |
| 1421884800000 | 173.9 |
| 1421971200000 | 174.17 |
| 1422230400000 | 174.58 |
| 1422316800000 | 172.95 |
| 1422403200000 | 171.88 |
| 1422489600000 | 172.61 |
| 1422576000000 | 170.57 |
| 1422835200000 | 171.77 |
| 1422921600000 | 173.8 |
| 1423008000000 | 174.37 |
| 1423094400000 | 175.08 |
| 1423180800000 | 174.64 |
| 1423440000000 | 173.57 |
| 1423526400000 | 174.66 |
| 1423612800000 | 174.27 |
| 1423699200000 | 176.69 |
| 1423785600000 | 177.86 |
| 1424044800000 | 177.81 |
| 1424131200000 | 177.9 |
| 1424217600000 | 178.21 |
| 1424304000000 | 178.56 |
| 1424390400000 | 179.06 |
| 1424649600000 | 179.45 |
| 1424736000000 | 180.04 |
| 1424822400000 | 179.71 |
| 1424908800000 | 179.69 |
| 1424995200000 | 179.55 |
| 1425254400000 | 180.23 |
| 1425340800000 | 179.28 |
| 1425427200000 | 178.56 |
| 1425513600000 | 178.73 |
| 1425600000000 | 177.08 |
| 1425859200000 | 176.72 |
| 1425945600000 | 173.56 |
| 1426032000000 | 173.75 |
| 1426118400000 | 175.21 |
| 1426204800000 | 174.57 |
| 1426464000000 | 176.51 |
| 1426550400000 | 176.54 |
| 1426636800000 | 177.62 |
| 1426723200000 | 177.22 |
| 1426809600000 | 179.83 |
| 1427068800000 | 180.49 |
| 1427155200000 | 180.38 |
| 1427241600000 | 178.83 |
| 1427328000000 | 177.46 |
| 1427414400000 | 176.94 |
| 1427673600000 | 177.86 |
| 1427760000000 | 176.28 |
| 1427846400000 | 176.08 |
| 1427932800000 | 177.43 |
| 1428364800000 | 179.52 |
| 1428451200000 | 179.13 |
| 1428537600000 | 179.42 |
| 1428624000000 | 179.91 |
| 1428883200000 | 179.51 |
| 1428969600000 | 179.98 |
| 1429056000000 | 179.98 |
| 1429142400000 | 180.65 |
| 1429228800000 | 178.59 |
| 1429488000000 | 178.98 |
| 1429574400000 | 179.22 |
| 1429660800000 | 179.67 |
| 1429747200000 | 180.21 |
| 1429833600000 | 182.11 |
| 1430092800000 | 183.14 |
| 1430179200000 | 183.3 |
| 1430265600000 | 182.43 |
| 1430352000000 | 180.93 |
| 1430438400000 | 181.26 |
| 1430697600000 | 181.37 |
| 1430784000000 | 179.6 |
| 1430870400000 | 179.46 |
| 1430956800000 | 179.24 |
| 1431043200000 | 182.43 |
| 1431302400000 | 181.7 |
| 1431388800000 | 181.1 |
| 1431475200000 | 181.91 |
| 1431561600000 | 183.79 |
| 1431648000000 | 183.72 |
| 1431907200000 | 183.77 |
| 1431993600000 | 183.52 |
| 1432080000000 | 183.63 |
| 1432166400000 | 184.19 |
| 1432252800000 | 183.34 |
| 1432512000000 | 183.34 |
| 1432598400000 | 180.68 |
| 1432684800000 | 182.09 |
| 1432771200000 | 181.85 |
| 1432857600000 | 180.21 |
| 1433116800000 | 179.86 |
| 1433203200000 | 180.67 |
| 1433289600000 | 181.7 |
| 1433376000000 | 180.57 |
| 1433462400000 | 178.44 |
| 1433721600000 | 177.7 |
| 1433808000000 | 177.68 |
| 1433894400000 | 180.75 |
| 1433980800000 | 180.73 |
| 1434067200000 | 179.96 |
| 1434326400000 | 178.34 |
| 1434412800000 | 178.83 |
| 1434499200000 | 178.46 |
| 1434585600000 | 180.55 |
| 1434672000000 | 179.94 |
| 1434931200000 | 183.08 |
| 1435017600000 | 182.95 |
| 1435104000000 | 181.95 |
| 1435190400000 | 181.33 |
| 1435276800000 | 180.72 |
| 1435536000000 | 176.47 |
| 1435622400000 | 175.93 |
| 1435708800000 | 177.56 |
| 1435795200000 | 177.24 |
| 1435881600000 | 176.65 |
| 1436140800000 | 174.84 |
| 1436227200000 | 173.29 |
| 1436313600000 | 172.29 |
| 1436400000000 | 173.81 |
| 1436486400000 | 176.89 |
| 1436745600000 | 178.5 |
| 1436832000000 | 179.16 |
| 1436918400000 | 179.72 |
| 1437004800000 | 181.7 |
| 1437091200000 | 182.28 |
| 1437350400000 | 182.54 |
| 1437436800000 | 182.26 |
| 1437523200000 | 180.78 |
| 1437609600000 | 180.56 |
| 1437696000000 | 178.94 |
| 1437955200000 | 177.66 |
| 1438041600000 | 178.23 |
| 1438128000000 | 179.89 |
| 1438214400000 | 179.28 |
| 1438300800000 | 179.82 |
| 1438560000000 | 179.75 |
| 1438646400000 | 179.41 |
| 1438732800000 | 179.8 |
| 1438819200000 | 178.98 |
| 1438905600000 | 178.22 |
| 1439164800000 | 180.15 |
| 1439251200000 | 178.02 |
| 1439337600000 | 176.62 |
| 1439424000000 | 176.86 |
| 1439510400000 | 176.97 |
| 1439769600000 | 176.86 |
| 1439856000000 | 176.43 |
| 1439942400000 | 174.5 |
| 1440028800000 | 171.96 |
| 1440115200000 | 166.94 |
| 1440374400000 | 160.85 |
| 1440460800000 | 161.52 |
| 1440547200000 | 163.71 |
| 1440633600000 | 166.69 |
| 1440720000000 | 167.19 |
| 1440979200000 | 165.95 |
| 1441065600000 | 161.5 |
| 1441152000000 | 162.93 |
| 1441238400000 | 164 |
| 1441324800000 | 160.81 |
| 1441584000000 | 161.23 |
| 1441670400000 | 164.37 |
| 1441756800000 | 165.27 |
| 1441843200000 | 164.66 |
| 1441929600000 | 164.53 |
| 1442188800000 | 164.05 |
| 1442275200000 | 165.41 |
| 1442361600000 | 167.86 |
| 1442448000000 | 167.42 |
| 1442534400000 | 165.1 |
| 1442793600000 | 164.65 |
| 1442880000000 | 161.1 |
| 1442966400000 | 160.97 |
| 1443052800000 | 160.01 |
| 1443139200000 | 161.35 |
| 1443398400000 | 158.73 |
| 1443484800000 | 157.5 |
| 1443571200000 | 160.7 |
| 1443657600000 | 161.22 |
| 1443744000000 | 162.5 |
| 1444003200000 | 165.88 |
| 1444089600000 | 166.93 |
| 1444176000000 | 168.29 |
| 1444262400000 | 169.1 |
| 1444348800000 | 170.43 |
| 1444608000000 | 170.62 |
| 1444694400000 | 169.47 |
| 1444780800000 | 168.32 |
| 1444867200000 | 170.62 |
| 1444953600000 | 171.26 |
| 1445212800000 | 171.22 |
| 1445299200000 | 171.25 |
| 1445385600000 | 171.18 |
| 1445472000000 | 172.74 |
| 1445558400000 | 175.78 |
| 1445817600000 | 175.7 |
| 1445904000000 | 174.65 |
| 1445990400000 | 176.69 |
| 1446076800000 | 175.6 |
| 1446163200000 | 175.24 |
| 1446422400000 | 176.24 |
| 1446508800000 | 176.08 |
| 1446595200000 | 175.82 |
| 1446681600000 | 175.91 |
| 1446768000000 | 175.86 |
| 1447027200000 | 174.44 |
| 1447113600000 | 173.85 |
| 1447200000000 | 174.55 |
| 1447286400000 | 173.05 |
| 1447372800000 | 170.82 |
| 1447632000000 | 171.73 |
| 1447718400000 | 173.31 |
| 1447804800000 | 174.64 |
| 1447891200000 | 176.34 |
| 1447977600000 | 176.55 |
| 1448236800000 | 175.66 |
| 1448323200000 | 175.21 |
| 1448409600000 | 175.43 |
| 1448496000000 | 176.56 |
| 1448582400000 | 176.25 |
| 1448841600000 | 175.68 |
| 1448928000000 | 177.09 |
| 1449014400000 | 176.01 |
| 1449100800000 | 174.3 |
| 1449187200000 | 175.92 |
| 1449446400000 | 175.57 |
| 1449532800000 | 173.51 |
| 1449619200000 | 173.05 |
| 1449705600000 | 172.78 |
| 1449792000000 | 170.38 |
| 1450051200000 | 169.39 |
| 1450137600000 | 170.87 |
| 1450224000000 | 173.42 |
| 1450310400000 | 172.71 |
| 1450396800000 | 170.22 |
| 1450656000000 | 170.84 |
| 1450742400000 | 171.84 |
| 1450828800000 | 173.97 |
| 1450915200000 | 174.26 |
| 1451260800000 | 173.84 |
| 1451347200000 | 175.44 |
| 1451433600000 | 174.43 |
| 1451520000000 | 172.63 |
| 1451865600000 | 168.84 |
| 1451952000000 | 168.89 |
| 1452038400000 | 166.68 |
| 1452124800000 | 163.12 |
| 1452211200000 | 161.66 |
| 1452470400000 | 161.79 |
| 1452556800000 | 162.59 |
| 1452643200000 | 160.91 |
| 1452729600000 | 160.52 |
| 1452816000000 | 157.03 |
| 1453075200000 | 156.3 |
| 1453161600000 | 157.49 |
| 1453248000000 | 153.81 |
| 1453334400000 | 153.96 |
| 1453420800000 | 158.14 |
| 1453680000000 | 156.35 |
| 1453766400000 | 157.98 |
| 1453852800000 | 157.65 |
| 1453939200000 | 157.1 |
| 1454025600000 | 160.88 |
| 1454284800000 | 161.08 |
| 1454371200000 | 157.97 |
| 1454457600000 | 157.3 |
| 1454544000000 | 158.21 |
| 1454630400000 | 156.06 |
| 1454889600000 | 152.94 |
| 1454976000000 | 152.13 |
| 1455062400000 | 152.62 |
| 1455148800000 | 150.12 |
| 1455235200000 | 152.35 |
| 1455494400000 | 153.98 |
| 1455580800000 | 155.44 |
| 1455667200000 | 158.24 |
| 1455753600000 | 157.43 |
| 1455840000000 | 156.94 |
| 1456099200000 | 158.82 |
| 1456185600000 | 156.63 |
| 1456272000000 | 155.74 |
| 1456358400000 | 158.02 |
| 1456444800000 | 158.2 |
| 1456704000000 | 157.54 |
| 1456790400000 | 160.9199 |
| 1456876800000 | 162.1 |
| 1456963200000 | 163.23 |
| 1457049600000 | 164.32 |
| 1457308800000 | 163.66 |
| 1457395200000 | 162.6699 |
| 1457481600000 | 163.23 |
| 1457568000000 | 163.4199 |
| 1457654400000 | 166.79 |
| 1457913600000 | 167.05 |
| 1458000000000 | 166.55 |
| 1458086400000 | 166.78 |
| 1458172800000 | 168.94 |
| 1458259200000 | 169.57 |
| 1458518400000 | 169.3899 |
| 1458604800000 | 169.09 |
| 1458691200000 | 168.2 |
| 1458777600000 | 167.3899 |
| 1459209600000 | 168.85 |
| 1459296000000 | 171.16 |
| 1459382400000 | 170.68 |
| 1459468800000 | 169.4 |
| 1459728000000 | 169.83 |
| 1459814400000 | 167.28 |
| 1459900800000 | 168.88 |
| 1459987200000 | 167.09 |
| 1460073600000 | 167.94 |
| 1460332800000 | 168.6699 |
| 1460419200000 | 169.54 |
| 1460505600000 | 172.22 |
| 1460592000000 | 173.1699 |
| 1460678400000 | 173.12 |
| 1460937600000 | 173.71 |
| 1461024000000 | 175.4199 |
| 1461110400000 | 176.01 |
| 1461196800000 | 175.22 |
| 1461283200000 | 173.4 |
| 1461542400000 | 172.74 |
| 1461628800000 | 173.1399 |
| 1461715200000 | 173.01 |
| 1461801600000 | 171.48 |
| 1461888000000 | 170.13 |
| 1462147200000 | 170.95 |
| 1462233600000 | 168.87 |
| 1462320000000 | 167.49 |
| 1462406400000 | 167.01 |
| 1462492800000 | 167.6 |
| 1462752000000 | 167.68 |
| 1462838400000 | 169.79 |
| 1462924800000 | 169 |
| 1463011200000 | 168.56 |
| 1463097600000 | 167.37 |
| 1463356800000 | 168.45 |
| 1463443200000 | 167.68 |
| 1463529600000 | 168.76 |
| 1463616000000 | 167.27 |
| 1463702400000 | 168.51 |
| 1463961600000 | 168.48 |
| 1464048000000 | 170.73 |
| 1464134400000 | 172.81 |
| 1464220800000 | 173.05 |
| 1464307200000 | 173.8 |
| 1464566400000 | 173.71 |
| 1464652800000 | 173.31 |
| 1464739200000 | 173.33 |
| 1464825600000 | 173.45 |
| 1464912000000 | 173.32 |
| 1465171200000 | 173.9199 |
| 1465257600000 | 174.88 |
| 1465344000000 | 175.37 |
| 1465430400000 | 174.27 |
| 1465516800000 | 171.44 |
| 1465776000000 | 168.77 |
| 1465862400000 | 166.93 |
| 1465948800000 | 167.71 |
| 1466035200000 | 167.15 |
| 1466121600000 | 168.05 |
| 1466380800000 | 171.09 |
| 1466467200000 | 172 |
| 1466553600000 | 171.76 |
| 1466640000000 | 174.43 |
| 1466726400000 | 163.9 |
| 1466985600000 | 159.29 |
| 1467072000000 | 162.76 |
| 1467158400000 | 166.48 |
| 1467244800000 | 168.97 |
| 1467331200000 | 169.79 |
| 1467590400000 | 169.57 |
| 1467676800000 | 167.5 |
| 1467763200000 | 166.75 |
| 1467849600000 | 167.68 |
| 1467936000000 | 169.78 |
| 1468195200000 | 171.7 |
| 1468281600000 | 173.07 |
| 1468368000000 | 173.32 |
| 1468454400000 | 174.69 |
| 1468540800000 | 174.75 |
| 1468800000000 | 175.31 |
| 1468886400000 | 174.44 |
| 1468972800000 | 176.1399 |
| 1469059200000 | 175.3899 |
| 1469145600000 | 175.77 |
| 1469404800000 | 175.53 |
| 1469491200000 | 176.19 |
| 1469577600000 | 176.73 |
| 1469664000000 | 176.8899 |
| 1469750400000 | 178.62 |
| 1470009600000 | 178.78 |
| 1470096000000 | 177.34 |
| 1470182400000 | 177.38 |
| 1470268800000 | 178.06 |
| 1470355200000 | 180.23 |
| 1470614400000 | 180.49 |
| 1470700800000 | 181.65 |
| 1470787200000 | 181.3899 |
| 1470873600000 | 182.66 |
| 1470960000000 | 182.32 |
| 1471219200000 | 182.93 |
| 1471305600000 | 182.74 |
| 1471392000000 | 182.2 |
| 1471478400000 | 183.29 |
| 1471564800000 | 182.9 |
| 1471824000000 | 182.56 |
| 1471910400000 | 183.72 |
| 1471996800000 | 183.1699 |
| 1472083200000 | 183.15 |
| 1472169600000 | 183.38 |
| 1472428800000 | 183.05 |
| 1472515200000 | 183.57 |
| 1472601600000 | 182.91 |
| 1472688000000 | 182.98 |
| 1472774400000 | 184.74 |
| 1473033600000 | 184.98 |
| 1473120000000 | 185.63 |
| 1473206400000 | 185.94 |
| 1473292800000 | 185.15 |
| 1473379200000 | 181.44 |
| 1473638400000 | 181.55 |
| 1473724800000 | 180.36 |
| 1473811200000 | 180.3899 |
| 1473897600000 | 181.98 |
| 1473984000000 | 180.16 |
| 1474243200000 | 181.19 |
| 1474329600000 | 181.29 |
| 1474416000000 | 182.91 |
| 1474502400000 | 185.6699 |
| 1474588800000 | 184.22 |
| 1474848000000 | 182.33 |
| 1474934400000 | 183.33 |
| 1475020800000 | 183.81 |
| 1475107200000 | 183.1 |
| 1475193600000 | 183.83 |
| 1475452800000 | 183.52 |
| 1475539200000 | 183.56 |
| 1475625600000 | 184.03 |
| 1475712000000 | 184.28 |
| 1475798400000 | 183.53 |
| 1476057600000 | 184.48 |
| 1476144000000 | 181.79 |
| 1476230400000 | 180.93 |
| 1476316800000 | 179.85 |
| 1476403200000 | 180.82 |
| 1476662400000 | 180.16 |
| 1476748800000 | 181.84 |
| 1476835200000 | 182.49 |
| 1476921600000 | 182.2 |
| 1477008000000 | 181.8899 |
| 1477267200000 | 183.27 |
| 1477353600000 | 182.7 |
| 1477440000000 | 182.38 |
| 1477526400000 | 181.65 |
| 1477612800000 | 181.81 |
| 1477872000000 | 181.75 |
| 1477958400000 | 181.18 |
| 1478044800000 | 180.27 |
| 1478131200000 | 179.3899 |
| 1478217600000 | 179.01 |
| 1478476800000 | 181.97 |
| 1478563200000 | 182.65 |
| 1478649600000 | 182.78 |
| 1478736000000 | 182.82 |
| 1478822400000 | 181.81 |
| 1479081600000 | 181.21 |
| 1479168000000 | 182.09 |
| 1479254400000 | 181.7 |
| 1479340800000 | 182.4199 |
| 1479427200000 | 181.27 |
| 1479686400000 | 182.28 |
| 1479772800000 | 182.51 |
| 1479859200000 | 181.8899 |
| 1479945600000 | 182.16 |
| 1480032000000 | 183.4199 |
| 1480291200000 | 182.32 |
| 1480377600000 | 182.88 |
| 1480464000000 | 183.24 |
| 1480550400000 | 182.6 |
| 1480636800000 | 181.91 |
| 1480896000000 | 183.65 |
| 1480982400000 | 185.25 |
| 1481068800000 | 188.16 |
| 1481155200000 | 188.79 |
| 1481241600000 | 189.98 |
| 1481500800000 | 189.6699 |
| 1481587200000 | 191.6399 |
| 1481673600000 | 190.96 |
| 1481760000000 | 190.09 |
| 1481846400000 | 189.66 |
| 1482105600000 | 190.3899 |
| 1482192000000 | 190.3899 |
| 1482278400000 | 190.3899 |
| 1482364800000 | 190.11 |
| 1482451200000 | 189.9 |
| 1482796800000 | 189.83 |
| 1482883200000 | 188.8899 |
| 1482969600000 | 189.41 |
| 1483056000000 | 189.6 |
| 1483315200000 | 189.93 |
| 1483401600000 | 189.86 |
| 1483488000000 | 191.37 |
| 1483574400000 | 192.99 |
| 1483660800000 | 193.23 |
| 1483920000000 | 192.82 |
| 1484006400000 | 193.22 |
| 1484092800000 | 192.87 |
| 1484179200000 | 193.91 |
| 1484265600000 | 194.23 |
| 1484524800000 | 193.07 |
| 1484611200000 | 193.58 |
| 1484697600000 | 194.01 |
| 1484784000000 | 192.87 |
| 1484870400000 | 193.56 |
| 1485129600000 | 194.1 |
| 1485216000000 | 194.65 |
| 1485302400000 | 196.48 |
| 1485388800000 | 196.36 |
| 1485475200000 | 196.37 |
| 1485734400000 | 195 |
| 1485820800000 | 194.6399 |
| 1485907200000 | 194.97 |
| 1485993600000 | 195.26 |
| 1486080000000 | 196.69 |
| 1486339200000 | 196.16 |
| 1486425600000 | 195.85 |
| 1486512000000 | 196.52 |
| 1486598400000 | 197.06 |
| 1486684800000 | 197.35 |
| 1486944000000 | 198.22 |
| 1487030400000 | 198.18 |
| 1487116800000 | 199.24 |
| 1487203200000 | 200.28 |
| 1487289600000 | 200.66 |
| 1487548800000 | 200.78 |
| 1487635200000 | 200.87 |
| 1487721600000 | 201.6 |
| 1487808000000 | 202.1699 |
| 1487894400000 | 201.41 |
| 1488153600000 | 201.38 |
| 1488240000000 | 201.41 |
| 1488326400000 | 202.86 |
| 1488412800000 | 202.9199 |
| 1488499200000 | 202.84 |
| 1488758400000 | 202.81 |
| 1488844800000 | 202.79 |
| 1488931200000 | 202.3899 |
| 1489017600000 | 202.5 |
| 1489104000000 | 203.85 |
| 1489363200000 | 204.79 |
| 1489449600000 | 204.41 |
| 1489536000000 | 205.22 |
| 1489622400000 | 207.45 |
| 1489708800000 | 207.74 |
| 1489968000000 | 207.91 |
| 1490054400000 | 207.37 |
| 1490140800000 | 206.7 |
| 1490227200000 | 206.83 |
| 1490313600000 | 206.68 |
| 1490572800000 | 207.2 |
| 1490659200000 | 208.4 |
| 1490745600000 | 207.86 |
| 1490832000000 | 208.21 |
| 1490918400000 | 207.29 |
| 1491177600000 | 206.63 |
| 1491264000000 | 206.82 |
| 1491350400000 | 206.24 |
| 1491436800000 | 205.66 |
| 1491523200000 | 205.28 |
| 1491782400000 | 205.4 |
| 1491868800000 | 205.7 |
| 1491955200000 | 205.53 |
| 1492041600000 | 205.08 |
| 1492473600000 | 204.9199 |
| 1492560000000 | 204.75 |
| 1492646400000 | 205.63 |
| 1492732800000 | 205.71 |
| 1492992000000 | 210.03 |
| 1493078400000 | 211.55 |
| 1493164800000 | 211.44 |
| 1493251200000 | 211.99 |
| 1493337600000 | 212.28 |
| 1493596800000 | 213.04 |
| 1493683200000 | 213.8 |
| 1493769600000 | 214.01 |
| 1493856000000 | 215.27 |
| 1493942400000 | 216.49 |
| 1494201600000 | 217.32 |
| 1494288000000 | 216.74 |
| 1494374400000 | 216.27 |
| 1494460800000 | 216.04 |
| 1494547200000 | 217.3 |
| 1494806400000 | 218.27 |
| 1494892800000 | 220.08 |
| 1494979200000 | 217.99 |
| 1495065600000 | 216.59 |
| 1495152000000 | 217.97 |
| 1495411200000 | 219.79 |
| 1495497600000 | 219.79 |
| 1495584000000 | 219.37 |
| 1495670400000 | 220.6 |
| 1495756800000 | 220.42 |
| 1496016000000 | 220.14 |
| 1496102400000 | 220.18 |
| 1496188800000 | 220.46 |
| 1496275200000 | 221.31 |
| 1496361600000 | 223.63 |
| 1496620800000 | 223.24 |
| 1496707200000 | 222.46 |
| 1496793600000 | 222.17 |
| 1496880000000 | 221.34 |
| 1496966400000 | 220.11 |
| 1497225600000 | 219.26 |
| 1497312000000 | 220.32 |
| 1497398400000 | 220.83 |
| 1497484800000 | 219.04 |
| 1497571200000 | 220.15 |
| 1497830400000 | 221.97 |
| 1497916800000 | 220.67 |
| 1498003200000 | 220.17 |
| 1498089600000 | 220.69 |
| 1498176000000 | 221.14 |
| 1498435200000 | 221.91 |
| 1498521600000 | 220.76 |
| 1498608000000 | 221.98 |
| 1498694400000 | 220.53 |
| 1498780800000 | 219.51 |
| 1499040000000 | 219.65 |
| 1499126400000 | 219.16 |
| 1499212800000 | 219.67 |
| 1499299200000 | 218.91 |
| 1499385600000 | 219.04 |
| 1499644800000 | 220.23 |
| 1499731200000 | 220.17 |
| 1499817600000 | 222.66 |
| 1499904000000 | 223.43 |
| 1499990400000 | 224.98 |
| 1500249600000 | 225.34 |
| 1500336000000 | 225.63 |
| 1500422400000 | 226.63 |
| 1500508800000 | 227.39 |
| 1500595200000 | 226.8 |
| 1500854400000 | 226.19 |
| 1500940800000 | 226.26 |
| 1501027200000 | 226.06 |
| 1501113600000 | 225.31 |
| 1501200000000 | 224.2 |
| 1501459200000 | 224.5 |
| 1501545600000 | 225.49 |
| 1501632000000 | 225.77 |
| 1501718400000 | 225.49 |
| 1501804800000 | 225.62 |
| 1502064000000 | 226.26 |
| 1502150400000 | 226.08 |
| 1502236800000 | 225.28 |
| 1502323200000 | 223.1 |
| 1502409600000 | 222.78 |
| 1502668800000 | 224.41 |
| 1502755200000 | 224.3 |
| 1502841600000 | 225.32 |
| 1502928000000 | 224.05 |
| 1503014400000 | 223.05 |
| 1503273600000 | 223.49 |
| 1503360000000 | 224.83 |
| 1503446400000 | 224.9 |
| 1503532800000 | 224.7 |
| 1503619200000 | 225.21 |
| 1503878400000 | 225.33 |
| 1503964800000 | 225.43 |
| 1504051200000 | 225.5 |
| 1504137600000 | 226.7 |
| 1504224000000 | 227.29 |
| 1504483200000 | 226.71 |
| 1504569600000 | 226.31 |
| 1504656000000 | 226.72 |
| 1504742400000 | 228.46 |
| 1504828800000 | 228.52 |
| 1505088000000 | 230.29 |
| 1505174400000 | 230.7 |
| 1505260800000 | 230.08 |
| 1505347200000 | 229.61 |
| 1505433600000 | 229.89 |
| 1505692800000 | 230.55 |
| 1505779200000 | 231.36 |
| 1505865600000 | 231.36 |
| 1505952000000 | 230.3 |
| 1506038400000 | 230.92 |
| 1506297600000 | 230.48 |
| 1506384000000 | 229.47 |
| 1506470400000 | 229.67 |
| 1506556800000 | 229.96 |
| 1506643200000 | 231.1 |
| 1506902400000 | 231.18 |
| 1506988800000 | 231.66 |
| 1507075200000 | 231.71 |
| 1507161600000 | 232.25 |
| 1507248000000 | 232.35 |
| 1507507200000 | 232.83 |
| 1507593600000 | 234.36 |
| 1507680000000 | 235.26 |
| 1507766400000 | 235.46 |
| 1507852800000 | 235.97 |
| 1508112000000 | 236.23 |
| 1508198400000 | 235.51 |
| 1508284800000 | 236.23 |
| 1508371200000 | 235.2 |
| 1508457600000 | 235.15 |
| 1508716800000 | 234.62 |
| 1508803200000 | 234.6 |
| 1508889600000 | 233.57 |
| 1508976000000 | 233.59 |
| 1509062400000 | 235.02 |
| 1509321600000 | 235.72 |
| 1509408000000 | 236.49 |
| 1509494400000 | 237.55 |
| 1509580800000 | 237.82 |
| 1509667200000 | 237.94 |
| 1509926400000 | 237.69 |
| 1510012800000 | 237.3 |
| 1510099200000 | 238.26 |
| 1510185600000 | 236.71 |
| 1510272000000 | 236.5 |
| 1510531200000 | 235.78 |
| 1510617600000 | 235.73 |
| 1510704000000 | 234.65 |
| 1510790400000 | 236.54 |
| 1510876800000 | 236.01 |
| 1511136000000 | 236.73 |
| 1511222400000 | 237.95 |
| 1511308800000 | 238.89 |
| 1511395200000 | 239.25 |
| 1511481600000 | 239.96 |
| 1511740800000 | 239.02 |
| 1511827200000 | 239.81 |
| 1511913600000 | 238.76 |
| 1512000000000 | 238.77 |
| 1512086400000 | 237.5 |
| 1512345600000 | 237.67 |
| 1512432000000 | 237.43 |
| 1512518400000 | 236.88 |
| 1512604800000 | 237.36 |
| 1512691200000 | 238.66 |
| 1512950400000 | 239.76 |
| 1513036800000 | 240.3 |
| 1513123200000 | 240.7 |
| 1513209600000 | 240.02 |
| 1513296000000 | 240.22 |
| 1513555200000 | 242.46 |
| 1513641600000 | 241.62 |
| 1513728000000 | 241.15 |
| 1513814400000 | 241.24 |
| 1513900800000 | 241.23 |
| 1514332800000 | 241.11 |
| 1514419200000 | 241.85 |
| 1514505600000 | 241.99 |
| 1514851200000 | 243.09 |
| 1514937600000 | 243.76 |
| 1515024000000 | 245.89 |
| 1515110400000 | 247.89 |
| 1515369600000 | 247.58 |
| 1515456000000 | 247.91 |
| 1515542400000 | 248.21 |
| 1515628800000 | 248.34 |
| 1515715200000 | 250.77 |
| 1515974400000 | 251.94 |
| 1516060800000 | 251.96 |
| 1516147200000 | 253.47 |
| 1516233600000 | 253.15 |
| 1516320000000 | 254.7 |
| 1516579200000 | 255.87 |
| 1516665600000 | 257.69 |
| 1516752000000 | 257.63 |
| 1516838400000 | 257.69 |
| 1516924800000 | 259.27 |
| 1517184000000 | 258.0899 |
| 1517270400000 | 255.74 |
| 1517356800000 | 255.88 |
| 1517443200000 | 255.61 |
| 1517529600000 | 250.32 |
| 1517788800000 | 243.19 |
| 1517875200000 | 242.48 |
| 1517961600000 | 242.36 |
| 1518048000000 | 237.26 |
| 1518134400000 | 237.19 |
| 1518393600000 | 240.86 |
| 1518480000000 | 241.59 |
| 1518566400000 | 244.63 |
| 1518652800000 | 248.28 |
| 1518739200000 | 249.04 |
| 1518998400000 | 248.54 |
| 1519084800000 | 247.39 |
| 1519171200000 | 246.84 |
| 1519257600000 | 246.36 |
| 1519344000000 | 249.78 |
| 1519603200000 | 252.12 |
| 1519689600000 | 250.39 |
| 1519776000000 | 248.16 |
| 1519862400000 | 244.39 |
| 1519948800000 | 244.33 |
| 1520208000000 | 245.9 |
| 1520294400000 | 247.09 |
| 1520380800000 | 247.51 |
| 1520467200000 | 249.14 |
| 1520553600000 | 251.48 |
| 1520812800000 | 252.23 |
| 1520899200000 | 251.03 |
| 1520985600000 | 250.07 |
| 1521072000000 | 250.17 |
| 1521158400000 | 250.03 |
| 1521417600000 | 247.59 |
| 1521504000000 | 246.86 |
| 1521590400000 | 245.49 |
| 1521676800000 | 242.05 |
| 1521763200000 | 237.55 |
| 1522022400000 | 241.88 |
| 1522108800000 | 239.96 |
| 1522195200000 | 240.01 |
| 1522281600000 | 241.82 |
| 1522713600000 | 239.65 |
| 1522800000000 | 240.73 |
| 1522886400000 | 243.36 |
| 1522972800000 | 240.78 |
| 1523232000000 | 242.34 |
| 1523318400000 | 245.65 |
| 1523404800000 | 244.7 |
| 1523491200000 | 246.06 |
| 1523577600000 | 246.05 |
| 1523836800000 | 247.12 |
| 1523923200000 | 248.86 |
| 1524009600000 | 249.41 |
| 1524096000000 | 248.12 |
| 1524182400000 | 245.66 |
| 1524441600000 | 245.27 |
| 1524528000000 | 243.04 |
| 1524614400000 | 242.03 |
| 1524700800000 | 244.09 |
| 1524787200000 | 244.84 |
| 1525046400000 | 244.59 |
| 1525132800000 | 244.21 |
| 1525219200000 | 243.18 |
| 1525305600000 | 242.66 |
| 1525392000000 | 244.43 |
| 1525651200000 | 245.66 |
| 1525737600000 | 245.98 |
| 1525824000000 | 247.52 |
| 1525910400000 | 249.03 |
| 1525996800000 | 249.51 |
| 1526256000000 | 249.36 |
| 1526342400000 | 247.01 |
| 1526428800000 | 247.15 |
| 1526515200000 | 246.49 |
| 1526601600000 | 245.69 |
| 1526860800000 | 246.55 |
| 1526947200000 | 246.63 |
| 1527033600000 | 246.62 |
| 1527120000000 | 245.88 |
| 1527206400000 | 245.46 |
| 1527465600000 | 245.11 |
| 1527552000000 | 241.7 |
| 1527638400000 | 242.2 |
| 1527724800000 | 242.18 |
| 1527811200000 | 244.59 |
| 1528070400000 | 246.55 |
| 1528156800000 | 245.84 |
| 1528243200000 | 247.42 |
| 1528329600000 | 246.8 |
| 1528416000000 | 246.21 |
| 1528675200000 | 247.56 |
| 1528761600000 | 247.19 |
| 1528848000000 | 247.22 |
| 1528934400000 | 246.36 |
| 1529020800000 | 244.95 |
| 1529280000000 | 243.57 |
| 1529366400000 | 241.98 |
| 1529452800000 | 242.09 |
| 1529539200000 | 241.03 |
| 1529625600000 | 241.78 |
| 1529884800000 | 238.64 |
| 1529971200000 | 239 |
| 1530057600000 | 237.63 |
| 1530144000000 | 238.28 |
| 1530230400000 | 239.59 |
| 1530489600000 | 238.72 |
| 1530576000000 | 239.11 |
| 1530662400000 | 239.45 |
| 1530748800000 | 240.49 |
| 1530835200000 | 243.02 |
| 1531094400000 | 245.23 |
| 1531180800000 | 245.29 |
| 1531267200000 | 243.8 |
| 1531353600000 | 245.6 |
| 1531440000000 | 246.07 |
| 1531699200000 | 246.55 |
| 1531785600000 | 247.27 |
| 1531872000000 | 247.47 |
| 1531958400000 | 246.64 |
| 1532044800000 | 248.38 |
| 1532304000000 | 248.52 |
| 1532390400000 | 250.2 |
| 1532476800000 | 251.72 |
| 1532563200000 | 252.49 |
| 1532649600000 | 251.38 |
| 1532908800000 | 250.11 |
| 1532995200000 | 249.73 |
| 1533081600000 | 250.32 |
| 1533168000000 | 250.08 |
| 1533254400000 | 251.09 |
| 1533513600000 | 250.81 |
| 1533600000000 | 252.22 |
| 1533686400000 | 251.74 |
| 1533772800000 | 251.84 |
| 1533859200000 | 248.23 |
| 1534118400000 | 246.56 |
| 1534204800000 | 248.01 |
| 1534291200000 | 245.75 |
| 1534377600000 | 247.32 |
| 1534464000000 | 248.18 |
| 1534723200000 | 248.75 |
| 1534809600000 | 249.5 |
| 1534896000000 | 250.76 |
| 1534982400000 | 250.08 |
| 1535068800000 | 250.83 |
| 1535328000000 | 253.37 |
| 1535414400000 | 253.81 |
| 1535500800000 | 255.25 |
| 1535587200000 | 254.52 |
| 1535673600000 | 253.87 |
| 1535932800000 | 253.33 |
| 1536019200000 | 252.06 |
| 1536105600000 | 249.96 |
| 1536192000000 | 249.11 |
| 1536278400000 | 248.08 |
| 1536537600000 | 249.05 |
| 1536624000000 | 249.62 |
| 1536710400000 | 249.93 |
| 1536796800000 | 250.94 |
| 1536883200000 | 252.24 |
| 1537142400000 | 251.07 |
| 1537228800000 | 251.86 |
| 1537315200000 | 252.45 |
| 1537401600000 | 255.41 |
| 1537488000000 | 256.01 |
| 1537747200000 | 255.44 |
| 1537833600000 | 256.24 |
| 1537920000000 | 255.86 |
| 1538006400000 | 256.21 |
| 1538092800000 | 254.93 |
| 1538352000000 | 255.2 |
| 1538438400000 | 254.28 |
| 1538524800000 | 254.21 |
| 1538611200000 | 251.33 |
| 1538697600000 | 249.94 |
| 1538956800000 | 248.54 |
| 1539043200000 | 247.8 |
| 1539129600000 | 243.43 |
| 1539216000000 | 238.04 |
| 1539302400000 | 240.72 |
| 1539561600000 | 239.27 |
| 1539648000000 | 243.75 |
| 1539734400000 | 244.05 |
| 1539820800000 | 241.39 |
| 1539907200000 | 241.85 |
| 1540166400000 | 240.99 |
| 1540252800000 | 238.91 |
| 1540339200000 | 234.77 |
| 1540425600000 | 236.5 |
| 1540512000000 | 234 |
| 1540771200000 | 232.62 |
| 1540857600000 | 234.74 |
| 1540944000000 | 238.55 |
| 1541030400000 | 240.32 |
| 1541116800000 | 240.29 |
| 1541376000000 | 240.14 |
| 1541462400000 | 240.94 |
| 1541548800000 | 244.96 |
| 1541635200000 | 245.6 |
| 1541721600000 | 243.42 |
| 1541980800000 | 238.8 |
| 1542067200000 | 238.54 |
| 1542153600000 | 237.01 |
| 1542240000000 | 238.98 |
| 1542326400000 | 239.35 |
| 1542585600000 | 237 |
| 1542672000000 | 233.84 |
| 1542758400000 | 234.27 |
| 1542844800000 | 234.2 |
| 1542931200000 | 233.81 |
| 1543190400000 | 236.4 |
| 1543276800000 | 236.79 |
| 1543363200000 | 239.92 |
| 1543449600000 | 240.42 |
| 1543536000000 | 240.24 |
| 1543795200000 | 243.46 |
| 1543881600000 | 238.71 |
| 1543968000000 | 237.38 |
| 1544054400000 | 234.97 |
| 1544140800000 | 232.53 |
| 1544400000000 | 231.04 |
| 1544486400000 | 231.42 |
| 1544572800000 | 233.99 |
| 1544659200000 | 233.83 |
| 1544745600000 | 229.87 |
| 1545004800000 | 227.01 |
| 1545091200000 | 225.66 |
| 1545177600000 | 225 |
| 1545264000000 | 221.58 |
| 1545350400000 | 217.77 |
| 1545609600000 | 215.17 |
| 1545868800000 | 219.26 |
| 1545955200000 | 220.8 |
| 1546214400000 | 222.28 |
| 1546387200000 | 222.1 |
| 1546473600000 | 219.13 |
| 1546560000000 | 224.71 |
| 1546819200000 | 226.35 |
| 1546905600000 | 227.03 |
| 1546992000000 | 229 |
| 1547078400000 | 229.54 |
| 1547164800000 | 229.92 |
| 1547424000000 | 228.69 |
| 1547510400000 | 231.29 |
| 1547596800000 | 232.61 |
| 1547683200000 | 234.01 |
| 1547769600000 | 236.83 |
| 1548028800000 | 236.83 |
| 1548115200000 | 234.77 |
| 1548201600000 | 235.51 |
| 1548288000000 | 235.35 |
| 1548374400000 | 238.07 |
| 1548633600000 | 237.25 |
| 1548720000000 | 237.36 |
| 1548806400000 | 239.78 |
| 1548892800000 | 241.08 |
| 1548979200000 | 240.97 |
| 1549238400000 | 241.88 |
| 1549324800000 | 243.59 |
| 1549411200000 | 242.81 |
| 1549497600000 | 239.96 |
| 1549584000000 | 239.78 |
| 1549843200000 | 239.96 |
| 1549929600000 | 242.48 |
| 1550016000000 | 242.96 |
| 1550102400000 | 243.5 |
| 1550188800000 | 245.48 |
| 1550448000000 | 246.42 |
| 1550534400000 | 246.4 |
| 1550620800000 | 247.84 |
| 1550707200000 | 247.56 |
| 1550793600000 | 248.46 |
| 1551052800000 | 249.44 |
| 1551139200000 | 249.97 |
| 1551225600000 | 250.24 |
| 1551312000000 | 248.84 |
| 1551398400000 | 249.71 |
| 1551657600000 | 248.52 |
| 1551744000000 | 248.35 |
| 1551830400000 | 247.75 |
| 1551916800000 | 246.39 |
| 1552003200000 | 245.32 |
| 1552262400000 | 247.89 |
| 1552348800000 | 249.22 |
| 1552435200000 | 250.66 |
| 1552521600000 | 251.5 |
| 1552608000000 | 252.89 |
| 1552867200000 | 254.39 |
| 1552953600000 | 255.21 |
| 1553040000000 | 253.82 |
| 1553126400000 | 256.15 |
| 1553212800000 | 251.37 |
| 1553472000000 | 250.53 |
| 1553558400000 | 251.91 |
| 1553644800000 | 251.14 |
| 1553731200000 | 251.54 |
| 1553817600000 | 252.89 |
| 1554076800000 | 255.85 |
| 1554163200000 | 256.0299 |
| 1554249600000 | 257.5899 |
| 1554336000000 | 257.31 |
| 1554422400000 | 257.63 |
| 1554681600000 | 258.4 |
| 1554768000000 | 257.66 |
| 1554854400000 | 258.5 |
| 1554940800000 | 258.75 |
| 1555027200000 | 260.5299 |
| 1555286400000 | 260.8399 |
| 1555372800000 | 261.48 |
| 1555459200000 | 261.68 |
| 1555545600000 | 261.5299 |
| 1555977600000 | 263.39 |
| 1556064000000 | 262.48 |
| 1556150400000 | 262.32 |
| 1556236800000 | 263.27 |
| 1556496000000 | 264.14 |
| 1556582400000 | 263.85 |
| 1556668800000 | 263.37 |
| 1556755200000 | 261.86 |
| 1556841600000 | 263.41 |
| 1557100800000 | 262.0899 |
| 1557187200000 | 258.21 |
| 1557273600000 | 258.38 |
| 1557360000000 | 256.75 |
| 1557446400000 | 257.49 |
| 1557705600000 | 251.91 |
| 1557792000000 | 253.34 |
| 1557878400000 | 255.07 |
| 1557964800000 | 258.06 |
| 1558051200000 | 257.26 |
| 1558310400000 | 255.52 |
| 1558396800000 | 256.75 |
| 1558483200000 | 255.84 |
| 1558569600000 | 253.13 |
| 1558656000000 | 254.28 |
| 1558915200000 | 254.41 |
| 1559001600000 | 253.01 |
| 1559088000000 | 249.77 |
| 1559174400000 | 250.24 |
| 1559260800000 | 247.48 |
| 1559520000000 | 246.93 |
| 1559606400000 | 251.11 |
| 1559692800000 | 253.45 |
| 1559779200000 | 254.49 |
| 1559865600000 | 257.4 |
| 1560124800000 | 258.5 |
| 1560211200000 | 259.44 |
| 1560297600000 | 259.11 |
| 1560384000000 | 259.24 |
| 1560470400000 | 258.19 |
| 1560729600000 | 258.31 |
| 1560816000000 | 261.01 |
| 1560902400000 | 262.13 |
| 1560988800000 | 265.52 |
| 1561075200000 | 264.5 |
| 1561334400000 | 264.72 |
| 1561420800000 | 263.76 |
| 1561507200000 | 263.27 |
| 1561593600000 | 263.69 |
| 1561680000000 | 264.41 |
| 1561939200000 | 265.4 |
| 1562025600000 | 264.88 |
| 1562112000000 | 264.52 |
| 1562198400000 | 266.07 |
| 1562284800000 | 264.48 |
| 1562544000000 | 261.7 |
| 1562630400000 | 261.05 |
| 1562716800000 | 261.37 |
| 1562803200000 | 262.73 |
| 1562889600000 | 263.29 |
| 1563148800000 | 267.22 |
| 1563235200000 | 267.19 |
| 1563321600000 | 267.13 |
| 1563408000000 | 266.88 |
| 1563494400000 | 266.5299 |
| 1563753600000 | 264.98 |
| 1563840000000 | 266.07 |
| 1563926400000 | 266.04 |
| 1564012800000 | 265.01 |
| 1564099200000 | 263.26 |
| 1564358400000 | 263.26 |
| 1564444800000 | 262.6 |
| 1564531200000 | 261.06 |
| 1564617600000 | 257.74 |
| 1564704000000 | 254.45 |
| 1564963200000 | 249.36 |
| 1565049600000 | 248.97 |
| 1565136000000 | 248.7 |
| 1565222400000 | 251.64 |
| 1565308800000 | 252.14 |
| 1565568000000 | 250.52 |
| 1565654400000 | 247.11 |
| 1565740800000 | 245.58 |
| 1565827200000 | 247.23 |
| 1565913600000 | 248.86 |
| 1566172800000 | 250.3 |
| 1566259200000 | 251.27 |
| 1566345600000 | 252.57 |
| 1566432000000 | 251.16 |
| 1566518400000 | 250.53 |
| 1566777600000 | 249.42 |
| 1566864000000 | 248.22 |
| 1566950400000 | 250.24 |
| 1567036800000 | 252.16 |
| 1567123200000 | 254.4 |
| 1567382400000 | 254.74 |
| 1567468800000 | 252.67 |
| 1567555200000 | 256.15 |
| 1567641600000 | 258.74 |
| 1567728000000 | 259.67 |
| 1567987200000 | 259.5899 |
| 1568073600000 | 261.0899 |
| 1568160000000 | 262.23 |
| 1568246400000 | 262.83 |
| 1568332800000 | 264.26 |
| 1568592000000 | 263.7 |
| 1568678400000 | 262.56 |
| 1568764800000 | 262.76 |
| 1568851200000 | 261.77 |
| 1568937600000 | 260.92 |
| 1569196800000 | 260.51 |
| 1569283200000 | 259.46 |
| 1569369600000 | 260.54 |
| 1569456000000 | 260.55 |
| 1569542400000 | 259.98 |
| 1569801600000 | 260.87 |
| 1569888000000 | 257.9 |
| 1569974400000 | 253.13 |
| 1570060800000 | 254.51 |
| 1570147200000 | 257.25 |
| 1570406400000 | 257.58 |
| 1570492800000 | 254.29 |
| 1570579200000 | 255.99 |
| 1570665600000 | 257.25 |
| 1570752000000 | 260.95 |
| 1571011200000 | 260.5299 |
| 1571097600000 | 262.8 |
| 1571184000000 | 263.26 |
| 1571270400000 | 263.63 |
| 1571356800000 | 261.86 |
| 1571616000000 | 263.72 |
| 1571702400000 | 263.01 |
| 1571788800000 | 263.68 |
| 1571875200000 | 264.54 |
| 1571961600000 | 265.7799 |
| 1572220800000 | 267.26 |
| 1572307200000 | 266.94 |
| 1572393600000 | 268.52 |
| 1572480000000 | 268.29 |
| 1572566400000 | 270.38 |
| 1572825600000 | 271.64 |
| 1572912000000 | 271.8399 |
| 1572998400000 | 272.49 |
| 1573084800000 | 273.12 |
| 1573171200000 | 273.75 |
| 1573430400000 | 273.37 |
| 1573516800000 | 273.83 |
| 1573603200000 | 274 |
| 1573689600000 | 272.98 |
| 1573776000000 | 275.24 |
| 1574035200000 | 275.5899 |
| 1574121600000 | 274.6 |
| 1574208000000 | 272.83 |
| 1574294400000 | 271.88 |
| 1574380800000 | 272.23 |
| 1574640000000 | 274.51 |
| 1574726400000 | 274.89 |
| 1574812800000 | 275.66 |
| 1574899200000 | 275.69 |
| 1574985600000 | 274.85 |
| 1575244800000 | 272.63 |
| 1575331200000 | 271.23 |
| 1575417600000 | 272.87 |
| 1575504000000 | 273.37 |
| 1575590400000 | 275.75 |
| 1575849600000 | 275.71 |
| 1575936000000 | 275.63 |
| 1576022400000 | 276 |
| 1576108800000 | 277.76 |
| 1576195200000 | 279.69 |
| 1576454400000 | 282.33 |
| 1576540800000 | 281.42 |
| 1576627200000 | 281.08 |
| 1576713600000 | 282.45 |
| 1576800000000 | 283.3 |
| 1577059200000 | 283.76 |
| 1577145600000 | 283.73 |
| 1577404800000 | 285.41 |
| 1577664000000 | 283.73 |
| 1577750400000 | 284.33 |
| 1577923200000 | 286.91 |
| 1578009600000 | 285.17 |
| 1578268800000 | 285.87 |
| 1578355200000 | 285.31 |
| 1578441600000 | 286.22 |
| 1578528000000 | 287.93 |
| 1578614400000 | 287.71 |
| 1578873600000 | 289.29 |
| 1578960000000 | 289.2799 |
| 1579046400000 | 289.93 |
| 1579132800000 | 291.74 |
| 1579219200000 | 293.45 |
| 1579478400000 | 293.3399 |
| 1579564800000 | 293.01 |
| 1579651200000 | 292.77 |
| 1579737600000 | 292.26 |
| 1579824000000 | 291.58 |
| 1580083200000 | 286.79 |
| 1580169600000 | 289.37 |
| 1580256000000 | 289.5299 |
| 1580342400000 | 289.5299 |
| 1580428800000 | 285.65 |
| 1580688000000 | 287.51 |
| 1580774400000 | 291.41 |
| 1580860800000 | 293.85 |
| 1580947200000 | 296.02 |
| 1581033600000 | 294.47 |
| 1581292800000 | 295.69 |
| 1581379200000 | 295.82 |
| 1581465600000 | 296.95 |
| 1581552000000 | 295.0299 |
| 1581638400000 | 295.14 |
| 1581897600000 | 295.31 |
| 1581984000000 | 294.22 |
| 1582070400000 | 295.33 |
| 1582156800000 | 294.32 |
| 1582243200000 | 292.07 |
| 1582502400000 | 282.52 |
| 1582588800000 | 276.5 |
| 1582675200000 | 275.96 |
| 1582761600000 | 266.16 |
| 1582848000000 | 260.92 |
| 1583107200000 | 269.57 |
| 1583193600000 | 265.95 |
| 1583280000000 | 273.81 |
| 1583366400000 | 268.17 |
| 1583452800000 | 262.72 |
| 1583712000000 | 245.72 |
| 1583798400000 | 252.43 |
| 1583884800000 | 243.28 |
| 1583971200000 | 219.33 |
| 1584057600000 | 233.39 |
| 1584316800000 | 212.74 |
| 1584403200000 | 222.06 |
| 1584489600000 | 214.17 |
| 1584576000000 | 216.68 |
| 1584662400000 | 211.19 |
| 1584921600000 | 205.29 |
| 1585008000000 | 220.18 |
| 1585094400000 | 222.7 |
| 1585180800000 | 233.56 |
| 1585267200000 | 228.7 |
| 1585526400000 | 234.53 |
| 1585612800000 | 231.99 |
| 1585699200000 | 224.23 |
| 1585785600000 | 226.47 |
| 1585872000000 | 223.97 |
| 1586131200000 | 235.98 |
| 1586217600000 | 236.71 |
| 1586304000000 | 241.06 |
| 1586390400000 | 244 |
| 1586822400000 | 249.61 |
| 1586908800000 | 245.16 |
| 1586995200000 | 245.68 |
| 1587081600000 | 251.23 |
| 1587340800000 | 249.67 |
| 1587427200000 | 241.73 |
| 1587513600000 | 245.62 |
| 1587600000000 | 245.76 |
| 1587686400000 | 247.54 |
| 1587945600000 | 251.15 |
| 1588032000000 | 250.28 |
| 1588118400000 | 256 |
| 1588204800000 | 255.33 |
| 1588291200000 | 250.87 |
| 1588550400000 | 249.87 |
| 1588636800000 | 251.91 |
| 1588723200000 | 251.06 |
| 1588809600000 | 252.92 |
| 1588896000000 | 257.69 |
| 1589155200000 | 258.0899 |
| 1589241600000 | 255.88 |
| 1589328000000 | 251.33 |
| 1589414400000 | 250.77 |
| 1589500800000 | 252.64 |
| 1589760000000 | 258.3 |
| 1589846400000 | 257.3399 |
| 1589932800000 | 260.83 |
| 1590019200000 | 259.23 |
| 1590105600000 | 258.54 |
| 1590364800000 | 259.79 |
| 1590451200000 | 262.63 |
| 1590537600000 | 265.26 |
| 1590624000000 | 267.08 |
| 1590710400000 | 267.23 |
| 1590969600000 | 268.56 |
| 1591056000000 | 270.86 |
| 1591142400000 | 274.21 |
| 1591228800000 | 273.86 |
| 1591315200000 | 278.5899 |
| 1591574400000 | 280.97 |
| 1591660800000 | 280.61 |
| 1591747200000 | 280.88 |
| 1591833600000 | 268.54 |
| 1591920000000 | 269.62 |
| 1592179200000 | 269.68 |
| 1592265600000 | 276.67 |
| 1592352000000 | 276.85 |
| 1592438400000 | 276.04 |
| 1592524800000 | 275.8 |
| 1592784000000 | 276.92 |
| 1592870400000 | 279.55 |
| 1592956800000 | 273.73 |
| 1593043200000 | 275.3 |
| 1593129600000 | 270.73 |
| 1593388800000 | 272.39 |
| 1593475200000 | 274.66 |
| 1593561600000 | 274.94 |
| 1593648000000 | 277.3399 |
| 1593734400000 | 276.8 |
| 1593993600000 | 281.4 |
| 1594080000000 | 278.88 |
| 1594166400000 | 280.0299 |
| 1594252800000 | 279.3 |
| 1594339200000 | 282.12 |
| 1594598400000 | 281.8399 |
| 1594684800000 | 282.97 |
| 1594771200000 | 285.98 |
| 1594857600000 | 284.48 |
| 1594944000000 | 284.88 |
| 1595203200000 | 288.06 |
| 1595289600000 | 289.41 |
| 1595376000000 | 289.68 |
| 1595462400000 | 287.95 |
| 1595548800000 | 286.5299 |
| 1595808000000 | 289.05 |
| 1595894400000 | 287.58 |
| 1595980800000 | 289.51 |
| 1596067200000 | 287.85 |
| 1596153600000 | 286.54 |
| 1596412800000 | 289.31 |
| 1596499200000 | 290.31 |
| 1596585600000 | 291.76 |
| 1596672000000 | 293.1 |
| 1596758400000 | 292.45 |
| 1597017600000 | 293.52 |
| 1597104000000 | 293.61 |
| 1597190400000 | 297.67 |
| 1597276800000 | 296.79 |
| 1597363200000 | 295.5899 |
| 1597622400000 | 296.62 |
| 1597708800000 | 297.76 |
| 1597795200000 | 297.8 |
| 1597881600000 | 297.6 |
| 1597968000000 | 298.06 |
| 1598227200000 | 301.31 |
| 1598313600000 | 302.2799 |
| 1598400000000 | 307.4 |
| 1598486400000 | 306.85 |
| 1598572800000 | 307.98 |
| 1598832000000 | 307.06 |
| 1598918400000 | 309.16 |
| 1599004800000 | 312.04 |
| 1599091200000 | 303.7799 |
| 1599177600000 | 300.18 |
| 1599436800000 | 301.23 |
| 1599523200000 | 294.63 |
| 1599609600000 | 299.5899 |
| 1599696000000 | 296.85 |
| 1599782400000 | 296.68 |
| 1600041600000 | 299.44 |
| 1600128000000 | 300.66 |
| 1600214400000 | 299.35 |
| 1600300800000 | 297.04 |
| 1600387200000 | 294.81 |
| 1600646400000 | 290.69 |
| 1600732800000 | 291.88 |
| 1600819200000 | 287.62 |
| 1600905600000 | 286.08 |
| 1600992000000 | 288.4 |
| 1601251200000 | 293.18 |
| 1601337600000 | 292.81 |
| 1601424000000 | 293.83 |
| 1601510400000 | 294.7799 |
| 1601596800000 | 292.1 |
| 1601856000000 | 296.67 |
| 1601942400000 | 293.5899 |
| 1602028800000 | 296 |
| 1602115200000 | 297.72 |
| 1602201600000 | 300.85 |
| 1602460800000 | 305.27 |
| 1602547200000 | 303.6 |
| 1602633600000 | 301.62 |
| 1602720000000 | 299.26 |
| 1602806400000 | 300.08 |
| 1603065600000 | 297.15 |
| 1603152000000 | 298.14 |
| 1603238400000 | 298.36 |
| 1603324800000 | 297.99 |
| 1603411200000 | 299.27 |
| 1603670400000 | 294.62 |
| 1603756800000 | 294.13 |
| 1603843200000 | 284.5299 |
| 1603929600000 | 285.76 |
| 1604016000000 | 284.41 |
| 1604275200000 | 287.56 |
| 1604361600000 | 292.85 |
| 1604448000000 | 299.36 |
| 1604534400000 | 304.74 |
| 1604620800000 | 305.22 |
| 1604880000000 | 308.32 |
| 1604966400000 | 309.12 |
| 1605052800000 | 312.44 |
| 1605139200000 | 311.05 |
| 1605225600000 | 313.46 |
| 1605484800000 | 316.37 |
| 1605571200000 | 315.11 |
| 1605657600000 | 313.06 |
| 1605744000000 | 313.36 |
| 1605830400000 | 312.0299 |
| 1606089600000 | 310.79 |
| 1606176000000 | 315.33 |
| 1606262400000 | 315.67 |
| 1606348800000 | 315.63 |
| 1606435200000 | 317.29 |
| 1606694400000 | 314.7 |
| 1606780800000 | 317.57 |
| 1606867200000 | 317.94 |
| 1606953600000 | 318.81 |
| 1607040000000 | 320.49 |
| 1607299200000 | 319.89 |
| 1607385600000 | 320.6 |
| 1607472000000 | 319.77 |
| 1607558400000 | 319.51 |
| 1607644800000 | 319.05 |
| 1607904000000 | 317.68 |
| 1607990400000 | 319.44 |
| 1608076800000 | 321.67 |
| 1608163200000 | 323.81 |
| 1608249600000 | 323.01 |
| 1608508800000 | 320.58 |
| 1608595200000 | 320.38 |
| 1608681600000 | 321.23 |
| 1608768000000 | 322 |
| 1609113600000 | 325.05 |
| 1609200000000 | 325.98 |
| 1609286400000 | 325.5 |
| 1609372800000 | 325.75 |
| 1609718400000 | 323.74 |
| 1609804800000 | 324.66 |
| 1609891200000 | 325.81 |
| 1609977600000 | 329.6 |
| 1610064000000 | 331.47 |
| 1610323200000 | 328.21 |
| 1610409600000 | 327.66 |
| 1610496000000 | 328.63 |
| 1610582400000 | 328.42 |
| 1610668800000 | 326.07 |
| 1610928000000 | 325.49 |
| 1611014400000 | 328.26 |
| 1611100800000 | 331.96 |
| 1611187200000 | 332.68 |
| 1611273600000 | 332.57 |
| 1611532800000 | 333.71 |
| 1611619200000 | 335.39 |
| 1611705600000 | 329.9 |
| 1611792000000 | 330.63 |
| 1611878400000 | 323.91 |
| 1612137600000 | 327.87 |
| 1612224000000 | 331.17 |
| 1612310400000 | 335.2 |
| 1612396800000 | 336.97 |
| 1612483200000 | 339.07 |
| 1612742400000 | 341.15 |
| 1612828800000 | 341.52 |
| 1612915200000 | 341.32 |
| 1613001600000 | 341.76 |
| 1613088000000 | 343.35 |
| 1613347200000 | 344.56 |
| 1613433600000 | 343.99 |
| 1613520000000 | 342.5899 |
| 1613606400000 | 340.75 |
| 1613692800000 | 339.76 |
| 1613952000000 | 337.52 |
| 1614038400000 | 337.68 |
| 1614124800000 | 338.7 |
| 1614211200000 | 335.1 |
| 1614297600000 | 329.31 |
| 1614556800000 | 335.18 |
| 1614643200000 | 334.32 |
| 1614729600000 | 331.36 |
| 1614816000000 | 329.64 |
| 1614902400000 | 332.79 |
| 1615161600000 | 331.86 |
| 1615248000000 | 335.61 |
| 1615334400000 | 338.13 |
| 1615420800000 | 341.01 |
| 1615507200000 | 340.56 |
| 1615766400000 | 342.13 |
| 1615852800000 | 343.88 |
| 1615939200000 | 344.01 |
| 1616025600000 | 342.83 |
| 1616112000000 | 341.97 |
| 1616371200000 | 343.66 |
| 1616457600000 | 342.19 |
| 1616544000000 | 339.61 |
| 1616630400000 | 340.68 |
| 1616716800000 | 345.46 |
| 1616976000000 | 346.32 |
| 1617062400000 | 345.44 |
| 1617148800000 | 345.54 |
| 1617235200000 | 348.18 |
| 1617667200000 | 353.48 |
| 1617753600000 | 354.91 |
| 1617840000000 | 356.55 |
| 1617926400000 | 358.23 |
| 1618185600000 | 357.31 |
| 1618272000000 | 357.73 |
| 1618358400000 | 357.5 |
| 1618444800000 | 360.76 |
| 1618531200000 | 362.9 |
| 1618790400000 | 362.98 |
| 1618876800000 | 360.08 |
| 1618963200000 | 361.07 |
| 1619049600000 | 360.64 |
| 1619136000000 | 363.02 |
| 1619395200000 | 363.17 |
| 1619481600000 | 362.39 |
| 1619568000000 | 362.96 |
| 1619654400000 | 364.55 |
| 1619740800000 | 361.8 |
| 1620000000000 | 363.21 |
| 1620086400000 | 359.9 |
| 1620172800000 | 361.32 |
| 1620259200000 | 365.44 |
| 1620345600000 | 368.5899 |
| 1620604800000 | 367.77 |
| 1620691200000 | 363.3399 |
| 1620777600000 | 357.64 |
| 1620864000000 | 360.3 |
| 1620950400000 | 365.7 |
| 1621209600000 | 365.92 |
| 1621296000000 | 365.73 |
| 1621382400000 | 364.13 |
| 1621468800000 | 367.75 |
| 1621555200000 | 368.13 |
| 1621814400000 | 371.4 |
| 1621900800000 | 371.12 |
| 1621987200000 | 371.52 |
| 1622073600000 | 370.02 |
| 1622160000000 | 371.33 |
| 1622419200000 | 370.95 |
| 1622505600000 | 371.7 |
| 1622592000000 | 372.2799 |
| 1622678400000 | 372.15 |
| 1622764800000 | 375.65 |
| 1623024000000 | 376.36 |
| 1623110400000 | 376.0299 |
| 1623196800000 | 375.97 |
| 1623283200000 | 377.54 |
| 1623369600000 | 377.79 |
| 1623628800000 | 378.81 |
| 1623715200000 | 378.63 |
| 1623801600000 | 377.74 |
| 1623888000000 | 375.73 |
| 1623974400000 | 370.06 |
| 1624233600000 | 373.17 |
| 1624320000000 | 375.17 |
| 1624406400000 | 373.83 |
| 1624492800000 | 375.71 |
| 1624579200000 | 377.0899 |
| 1624838400000 | 377.33 |
| 1624924800000 | 377.08 |
| 1625011200000 | 376.38 |
| 1625097600000 | 377.33 |
| 1625184000000 | 380.2799 |
| 1625443200000 | 380.55 |
| 1625529600000 | 379.4 |
| 1625616000000 | 380.69 |
| 1625702400000 | 377.5299 |
| 1625788800000 | 380.5899 |
| 1626048000000 | 382.21 |
| 1626134400000 | 382.48 |
| 1626220800000 | 383.64 |
| 1626307200000 | 381.37 |
| 1626393600000 | 380.07 |
| 1626652800000 | 374.0899 |
| 1626739200000 | 376.83 |
| 1626825600000 | 379.73 |
| 1626912000000 | 380.99 |
| 1626998400000 | 384.55 |
| 1627257600000 | 385.39 |
| 1627344000000 | 384.29 |
| 1627430400000 | 384.01 |
| 1627516800000 | 386.35 |
| 1627603200000 | 384.0299 |
| 1627862400000 | 385.2799 |
| 1627948800000 | 387.18 |
| 1628035200000 | 385.56 |
| 1628121600000 | 388.04 |
| 1628208000000 | 387.63 |
| 1628467200000 | 387.97 |
| 1628553600000 | 388.32 |
| 1628640000000 | 390.3 |
| 1628726400000 | 392.5 |
| 1628812800000 | 394.04 |
| 1629072000000 | 394.5 |
| 1629158400000 | 392.5 |
| 1629244800000 | 389.99 |
| 1629331200000 | 389.22 |
| 1629417600000 | 391.4 |
| 1629676800000 | 394.7799 |
| 1629763200000 | 395.21 |
| 1629849600000 | 395.52 |
| 1629936000000 | 394.42 |
| 1630022400000 | 396.55 |
| 1630281600000 | 398.5 |
| 1630368000000 | 398.3399 |
| 1630454400000 | 399.87 |
| 1630540800000 | 400.04 |
| 1630627200000 | 400.87 |
| 1630886400000 | 401.8 |
| 1630972800000 | 400.15 |
| 1631059200000 | 398.32 |
| 1631145600000 | 396.43 |
| 1631232000000 | 393.72 |
| 1631491200000 | 394.25 |
| 1631577600000 | 393.46 |
| 1631664000000 | 394.89 |
| 1631750400000 | 394.44 |
| 1631836800000 | 390.81 |
| 1632096000000 | 385.89 |
| 1632182400000 | 386.6 |
| 1632268800000 | 388.52 |
| 1632355200000 | 392.48 |
| 1632441600000 | 392.7 |
| 1632700800000 | 391.47 |
| 1632787200000 | 384.35 |
| 1632873600000 | 383.8399 |
| 1632960000000 | 380.17 |
| 1633046400000 | 381.82 |
| 1633305600000 | 379.04 |
| 1633392000000 | 381.48 |
| 1633478400000 | 381.01 |
| 1633564800000 | 384.57 |
| 1633651200000 | 384.8399 |
| 1633910400000 | 384.12 |
| 1633996800000 | 382.54 |
| 1634083200000 | 384.91 |
| 1634169600000 | 390.69 |
| 1634256000000 | 393.39 |
| 1634515200000 | 393.67 |
| 1634601600000 | 396.0299 |
| 1634688000000 | 397.37 |
| 1634774400000 | 397.36 |
| 1634860800000 | 398.05 |
| 1635120000000 | 397.77 |
| 1635206400000 | 399.54 |
| 1635292800000 | 400.31 |
| 1635379200000 | 402.7 |
| 1635465600000 | 402.41 |
| 1635724800000 | 402.68 |
| 1635811200000 | 405.42 |
| 1635897600000 | 407.86 |
| 1635984000000 | 409.02 |
| 1636070400000 | 408.95 |
| 1636329600000 | 409.14 |
| 1636416000000 | 408.55 |
| 1636502400000 | 405.62 |
| 1636588800000 | 405.63 |
| 1636675200000 | 408.12 |
| 1636934400000 | 408.29 |
| 1637020800000 | 407.69 |
| 1637107200000 | 407.07 |
| 1637193600000 | 406.87 |
| 1637280000000 | 406.15 |
| 1637539200000 | 404.61 |
| 1637625600000 | 403.94 |
| 1637712000000 | 403.23 |
| 1637798400000 | 403.88 |
| 1637884800000 | 395.5899 |
| 1638144000000 | 398.26 |
| 1638230400000 | 391.44 |
| 1638316800000 | 391.8399 |
| 1638403200000 | 394.26 |
| 1638489600000 | 392.1 |
| 1638748800000 | 396.4 |
| 1638835200000 | 403.62 |
| 1638921600000 | 404.12 |
| 1639008000000 | 403.38 |
| 1639094400000 | 406.88 |
| 1639353600000 | 404.79 |
| 1639440000000 | 401.44 |
| 1639526400000 | 405.37 |
| 1639612800000 | 405.66 |
| 1639699200000 | 401.0299 |
| 1639958400000 | 394.0299 |
| 1640044800000 | 399.12 |
| 1640131200000 | 402.98 |
| 1640217600000 | 405.32 |
| 1640304000000 | 405.51 |
| 1640563200000 | 407.96 |
| 1640649600000 | 409.8399 |
| 1640736000000 | 410.15 |
| 1640822400000 | 409.51 |
| 1640908800000 | 409.8 |
| 1641168000000 | 409.99 |
| 1641254400000 | 413.5299 |
| 1641340800000 | 412.01 |
| 1641427200000 | 407.24 |
| 1641513600000 | 407.11 |
| 1641772800000 | 405.1 |
| 1641859200000 | 407.86 |
| 1641945600000 | 411.5899 |
| 1642032000000 | 410.37 |
| 1642118400000 | 408.63 |
| 1642377600000 | 409.1 |
| 1642464000000 | 403.87 |
| 1642550400000 | 399.77 |
| 1642636800000 | 400.62 |
| 1642723200000 | 395.41 |
| 1642982400000 | 389.81 |
| 1643068800000 | 387.05 |
| 1643155200000 | 388.17 |
| 1643241600000 | 384.04 |
| 1643328000000 | 389.0299 |
| 1643587200000 | 392.67 |
| 1643673600000 | 395.8 |
| 1643760000000 | 400.7 |
| 1643846400000 | 394.9 |
| 1643932800000 | 392.31 |
| 1644192000000 | 392.97 |
| 1644278400000 | 393.5 |
| 1644364800000 | 397.95 |
| 1644451200000 | 396.36 |
| 1644537600000 | 391.98 |
| 1644796800000 | 385.45 |
| 1644883200000 | 390.48 |
| 1644969600000 | 392.77 |
| 1645056000000 | 389.72 |
| 1645142400000 | 387.0899 |
| 1645401600000 | 385.11 |
| 1645488000000 | 381.46 |
| 1645574400000 | 379.05 |
| 1645660800000 | 371.33 |
| 1645747200000 | 382.25 |
| 1646006400000 | 381.74 |
| 1646092800000 | 376.06 |
| 1646179200000 | 376.37 |
| 1646265600000 | 373.88 |
| 1646352000000 | 364.63 |
| 1646611200000 | 354.38 |
| 1646697600000 | 352.36 |
| 1646784000000 | 364.57 |
| 1646870400000 | 363.3399 |
| 1646956800000 | 359.29 |
| 1647216000000 | 360.21 |
| 1647302400000 | 363.3 |
| 1647388800000 | 371.5899 |
| 1647475200000 | 377.4 |
| 1647561600000 | 379.08 |
| 1647820800000 | 377.83 |
| 1647907200000 | 380.74 |
| 1647993600000 | 378.72 |
| 1648080000000 | 380.5299 |
| 1648166400000 | 381.18 |
| 1648425600000 | 381.36 |
| 1648512000000 | 390.06 |
| 1648598400000 | 389.11 |
| 1648684800000 | 384.46 |
| 1648771200000 | 382.99 |
| 1649030400000 | 385.94 |
| 1649116800000 | 383.44 |
| 1649203200000 | 378.27 |
| 1649289600000 | 378 |
| 1649376000000 | 378.82 |
| 1649635200000 | 375.87 |
| 1649721600000 | 371.86 |
| 1649808000000 | 373.64 |
| 1649894400000 | 372.0899 |
| 1650326400000 | 370.72 |
| 1650412800000 | 375.46 |
| 1650499200000 | 374.7 |
| 1650585600000 | 366.35 |
| 1650844800000 | 364.58 |
| 1650931200000 | 360.39 |
| 1651017600000 | 361.04 |
| 1651104000000 | 364.8399 |
| 1651190400000 | 361.98 |
| 1651449600000 | 360.0299 |
| 1651536000000 | 360 |
| 1651622400000 | 362.58 |
| 1651708800000 | 356.87 |
| 1651795200000 | 354.43 |
| 1652054400000 | 345.8 |
| 1652140800000 | 346.24 |
| 1652227200000 | 345.22 |
| 1652313600000 | 343.27 |
| 1652400000000 | 349.0299 |
| 1652659200000 | 348.93 |
| 1652745600000 | 354.26 |
| 1652832000000 | 348.36 |
| 1652918400000 | 344.68 |
| 1653004800000 | 346.96 |
| 1653264000000 | 352.96 |
| 1653350400000 | 351.99 |
| 1653436800000 | 352.62 |
| 1653523200000 | 356.18 |
| 1653609600000 | 360.8399 |
| 1653868800000 | 364.32 |
| 1653955200000 | 361.7799 |
| 1654041600000 | 360.26 |
| 1654128000000 | 364.1 |
| 1654214400000 | 361.8 |
| 1654473600000 | 362.0299 |
| 1654560000000 | 362.99 |
| 1654646400000 | 360.24 |
| 1654732800000 | 354.37 |
| 1654819200000 | 345.32 |
| 1655078400000 | 334.33 |
| 1655164800000 | 330.61 |
| 1655251200000 | 333.35 |
| 1655337600000 | 330.19 |
| 1655424000000 | 328.54 |
| 1655683200000 | 330.54 |
| 1655769600000 | 334.67 |
| 1655856000000 | 334.32 |
| 1655942400000 | 336.12 |
| 1656028800000 | 345.02 |
| 1656288000000 | 345.71 |
| 1656374400000 | 342.02 |
| 1656460800000 | 340.0299 |
| 1656547200000 | 335.86 |
| 1656633600000 | 336.1 |
| 1656892800000 | 337.79 |
| 1656979200000 | 334.46 |
| 1657065600000 | 335.47 |
| 1657152000000 | 339.05 |
| 1657238400000 | 338.97 |
| 1657497600000 | 337.0899 |
| 1657584000000 | 335.2799 |
| 1657670400000 | 333.74 |
| 1657756800000 | 329.56 |
| 1657843200000 | 335.5899 |
| 1658102400000 | 337.74 |
| 1658188800000 | 344.33 |
| 1658275200000 | 344.8399 |
| 1658361600000 | 346.5 |
| 1658448000000 | 347.83 |
| 1658707200000 | 346.2799 |
| 1658793600000 | 344.5299 |
| 1658880000000 | 347.25 |
| 1658966400000 | 351.71 |
| 1659052800000 | 354.1 |
| 1659312000000 | 355.92 |
| 1659398400000 | 351.93 |
| 1659484800000 | 351.31 |
| 1659571200000 | 353.87 |
| 1659657600000 | 351.75 |
| 1659916800000 | 353.08 |
| 1660003200000 | 350.81 |
| 1660089600000 | 356.98 |
| 1660176000000 | 356.2799 |
| 1660262400000 | 357.56 |
| 1660521600000 | 359.83 |
| 1660608000000 | 359.31 |
| 1660694400000 | 357.57 |
| 1660780800000 | 356.35 |
| 1660867200000 | 352.57 |
| 1661126400000 | 347.79 |
| 1661212800000 | 345.44 |
| 1661299200000 | 346.21 |
| 1661385600000 | 348.31 |
| 1661472000000 | 342.02 |
| 1661731200000 | 337.33 |
| 1661817600000 | 336.02 |
| 1661904000000 | 334.0299 |
| 1661990400000 | 329.17 |
| 1662076800000 | 330.11 |
| 1662336000000 | 327.83 |
| 1662422400000 | 326.29 |
| 1662508800000 | 326.98 |
| 1662595200000 | 330.19 |
| 1662681600000 | 336.04 |
| 1662940800000 | 340.66 |
| 1663027200000 | 331.14 |
| 1663113600000 | 328.54 |
| 1663200000000 | 325.51 |
| 1663286400000 | 323.16 |
| 1663545600000 | 322.98 |
| 1663632000000 | 319.94 |
| 1663718400000 | 316.85 |
| 1663804800000 | 313.9 |
| 1663891200000 | 307.73 |
| 1664150400000 | 303.07 |
| 1664236800000 | 301.47 |
| 1664323200000 | 302.96 |
| 1664409600000 | 302.05 |
| 1664496000000 | 300.2 |
| 1664755200000 | 304.97 |
| 1664841600000 | 315.45 |
| 1664928000000 | 313.06 |
| 1665014400000 | 310.66 |
| 1665100800000 | 304.47 |
| 1665360000000 | 301.19 |
| 1665446400000 | 299.52 |
| 1665532800000 | 298.55 |
| 1665619200000 | 300.92 |
| 1665705600000 | 301.62 |
| 1665964800000 | 305.87 |
| 1666051200000 | 308.42 |
| 1666137600000 | 305.76 |
| 1666224000000 | 305.38 |
| 1666310400000 | 305.51 |
| 1666569600000 | 309.93 |
| 1666656000000 | 316.15 |
| 1666742400000 | 318.41 |
| 1666828800000 | 317.0899 |
| 1666915200000 | 320.65 |
| 1667174400000 | 320.1 |
| 1667260800000 | 319.93 |
| 1667347200000 | 317.95 |
| 1667433600000 | 313.57 |
| 1667520000000 | 318.96 |
| 1667779200000 | 323.1 |
| 1667865600000 | 326.57 |
| 1667952000000 | 322.71 |
| 1668038400000 | 336.02 |
| 1668124800000 | 341.08 |
| 1668384000000 | 339.81 |
| 1668470400000 | 342.55 |
| 1668556800000 | 340.79 |
| 1668643200000 | 338.48 |
| 1668729600000 | 341.48 |
| 1668988800000 | 338.93 |
| 1669075200000 | 343.12 |
| 1669161600000 | 346.67 |
| 1669248000000 | 349.23 |
| 1669334400000 | 348.99 |
| 1669593600000 | 346.75 |
| 1669680000000 | 345.73 |
| 1669766400000 | 349.36 |
| 1669852800000 | 355.2799 |
| 1669939200000 | 353.83 |
| 1670198400000 | 350.33 |
| 1670284800000 | 347.42 |
| 1670371200000 | 346.5899 |
| 1670457600000 | 347.38 |
| 1670544000000 | 348.15 |
| 1670803200000 | 348.54 |
| 1670889600000 | 353.85 |
| 1670976000000 | 354.48 |
| 1671062400000 | 345.8399 |
| 1671148800000 | 341.51 |
| 1671408000000 | 338.44 |
| 1671494400000 | 340.36 |
| 1671580800000 | 343.08 |
| 1671667200000 | 340.52 |
| 1671753600000 | 340.99 |
| 1672099200000 | 341.02 |
| 1672185600000 | 338.32 |
| 1672272000000 | 342.63 |
| 1672358400000 | 340.96 |
| 1672617600000 | 342.16 |
| 1672704000000 | 343.68 |
| 1672790400000 | 345.5899 |
| 1672876800000 | 340.73 |
| 1672963200000 | 347 |
| 1673222400000 | 349.98 |
| 1673308800000 | 349.43 |
| 1673395200000 | 352.8 |
| 1673481600000 | 355.38 |
| 1673568000000 | 357.63 |
| 1673827200000 | 357.81 |
| 1673913600000 | 358.14 |
| 1674000000000 | 357.0899 |
| 1674086400000 | 354.26 |
| 1674172800000 | 358.9 |
| 1674432000000 | 361.24 |
| 1674518400000 | 360.98 |
| 1674604800000 | 360.89 |
| 1674691200000 | 361.62 |
| 1674777600000 | 363.04 |
| 1675036800000 | 361.12 |
| 1675123200000 | 362.86 |
| 1675209600000 | 365.12 |
| 1675296000000 | 371.15 |
| 1675382400000 | 367.27 |
| 1675641600000 | 362.44 |
| 1675728000000 | 365.66 |
| 1675814400000 | 363.14 |
| 1675900800000 | 362.0899 |
| 1675987200000 | 359.71 |
| 1676246400000 | 362.73 |
| 1676332800000 | 363.13 |
| 1676419200000 | 363.04 |
| 1676505600000 | 361.42 |
| 1676592000000 | 360.4 |
| 1676851200000 | 361.11 |
| 1676937600000 | 357.5299 |
| 1677024000000 | 356.23 |
| 1677110400000 | 355.74 |
| 1677196800000 | 350.45 |
| 1677456000000 | 353.12 |
| 1677542400000 | 351.83 |
| 1677628800000 | 351.13 |
| 1677715200000 | 352.9 |
| 1677801600000 | 357.2799 |
| 1678060800000 | 360.0299 |
| 1678147200000 | 356.07 |
| 1678233600000 | 355.75 |
| 1678320000000 | 354.52 |
| 1678406400000 | 352.22 |
| 1678665600000 | 350.11 |
| 1678752000000 | 352.5 |
| 1678838400000 | 348.8 |
| 1678924800000 | 354.67 |
| 1679011200000 | 354.48 |
| 1679270400000 | 356.4 |
| 1679356800000 | 360.89 |
| 1679443200000 | 359.7 |
| 1679529600000 | 363.16 |
| 1679616000000 | 361.81 |
| 1679875200000 | 363.15 |
| 1679961600000 | 363.24 |
| 1680048000000 | 366.41 |
| 1680134400000 | 369.56 |
| 1680220800000 | 373.31 |
| 1680480000000 | 374.93 |
| 1680566400000 | 376.39 |
| 1680652800000 | 375.68 |
| 1680739200000 | 377.14 |
| 1681171200000 | 375.92 |
| 1681257600000 | 377.37 |
| 1681344000000 | 382.76 |
| 1681430400000 | 383.29 |
| 1681689600000 | 380.71 |
| 1681776000000 | 381.2799 |
| 1681862400000 | 380.73 |
| 1681948800000 | 380.08 |
| 1682035200000 | 381.0299 |
| 1682294400000 | 382.18 |
| 1682380800000 | 379.9 |
| 1682467200000 | 379.26 |
| 1682553600000 | 382.72 |
| 1682640000000 | 384.37 |
| 1682899200000 | 383.47 |
| 1682985600000 | 380.3 |
| 1683072000000 | 380.86 |
| 1683158400000 | 378.82 |
| 1683244800000 | 382.06 |
| 1683504000000 | 383.71 |
| 1683590400000 | 382.55 |
| 1683676800000 | 383.67 |
| 1683763200000 | 384.64 |
| 1683849600000 | 384.73 |
| 1684108800000 | 385.29 |
| 1684195200000 | 385.13 |
| 1684281600000 | 385.2799 |
| 1684368000000 | 386.36 |
| 1684454400000 | 388.05 |
| 1684713600000 | 389.9 |
| 1684800000000 | 385.42 |
| 1684886400000 | 380.69 |
| 1684972800000 | 381.15 |
| 1685059200000 | 384.72 |
| 1685318400000 | 385.01 |
| 1685404800000 | 383.27 |
| 1685491200000 | 379.62 |
| 1685577600000 | 383.38 |
| 1685664000000 | 387.62 |
| 1685923200000 | 388.41 |
| 1686009600000 | 390.16 |
| 1686096000000 | 386.22 |
| 1686182400000 | 387.54 |
| 1686268800000 | 388.51 |
| 1686528000000 | 390.95 |
| 1686614400000 | 393.14 |
| 1686700800000 | 395.65 |
| 1686787200000 | 399.26 |
| 1686873600000 | 399.72 |
| 1687132800000 | 397.69 |
| 1687219200000 | 395.74 |
| 1687305600000 | 393.97 |
| 1687392000000 | 394.52 |
| 1687478400000 | 390.94 |
| 1687737600000 | 388.5 |
| 1687824000000 | 389.96 |
| 1687910400000 | 391.64 |
| 1687996800000 | 392.93 |
| 1688083200000 | 396.6 |
| 1688342400000 | 396.1 |
| 1688428800000 | 395.57 |
| 1688515200000 | 395.29 |
| 1688601600000 | 389.8399 |
| 1688688000000 | 389.29 |
| 1688947200000 | 389.0899 |
| 1689033600000 | 391.63 |
| 1689120000000 | 396.44 |
| 1689206400000 | 402.24 |
| 1689292800000 | 403.01 |
| 1689552000000 | 401.5 |
| 1689638400000 | 403.85 |
| 1689724800000 | 403.7 |
| 1689811200000 | 402.66 |
| 1689897600000 | 402.95 |
| 1690156800000 | 403.99 |
| 1690243200000 | 404.76 |
| 1690329600000 | 405.08 |
| 1690416000000 | 404.97 |
| 1690502400000 | 406.9 |
| 1690761600000 | 407.19 |
| 1690848000000 | 405.64 |
| 1690934400000 | 399.12 |
| 1691020800000 | 397.16 |
| 1691107200000 | 397.82 |
| 1691366400000 | 400.7 |
| 1691452800000 | 400.67 |
| 1691539200000 | 399.96 |
| 1691625600000 | 401.93 |
| 1691712000000 | 399.9 |
| 1691971200000 | 399.56 |
| 1692057600000 | 397.18 |
| 1692144000000 | 395.08 |
| 1692230400000 | 393.64 |
| 1692316800000 | 391.25 |
| 1692576000000 | 392.64 |
| 1692662400000 | 393.87 |
| 1692748800000 | 397.61 |
| 1692835200000 | 394.69 |
| 1692921600000 | 394.19 |
| 1693180800000 | 397.57 |
| 1693267200000 | 401.8 |
| 1693353600000 | 403.9 |
| 1693440000000 | 402.9 |
| 1693526400000 | 402.73 |
| 1693785600000 | 402.6 |
| 1693872000000 | 400.19 |
| 1693958400000 | 398.23 |
| 1694044800000 | 398.97 |
| 1694131200000 | 399.56 |
| 1694390400000 | 401.95 |
| 1694476800000 | 399.88 |
| 1694563200000 | 400.11 |
| 1694649600000 | 402.92 |
| 1694736000000 | 401.87 |
| 1694995200000 | 401.07 |
| 1695081600000 | 400.74 |
| 1695168000000 | 400.5299 |
| 1695254400000 | 393.47 |
| 1695340800000 | 392.07 |
| 1695600000000 | 389.95 |
| 1695686400000 | 386.11 |
| 1695772800000 | 384.86 |
| 1695859200000 | 386.65 |
| 1695945600000 | 386.8399 |
| 1696204800000 | 385.02 |
| 1696291200000 | 380.33 |
| 1696377600000 | 381.44 |
| 1696464000000 | 383.93 |
| 1696550400000 | 386.5899 |
| 1696809600000 | 387.37 |
| 1696896000000 | 392.29 |
| 1696982400000 | 393.85 |
| 1697068800000 | 392.48 |
| 1697155200000 | 388.19 |
| 1697414400000 | 390.17 |
| 1697500800000 | 391.5299 |
| 1697587200000 | 387.11 |
| 1697673600000 | 383.95 |
| 1697760000000 | 381.0899 |
| 1698019200000 | 380.47 |
| 1698105600000 | 382.77 |
| 1698192000000 | 379.05 |
| 1698278400000 | 373.51 |
| 1698364800000 | 370.6 |
| 1698624000000 | 374.63 |
| 1698710400000 | 375.57 |
| 1698796800000 | 379.99 |
| 1698883200000 | 386.0899 |
| 1698969600000 | 390.2799 |
| 1699228800000 | 391.41 |
| 1699315200000 | 390.74 |
| 1699401600000 | 391.66 |
| 1699488000000 | 391.64 |
| 1699574400000 | 391.04 |
| 1699833600000 | 391.24 |
| 1699920000000 | 397.39 |
| 1700006400000 | 399.46 |
| 1700092800000 | 398.99 |
| 1700179200000 | 400.73 |
| 1700438400000 | 403.07 |
| 1700524800000 | 403.22 |
| 1700611200000 | 404.05 |
| 1700697600000 | 405.11 |
| 1700784000000 | 406.2 |
| 1701043200000 | 404.8 |
| 1701129600000 | 405.5299 |
| 1701216000000 | 405.66 |
| 1701302400000 | 406.48 |
| 1701388800000 | 407.48 |
| 1701648000000 | 405.68 |
| 1701734400000 | 406.21 |
| 1701820800000 | 406.31 |
| 1701907200000 | 408.75 |
| 1701993600000 | 408.24 |
| 1702252800000 | 408.66 |
| 1702339200000 | 409.67 |
| 1702425600000 | 410.88 |
| 1702512000000 | 414.35 |
| 1702598400000 | 413.57 |
| 1702857600000 | 413.92 |
| 1702944000000 | 416.69 |
| 1703030400000 | 416.36 |
| 1703116800000 | 418.66 |
| 1703203200000 | 419.81 |
| 1703635200000 | 422.27 |
| 1703721600000 | 423.19 |
| 1703808000000 | 422.58 |
| 1704153600000 | 419.77 |
| 1704240000000 | 416.71 |
| 1704326400000 | 418.15 |
| 1704412800000 | 418.56 |
| 1704672000000 | 421.77 |
| 1704758400000 | 422.25 |
| 1704844800000 | 424.72 |
| 1704931200000 | 424.29 |
| 1705017600000 | 427.69 |
| 1705276800000 | 427.03 |
| 1705363200000 | 424.24 |
| 1705449600000 | 420.26 |
| 1705536000000 | 421.97 |
| 1705622400000 | 425.33 |
| 1705881600000 | 427.46 |
| 1705968000000 | 426.21 |
| 1706054400000 | 428.52 |
| 1706140800000 | 429.61 |
| 1706227200000 | 431.55 |
| 1706486400000 | 433.88 |
| 1706572800000 | 434.18 |
| 1706745600000 | 431.49 |
| 1706832000000 | 431.52 |
| 1707091200000 | 430.23 |
| 1707177600000 | 430.88 |
| 1707264000000 | 432.26 |
| 1707350400000 | 430.81 |
| 1707436800000 | 432.54 |
| 1707696000000 | 431.59 |
| 1707782400000 | 427.5 |
| 1707868800000 | 428.71 |
| 1707955200000 | 430.02 |
| 1708041600000 | 429.17 |
| 1708300800000 | 430.26 |
| 1708387200000 | 430.62 |
| 1708473600000 | 428.79 |
| 1708560000000 | 433.68 |
| 1708646400000 | 435.76 |
| 1708905600000 | 433.56 |
| 1708992000000 | 433.9 |
| 1709078400000 | 432.57 |
| 1709164800000 | 432.65 |
| 1709251200000 | 434.93 |
| 1709510400000 | 433.85 |
| 1709596800000 | 431.94 |
| 1709683200000 | 432.95 |
| 1709769600000 | 438.51 |
| 1709856000000 | 440.01 |
| 1710115200000 | 439.52 |
| 1710201600000 | 442.3 |
| 1710288000000 | 443.21 |
| 1710374400000 | 443.4 |
| 1710460800000 | 438.57 |
| 1710720000000 | 443.13 |
| 1710806400000 | 442.12 |
| 1710892800000 | 442.29 |
| 1710979200000 | 445.36 |
| 1711065600000 | 445.64 |
| 1711324800000 | 443.12 |
| 1711411200000 | 443.93 |
| 1711497600000 | 446.32 |
| 1711584000000 | 445.76 |
| STOXX Global Climate Change Leaders | STOXX Global 1800 | |
|---|---|---|
| 2017 | 28.1193413 | 23.8031914 |
| 2018 | -8.2668193 | -8.6710799 |
| 2019 | 28.408259 | 28.8904674 |
| 2020 | 14.6884233 | 17.0901232 |
| 2021 | 26.0260432 | 21.2981058 |
| 2022 | -16.9768588 | -18.0551078 |
| 2023 | 24.3516077 | 24.2845921 |
| 2024 | 24.6683105 | 42.4629086 |
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. | |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
THEME INDICES
STOXX Global Climate Change Leaders
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ALPHABET CLASS C | Technology | USA | 5.540% |
| ALPHABET INC. CL A | Technology | USA | 5.527% |
| SALESFORCE INC. | Technology | USA | 4.900% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 4.177% |
| Cisco Systems Inc. | Telecommunications | USA | 3.637% |
| SIEMENS | Industrial Goods and Services | Germany | 2.547% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 2.314% |
| L'OREAL | Consumer Products and Services | France | 2.078% |
| AT&T Inc. | Telecommunications | USA | 2.071% |
| SONY GROUP CORP. | Consumer Products and Services | Japan | 1.900% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 29, 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.