Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Smart Cities
Index Description
The STOXX Global Smart Cities Index is comprised of companies that stand to benefit from the �smart cities� megatrend. A smart city uses innovative means to improve quality of life, urban operation and services, and competitiveness. At the same time, it strives to meet its present and future citizens� needs on an economic, social, environmental and cultural level. The companies in this index address a diverse set of requirements such as smart and enhanced buildings/homes, efficient mobility, optimum energy utilization and better administrative services. With growing urban population, limited natural resources and increasing focus on environmental sustainability, the companies are well positioned to benefit from this long-term trend. Revere (RBICS) data allow a detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial exposure to the smart cities trend. Furthermore, the index excludes companies identified as non-compliant based on Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons.
Key facts
- Index allows targeted investment in the smart cities megatrend
- Detailed Revere data helps select companies with a revenue exposure above 50% to smart cities related sectors
- Liquidity filter ensures replicability
- Index integrates ESG considerations
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 Smart Cities | N/A | 11.3 | 0.1 | 0.0 | 1.0 | 0.0 | 8.5 | 0.0 | 39.8 |
STOXX Developed and Emerging Markets Total Market | 101,395.7 | 86,935.5 | 7.2 | 0.6 | 3,434.8 | 0.0 | 4.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 46.9 |
---|---|
Industrial Goods and Services | 18.9 |
Automobiles and Parts | 14.7 |
Energy | 7.7 |
Health Care | 4.8 |
Consumer Products and Services | 2.7 |
Telecommunications | 2.6 |
Construction and Materials | 1.0 |
Media | 0.6 |
Basic Resources | 0.2 |
Country weighting
USA | 81.9 |
---|---|
China | 4.3 |
Taiwan | 2.9 |
Denmark | 2.3 |
Sweden | 2.0 |
Japan | 1.1 |
Hong Kong | 1.0 |
India | 0.9 |
UK | 0.8 |
Switzerland | 0.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Smart Cities | -3.4 | 1.3 | 29.2 | -6.6 | 134.4 | N/A | N/A | 29.6 | -2.3 | 18.8 |
STOXX Developed and Emerging Markets Total Market | -2.2 | 15.4 | 33.1 | 17.6 | 71.0 | N/A | N/A | 33.5 | 5.6 | 11.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Smart Cities | N/A | N/A | 23.7 | 28.2 | 28.6 | N/A | N/A | 1.1 | -0.1 | 0.6 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.7 | 14.6 | 17.5 | N/A | N/A | 2.7 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Smart Cities | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 13.4 | 16.7 | 16.2 | 17.8 | 17.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Smart Cities | 1.8 | 1.8 | 1.8 | 1.6 | 1.3 | -0.9 | -0.9 | -0.1 | -0.4 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
THEME INDICES
STOXX Global Smart Cities
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 Smart Cities | 61.8 | 64.7 | 20.5 | 20.5 | 4.7 | 0.7 | 2.8 | 74.1 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 20.0 | 20.1 | 20.1 | 3.0 | 2.6 | 1.8 | 17.7 |
Performance and annual returns
STOXX Global Smart Cities | |
---|---|
1339977600000 | 100 |
1340064000000 | 100.78 |
1340150400000 | 100.8 |
1340236800000 | 96.9 |
1340323200000 | 98.6 |
1340582400000 | 95.99 |
1340668800000 | 96.37 |
1340755200000 | 97.39 |
1340841600000 | 96.62 |
1340928000000 | 101.11 |
1341187200000 | 101.23 |
1341273600000 | 103.06 |
1341360000000 | 103.06 |
1341446400000 | 102.45 |
1341532800000 | 98.42 |
1341792000000 | 97.3 |
1341878400000 | 94.95 |
1341964800000 | 94.59 |
1342051200000 | 93.38 |
1342137600000 | 94.42 |
1342396800000 | 93.17 |
1342483200000 | 92.64 |
1342569600000 | 95.27 |
1342656000000 | 96.18 |
1342742400000 | 93.6 |
1343001600000 | 92.03 |
1343088000000 | 90.72 |
1343174400000 | 91.92 |
1343260800000 | 93.12 |
1343347200000 | 95.52 |
1343606400000 | 94.46 |
1343692800000 | 94.8 |
1343779200000 | 93.9 |
1343865600000 | 94.35 |
1343952000000 | 96.07 |
1344211200000 | 97.28 |
1344297600000 | 99.08 |
1344384000000 | 99.46 |
1344470400000 | 100.76 |
1344556800000 | 100.96 |
1344816000000 | 100 |
1344902400000 | 98.68 |
1344988800000 | 99.47 |
1345075200000 | 101.48 |
1345161600000 | 101.4 |
1345420800000 | 100.93 |
1345507200000 | 101.17 |
1345593600000 | 101.05 |
1345680000000 | 100.4 |
1345766400000 | 100.47 |
1346025600000 | 100.62 |
1346112000000 | 101.16 |
1346198400000 | 100.98 |
1346284800000 | 98.7 |
1346371200000 | 99.65 |
1346630400000 | 99.65 |
1346716800000 | 99.4 |
1346803200000 | 99.07 |
1346889600000 | 102.85 |
1346976000000 | 102.83 |
1347235200000 | 102.26 |
1347321600000 | 102.72 |
1347408000000 | 103.13 |
1347494400000 | 104.01 |
1347580800000 | 105.37 |
1347840000000 | 104.2 |
1347926400000 | 103.62 |
1348012800000 | 103.71 |
1348099200000 | 102.49 |
1348185600000 | 102.3 |
1348444800000 | 101.18 |
1348531200000 | 99.38 |
1348617600000 | 98.69 |
1348704000000 | 100.62 |
1348790400000 | 100.78 |
1349049600000 | 100.05 |
1349136000000 | 100.42 |
1349222400000 | 100.11 |
1349308800000 | 99.71 |
1349395200000 | 99.45 |
1349654400000 | 98.5 |
1349740800000 | 97.22 |
1349827200000 | 96.53 |
1349913600000 | 96.63 |
1350000000000 | 95.83 |
1350259200000 | 96.6 |
1350345600000 | 98.02 |
1350432000000 | 96.99 |
1350518400000 | 96.49 |
1350604800000 | 94.27 |
1350864000000 | 94.24 |
1350950400000 | 94.26 |
1351036800000 | 92.98 |
1351123200000 | 93.03 |
1351209600000 | 93.8 |
1351468800000 | 93.8 |
1351555200000 | 93.81 |
1351641600000 | 93.93 |
1351728000000 | 96.5 |
1351814400000 | 94.46 |
1352073600000 | 95.45 |
1352160000000 | 96.61 |
1352246400000 | 94.12 |
1352332800000 | 92.94 |
1352419200000 | 92.97 |
1352678400000 | 92.88 |
1352764800000 | 92.65 |
1352851200000 | 92.03 |
1352937600000 | 91.88 |
1353024000000 | 92.11 |
1353283200000 | 93.82 |
1353369600000 | 93.43 |
1353456000000 | 94.02 |
1353542400000 | 94.02 |
1353628800000 | 95.35 |
1353888000000 | 95.64 |
1353974400000 | 95.62 |
1354060800000 | 96.82 |
1354147200000 | 97.23 |
1354233600000 | 96.9 |
1354492800000 | 96.96 |
1354579200000 | 97.67 |
1354665600000 | 96.84 |
1354752000000 | 97.81 |
1354838400000 | 97.8 |
1355097600000 | 98.62 |
1355184000000 | 99.97 |
1355270400000 | 100.07 |
1355356800000 | 99.89 |
1355443200000 | 100.06 |
1355702400000 | 100.44 |
1355788800000 | 101.96 |
1355875200000 | 102.14 |
1355961600000 | 101.28 |
1356048000000 | 100.39 |
1356307200000 | 99.62 |
1356566400000 | 98.82 |
1356652800000 | 97.97 |
1356912000000 | 99.89 |
1357084800000 | 102.85 |
1357171200000 | 102.17 |
1357257600000 | 102.78 |
1357516800000 | 102.93 |
1357603200000 | 102.26 |
1357689600000 | 102.61 |
1357776000000 | 103.78 |
1357862400000 | 104.62 |
1358121600000 | 104.72 |
1358208000000 | 104.48 |
1358294400000 | 104.68 |
1358380800000 | 105.32 |
1358467200000 | 104.65 |
1358726400000 | 104.65 |
1358812800000 | 104.88 |
1358899200000 | 105.61 |
1358985600000 | 105.8 |
1359072000000 | 107.49 |
1359331200000 | 107.59 |
1359417600000 | 106.08 |
1359504000000 | 105.06 |
1359590400000 | 106.07 |
1359676800000 | 107.6 |
1359936000000 | 105.75 |
1360022400000 | 107.06 |
1360108800000 | 107.88 |
1360195200000 | 107.16 |
1360281600000 | 108.11 |
1360540800000 | 108.57 |
1360627200000 | 109.63 |
1360713600000 | 109.04 |
1360800000000 | 109.63 |
1360886400000 | 109.16 |
1361145600000 | 109.16 |
1361232000000 | 110.75 |
1361318400000 | 109.35 |
1361404800000 | 107.02 |
1361491200000 | 108.16 |
1361750400000 | 106 |
1361836800000 | 106.36 |
1361923200000 | 107.26 |
1362009600000 | 106.97 |
1362096000000 | 106.5 |
1362355200000 | 106.21 |
1362441600000 | 107.53 |
1362528000000 | 108.67 |
1362614400000 | 109.2 |
1362700800000 | 109.93 |
1362960000000 | 110.21 |
1363046400000 | 110.2 |
1363132800000 | 111.06 |
1363219200000 | 111.8 |
1363305600000 | 111.51 |
1363564800000 | 110.37 |
1363651200000 | 110.03 |
1363737600000 | 111.34 |
1363824000000 | 109.75 |
1363910400000 | 109.68 |
1364169600000 | 109.19 |
1364256000000 | 110.06 |
1364342400000 | 110.27 |
1364428800000 | 110.75 |
1364860800000 | 108.01 |
1364947200000 | 106.21 |
1365033600000 | 107.05 |
1365120000000 | 106.32 |
1365379200000 | 107.33 |
1365465600000 | 110.83 |
1365552000000 | 112.58 |
1365638400000 | 111.72 |
1365724800000 | 111.05 |
1365984000000 | 108.41 |
1366070400000 | 110.37 |
1366156800000 | 107.87 |
1366243200000 | 107.26 |
1366329600000 | 106.61 |
1366588800000 | 107.58 |
1366675200000 | 109.49 |
1366761600000 | 109.57 |
1366848000000 | 110.93 |
1366934400000 | 111.05 |
1367193600000 | 112.39 |
1367280000000 | 113.62 |
1367366400000 | 112.72 |
1367452800000 | 114.23 |
1367539200000 | 116.14 |
1367798400000 | 116.98 |
1367884800000 | 116.01 |
1367971200000 | 117.71 |
1368057600000 | 118.35 |
1368144000000 | 119.75 |
1368403200000 | 119.6 |
1368489600000 | 120.3 |
1368576000000 | 121.21 |
1368662400000 | 121.24 |
1368748800000 | 123.26 |
1369008000000 | 125.58 |
1369094400000 | 125.88 |
1369180800000 | 123.34 |
1369267200000 | 123.35 |
1369353600000 | 123.32 |
1369612800000 | 123.32 |
1369699200000 | 124.01 |
1369785600000 | 124.23 |
1369872000000 | 126.36 |
1369958400000 | 125.45 |
1370217600000 | 125.61 |
1370304000000 | 125.21 |
1370390400000 | 123.6 |
1370476800000 | 124.59 |
1370563200000 | 125.11 |
1370822400000 | 126.46 |
1370908800000 | 123.94 |
1370995200000 | 121.81 |
1371081600000 | 123.83 |
1371168000000 | 123.06 |
1371427200000 | 124.61 |
1371513600000 | 125.98 |
1371600000000 | 124.99 |
1371686400000 | 121.82 |
1371772800000 | 121.87 |
1372032000000 | 119.81 |
1372118400000 | 121.87 |
1372204800000 | 123.23 |
1372291200000 | 124.38 |
1372377600000 | 124.42 |
1372636800000 | 125.39 |
1372723200000 | 124.45 |
1372809600000 | 125.51 |
1372896000000 | 125.75 |
1372982400000 | 127.21 |
1373241600000 | 126.35 |
1373328000000 | 126.26 |
1373414400000 | 127.48 |
1373500800000 | 130.72 |
1373587200000 | 132.19 |
1373846400000 | 133.3 |
1373932800000 | 133.6 |
1374019200000 | 134.4 |
1374105600000 | 135.12 |
1374192000000 | 134.78 |
1374451200000 | 135.47 |
1374537600000 | 134.95 |
1374624000000 | 133.51 |
1374710400000 | 134.17 |
1374796800000 | 132.88 |
1375056000000 | 132.06 |
1375142400000 | 133.14 |
1375228800000 | 133.98 |
1375315200000 | 135.37 |
1375401600000 | 134.94 |
1375660800000 | 135.12 |
1375747200000 | 134.39 |
1375833600000 | 131.43 |
1375920000000 | 132.29 |
1376006400000 | 131.61 |
1376265600000 | 132.06 |
1376352000000 | 132.78 |
1376438400000 | 132.56 |
1376524800000 | 129.22 |
1376611200000 | 129.14 |
1376870400000 | 128.86 |
1376956800000 | 129.66 |
1377043200000 | 128.68 |
1377129600000 | 129.72 |
1377216000000 | 130.37 |
1377475200000 | 130.23 |
1377561600000 | 127.12 |
1377648000000 | 127.51 |
1377734400000 | 128.61 |
1377820800000 | 126.96 |
1378080000000 | 127.25 |
1378166400000 | 128.22 |
1378252800000 | 130.08 |
1378339200000 | 131.12 |
1378425600000 | 131.2 |
1378684800000 | 133.41 |
1378771200000 | 135.67 |
1378857600000 | 135.89 |
1378944000000 | 135.28 |
1379030400000 | 135.46 |
1379289600000 | 135.53 |
1379376000000 | 136.3 |
1379462400000 | 137.79 |
1379548800000 | 138.71 |
1379635200000 | 139.01 |
1379894400000 | 138.03 |
1379980800000 | 138.08 |
1380067200000 | 138.32 |
1380153600000 | 138.91 |
1380240000000 | 138.91 |
1380499200000 | 138.29 |
1380585600000 | 140.47 |
1380672000000 | 140.61 |
1380758400000 | 139.64 |
1380844800000 | 141.45 |
1381104000000 | 140.3 |
1381190400000 | 137.93 |
1381276800000 | 136.83 |
1381363200000 | 139.96 |
1381449600000 | 140.08 |
1381708800000 | 141.49 |
1381795200000 | 139.49 |
1381881600000 | 141.05 |
1381968000000 | 141.01 |
1382054400000 | 141.96 |
1382313600000 | 143.56 |
1382400000000 | 143.21 |
1382486400000 | 139.42 |
1382572800000 | 139.9 |
1382659200000 | 139.65 |
1382918400000 | 139.2 |
1383004800000 | 140.8 |
1383091200000 | 139.68 |
1383177600000 | 139.4 |
1383264000000 | 140.01 |
1383523200000 | 141.2 |
1383609600000 | 141.03 |
1383696000000 | 141.57 |
1383782400000 | 139.29 |
1383868800000 | 140.71 |
1384128000000 | 141.26 |
1384214400000 | 141.87 |
1384300800000 | 143.4 |
1384387200000 | 142.58 |
1384473600000 | 144.22 |
1384732800000 | 143.08 |
1384819200000 | 141.02 |
1384905600000 | 141.16 |
1384992000000 | 144.13 |
1385078400000 | 144 |
1385337600000 | 143.93 |
1385424000000 | 144.5 |
1385510400000 | 145.62 |
1385596800000 | 145.7 |
1385683200000 | 144.77 |
1385942400000 | 144.13 |
1386028800000 | 144.32 |
1386115200000 | 144.75 |
1386201600000 | 144.9 |
1386288000000 | 145.83 |
1386547200000 | 145.84 |
1386633600000 | 145.49 |
1386720000000 | 143.26 |
1386806400000 | 142.02 |
1386892800000 | 142.62 |
1387152000000 | 143.33 |
1387238400000 | 144.59 |
1387324800000 | 145.84 |
1387411200000 | 145.41 |
1387497600000 | 145.65 |
1387756800000 | 147.22 |
1387843200000 | 147.64 |
1388102400000 | 148.01 |
1388361600000 | 148.6 |
1388448000000 | 149.08 |
1388620800000 | 148.34 |
1388707200000 | 148.5 |
1388966400000 | 146.92 |
1389052800000 | 148.85 |
1389139200000 | 149.76 |
1389225600000 | 148.34 |
1389312000000 | 148.86 |
1389571200000 | 147.33 |
1389657600000 | 150.69 |
1389744000000 | 152.3 |
1389830400000 | 152.2 |
1389916800000 | 151.75 |
1390176000000 | 151.71 |
1390262400000 | 152.18 |
1390348800000 | 152.21 |
1390435200000 | 151.63 |
1390521600000 | 148.67 |
1390780800000 | 147.93 |
1390867200000 | 148.64 |
1390953600000 | 147.56 |
1391040000000 | 149.28 |
1391126400000 | 148.38 |
1391385600000 | 144.68 |
1391472000000 | 145.03 |
1391558400000 | 144.59 |
1391644800000 | 147.69 |
1391731200000 | 149.4 |
1391990400000 | 150.88 |
1392076800000 | 152.46 |
1392163200000 | 153.22 |
1392249600000 | 154.62 |
1392336000000 | 154.67 |
1392595200000 | 155.01 |
1392681600000 | 156.96 |
1392768000000 | 156 |
1392854400000 | 157.44 |
1392940800000 | 157.74 |
1393200000000 | 161.03 |
1393286400000 | 160.61 |
1393372800000 | 162.5 |
1393459200000 | 163.58 |
1393545600000 | 163.19 |
1393804800000 | 161.55 |
1393891200000 | 165.43 |
1393977600000 | 165.39 |
1394064000000 | 165.32 |
1394150400000 | 165 |
1394409600000 | 164.31 |
1394496000000 | 162.87 |
1394582400000 | 163.68 |
1394668800000 | 161.23 |
1394755200000 | 161.37 |
1395014400000 | 162.59 |
1395100800000 | 165.69 |
1395187200000 | 166.36 |
1395273600000 | 167.96 |
1395360000000 | 165.89 |
1395619200000 | 164.25 |
1395705600000 | 164.22 |
1395792000000 | 161.32 |
1395878400000 | 161.09 |
1395964800000 | 160.78 |
1396224000000 | 163.31 |
1396310400000 | 166.73 |
1396396800000 | 166.46 |
1396483200000 | 164.64 |
1396569600000 | 160.62 |
1396828800000 | 158.46 |
1396915200000 | 160.86 |
1397001600000 | 163.85 |
1397088000000 | 158.09 |
1397174400000 | 155.09 |
1397433600000 | 156.64 |
1397520000000 | 157.05 |
1397606400000 | 158.36 |
1397692800000 | 160.19 |
1398124800000 | 164.31 |
1398211200000 | 164.03 |
1398297600000 | 163.94 |
1398384000000 | 160.78 |
1398643200000 | 157.91 |
1398729600000 | 158.62 |
1398816000000 | 159.55 |
1398902400000 | 160.01 |
1398988800000 | 160.71 |
1399248000000 | 161.43 |
1399334400000 | 160.3 |
1399420800000 | 158.38 |
1399507200000 | 158.37 |
1399593600000 | 157.85 |
1399852800000 | 161.52 |
1399939200000 | 160.58 |
1400025600000 | 158.7 |
1400112000000 | 156.92 |
1400198400000 | 157.37 |
1400457600000 | 159.61 |
1400544000000 | 157.92 |
1400630400000 | 159.58 |
1400716800000 | 161.26 |
1400803200000 | 162.61 |
1401062400000 | 162.86 |
1401148800000 | 165.39 |
1401235200000 | 165.94 |
1401321600000 | 166.89 |
1401408000000 | 166.39 |
1401667200000 | 165.91 |
1401753600000 | 166.54 |
1401840000000 | 167.77 |
1401926400000 | 167.99 |
1402012800000 | 168.85 |
1402272000000 | 170.04 |
1402358400000 | 170.6 |
1402444800000 | 172.1 |
1402531200000 | 171.41 |
1402617600000 | 172.91 |
1402876800000 | 175.17 |
1402963200000 | 176.8 |
1403049600000 | 176.39 |
1403136000000 | 176.41 |
1403222400000 | 176.08 |
1403481600000 | 176.33 |
1403568000000 | 175.35 |
1403654400000 | 175.33 |
1403740800000 | 174.88 |
1403827200000 | 175.01 |
1404086400000 | 176.74 |
1404172800000 | 178.84 |
1404259200000 | 178.74 |
1404345600000 | 179.47 |
1404432000000 | 179.46 |
1404691200000 | 177.26 |
1404777600000 | 174.85 |
1404864000000 | 175.05 |
1404950400000 | 174.14 |
1405036800000 | 174.06 |
1405296000000 | 175.72 |
1405382400000 | 175.31 |
1405468800000 | 177.71 |
1405555200000 | 175.34 |
1405641600000 | 177.89 |
1405900800000 | 178.79 |
1405987200000 | 181.14 |
1406073600000 | 178.89 |
1406160000000 | 179.3 |
1406246400000 | 178.41 |
1406505600000 | 177.96 |
1406592000000 | 177.53 |
1406678400000 | 178.13 |
1406764800000 | 174.76 |
1406851200000 | 174.1 |
1407110400000 | 175.32 |
1407196800000 | 173.93 |
1407283200000 | 174.26 |
1407369600000 | 173.89 |
1407456000000 | 174.2 |
1407715200000 | 176.52 |
1407801600000 | 175.89 |
1407888000000 | 178.04 |
1407974400000 | 177.66 |
1408060800000 | 178.19 |
1408320000000 | 179.85 |
1408406400000 | 180.74 |
1408492800000 | 181.1 |
1408579200000 | 181.51 |
1408665600000 | 181.06 |
1408924800000 | 180.81 |
1409011200000 | 180.89 |
1409097600000 | 180.72 |
1409184000000 | 180.55 |
1409270400000 | 182.42 |
1409529600000 | 182.36 |
1409616000000 | 182.93 |
1409702400000 | 182.76 |
1409788800000 | 182.69 |
1409875200000 | 183.5 |
1410134400000 | 184.87 |
1410220800000 | 182.49 |
1410307200000 | 183.46 |
1410393600000 | 184.09 |
1410480000000 | 183.01 |
1410739200000 | 180.18 |
1410825600000 | 181.66 |
1410912000000 | 182.88 |
1410998400000 | 184.87 |
1411084800000 | 183 |
1411344000000 | 180.43 |
1411430400000 | 179.65 |
1411516800000 | 181.74 |
1411603200000 | 178.94 |
1411689600000 | 181.29 |
1411948800000 | 183.06 |
1412035200000 | 181.68 |
1412121600000 | 177.17 |
1412208000000 | 176.98 |
1412294400000 | 178.3 |
1412553600000 | 177.03 |
1412640000000 | 173.74 |
1412726400000 | 176.09 |
1412812800000 | 171.62 |
1412899200000 | 163.41 |
1413158400000 | 160.56 |
1413244800000 | 162.87 |
1413331200000 | 163.4 |
1413417600000 | 164.84 |
1413504000000 | 167.11 |
1413763200000 | 169.44 |
1413849600000 | 172.25 |
1413936000000 | 170.52 |
1414022400000 | 173.22 |
1414108800000 | 174 |
1414368000000 | 174.41 |
1414454400000 | 177.21 |
1414540800000 | 178.08 |
1414627200000 | 177.41 |
1414713600000 | 181.71 |
1414972800000 | 182.41 |
1415059200000 | 182.77 |
1415145600000 | 181.71 |
1415232000000 | 182.31 |
1415318400000 | 180.15 |
1415577600000 | 180.95 |
1415664000000 | 180.81 |
1415750400000 | 180.52 |
1415836800000 | 180.81 |
1415923200000 | 182.14 |
1416182400000 | 181.24 |
1416268800000 | 184.16 |
1416355200000 | 183.19 |
1416441600000 | 185.18 |
1416528000000 | 186.54 |
1416787200000 | 188.48 |
1416873600000 | 189.19 |
1416960000000 | 191 |
1417046400000 | 191.04 |
1417132800000 | 190.72 |
1417392000000 | 188.95 |
1417478400000 | 189.61 |
1417564800000 | 191.12 |
1417651200000 | 191.78 |
1417737600000 | 192.68 |
1417996800000 | 191.22 |
1418083200000 | 191.2 |
1418169600000 | 188.9 |
1418256000000 | 189.82 |
1418342400000 | 186.82 |
1418601600000 | 184.33 |
1418688000000 | 183.36 |
1418774400000 | 186.34 |
1418860800000 | 190.72 |
1418947200000 | 190.77 |
1419206400000 | 192.51 |
1419292800000 | 192.76 |
1419379200000 | 193.07 |
1419811200000 | 193.01 |
1419897600000 | 191.82 |
1419984000000 | 190.57 |
1420156800000 | 190.03 |
1420416000000 | 188.1 |
1420502400000 | 183.71 |
1420588800000 | 184.91 |
1420675200000 | 189.9 |
1420761600000 | 189.36 |
1421020800000 | 188.29 |
1421107200000 | 187.29 |
1421193600000 | 186.17 |
1421280000000 | 184.38 |
1421366400000 | 185.92 |
1421625600000 | 186.63 |
1421712000000 | 187.47 |
1421798400000 | 189.47 |
1421884800000 | 190.19 |
1421971200000 | 191.47 |
1422230400000 | 192.47 |
1422316800000 | 191.04 |
1422403200000 | 189.51 |
1422489600000 | 190.93 |
1422576000000 | 187.72 |
1422835200000 | 187.32 |
1422921600000 | 189.13 |
1423008000000 | 189.47 |
1423094400000 | 190.77 |
1423180800000 | 189.85 |
1423440000000 | 188.17 |
1423526400000 | 192.68 |
1423612800000 | 193 |
1423699200000 | 196.73 |
1423785600000 | 198.53 |
1424044800000 | 198.82 |
1424131200000 | 199.66 |
1424217600000 | 200.05 |
1424304000000 | 200.65 |
1424390400000 | 202.2 |
1424649600000 | 201.35 |
1424736000000 | 204.32 |
1424822400000 | 204.75 |
1424908800000 | 205.36 |
1424995200000 | 204.67 |
1425254400000 | 206.95 |
1425340800000 | 205.27 |
1425427200000 | 204.53 |
1425513600000 | 205.83 |
1425600000000 | 202.52 |
1425859200000 | 202.77 |
1425945600000 | 198.87 |
1426032000000 | 200.6 |
1426118400000 | 201.31 |
1426204800000 | 201.59 |
1426464000000 | 204.76 |
1426550400000 | 204.22 |
1426636800000 | 206.07 |
1426723200000 | 206.5 |
1426809600000 | 208.28 |
1427068800000 | 207.91 |
1427155200000 | 207 |
1427241600000 | 201.11 |
1427328000000 | 199.93 |
1427414400000 | 205.9 |
1427673600000 | 206.45 |
1427760000000 | 205.16 |
1427846400000 | 204.05 |
1427932800000 | 204.1 |
1428364800000 | 207.5 |
1428451200000 | 209.15 |
1428537600000 | 211.12 |
1428624000000 | 212.94 |
1428883200000 | 211.52 |
1428969600000 | 210.4 |
1429056000000 | 211.95 |
1429142400000 | 211.86 |
1429228800000 | 209.14 |
1429488000000 | 208.88 |
1429574400000 | 211.7 |
1429660800000 | 212.78 |
1429747200000 | 210.78 |
1429833600000 | 208.93 |
1430092800000 | 209.69 |
1430179200000 | 209.03 |
1430265600000 | 207.9 |
1430352000000 | 204.16 |
1430438400000 | 207.91 |
1430697600000 | 207.81 |
1430784000000 | 204.41 |
1430870400000 | 204.1 |
1430956800000 | 206.46 |
1431043200000 | 208.67 |
1431302400000 | 208.55 |
1431388800000 | 207.23 |
1431475200000 | 209.22 |
1431561600000 | 210.48 |
1431648000000 | 209.9 |
1431907200000 | 212.95 |
1431993600000 | 212.57 |
1432080000000 | 213.62 |
1432166400000 | 214.09 |
1432252800000 | 215.01 |
1432512000000 | 215.16 |
1432598400000 | 212.65 |
1432684800000 | 215.18 |
1432771200000 | 216.12 |
1432857600000 | 215.81 |
1433116800000 | 216.92 |
1433203200000 | 215.69 |
1433289600000 | 215.02 |
1433376000000 | 214.72 |
1433462400000 | 214.67 |
1433721600000 | 212.06 |
1433808000000 | 210.66 |
1433894400000 | 213.54 |
1433980800000 | 214.02 |
1434067200000 | 213.64 |
1434326400000 | 213.04 |
1434412800000 | 213.59 |
1434499200000 | 214.17 |
1434585600000 | 215.97 |
1434672000000 | 216.1 |
1434931200000 | 217.57 |
1435017600000 | 217.24 |
1435104000000 | 214.88 |
1435190400000 | 215.13 |
1435276800000 | 208.54 |
1435536000000 | 203.32 |
1435622400000 | 204.4 |
1435708800000 | 205.03 |
1435795200000 | 204.47 |
1435881600000 | 204.28 |
1436140800000 | 201.31 |
1436227200000 | 200.35 |
1436313600000 | 196.72 |
1436400000000 | 197.32 |
1436486400000 | 200.15 |
1436745600000 | 201.85 |
1436832000000 | 204.78 |
1436918400000 | 203.43 |
1437004800000 | 204.99 |
1437091200000 | 205.66 |
1437350400000 | 204.03 |
1437436800000 | 204.07 |
1437523200000 | 201.28 |
1437609600000 | 202.85 |
1437696000000 | 199.85 |
1437955200000 | 197.08 |
1438041600000 | 199.27 |
1438128000000 | 200.69 |
1438214400000 | 199.84 |
1438300800000 | 198.42 |
1438560000000 | 197.48 |
1438646400000 | 195.94 |
1438732800000 | 197.16 |
1438819200000 | 192.83 |
1438905600000 | 192.48 |
1439164800000 | 195.32 |
1439251200000 | 191.74 |
1439337600000 | 191.7 |
1439424000000 | 191.6 |
1439510400000 | 191.19 |
1439769600000 | 192.5 |
1439856000000 | 190.29 |
1439942400000 | 188.03 |
1440028800000 | 182.02 |
1440115200000 | 177.09 |
1440374400000 | 172.86 |
1440460800000 | 172.88 |
1440547200000 | 178.04 |
1440633600000 | 182.08 |
1440720000000 | 184.24 |
1440979200000 | 182.69 |
1441065600000 | 178.56 |
1441152000000 | 180.84 |
1441238400000 | 182.39 |
1441324800000 | 180.37 |
1441584000000 | 180.74 |
1441670400000 | 185.68 |
1441756800000 | 184.61 |
1441843200000 | 185.36 |
1441929600000 | 185.39 |
1442188800000 | 185.04 |
1442275200000 | 186.32 |
1442361600000 | 186.98 |
1442448000000 | 187.33 |
1442534400000 | 185.12 |
1442793600000 | 184.71 |
1442880000000 | 181.7 |
1442966400000 | 180.65 |
1443052800000 | 179.21 |
1443139200000 | 179.74 |
1443398400000 | 174.81 |
1443484800000 | 173.82 |
1443571200000 | 177.96 |
1443657600000 | 177.83 |
1443744000000 | 180.65 |
1444003200000 | 183.88 |
1444089600000 | 184.02 |
1444176000000 | 186.85 |
1444262400000 | 187.44 |
1444348800000 | 188.2 |
1444608000000 | 188.25 |
1444694400000 | 186.45 |
1444780800000 | 187 |
1444867200000 | 190.28 |
1444953600000 | 190.51 |
1445212800000 | 190.7 |
1445299200000 | 189.29 |
1445385600000 | 189.01 |
1445472000000 | 191 |
1445558400000 | 190.44 |
1445817600000 | 188.72 |
1445904000000 | 188.37 |
1445990400000 | 190.44 |
1446076800000 | 188.23 |
1446163200000 | 188.46 |
1446422400000 | 190.03 |
1446508800000 | 191.2 |
1446595200000 | 190.74 |
1446681600000 | 187.87 |
1446768000000 | 189.7 |
1447027200000 | 188.13 |
1447113600000 | 185.14 |
1447200000000 | 184.1 |
1447286400000 | 182.73 |
1447372800000 | 181.1 |
1447632000000 | 182.31 |
1447718400000 | 184.35 |
1447804800000 | 186.47 |
1447891200000 | 187.88 |
1447977600000 | 188.77 |
1448236800000 | 188.53 |
1448323200000 | 189.77 |
1448409600000 | 190.57 |
1448496000000 | 191.02 |
1448582400000 | 191.23 |
1448841600000 | 191.69 |
1448928000000 | 193.52 |
1449014400000 | 193 |
1449100800000 | 191.24 |
1449187200000 | 193.2 |
1449446400000 | 192.09 |
1449532800000 | 191.35 |
1449619200000 | 189.88 |
1449705600000 | 189.58 |
1449792000000 | 187.11 |
1450051200000 | 185.21 |
1450137600000 | 186.87 |
1450224000000 | 188.78 |
1450310400000 | 187.79 |
1450396800000 | 185.43 |
1450656000000 | 187.75 |
1450742400000 | 188.01 |
1450828800000 | 189.21 |
1450915200000 | 189.21 |
1451260800000 | 188.56 |
1451347200000 | 189.9 |
1451433600000 | 188.4 |
1451520000000 | 186.94 |
1451865600000 | 184.11 |
1451952000000 | 183.61 |
1452038400000 | 179.84 |
1452124800000 | 175.66 |
1452211200000 | 174.45 |
1452470400000 | 172.66 |
1452556800000 | 173.55 |
1452643200000 | 170.72 |
1452729600000 | 170.94 |
1452816000000 | 165.46 |
1453075200000 | 165.46 |
1453161600000 | 165.09 |
1453248000000 | 162.34 |
1453334400000 | 163.33 |
1453420800000 | 168.86 |
1453680000000 | 166.99 |
1453766400000 | 167.91 |
1453852800000 | 165.92 |
1453939200000 | 164.17 |
1454025600000 | 169.72 |
1454284800000 | 170.51 |
1454371200000 | 166.47 |
1454457600000 | 166.5 |
1454544000000 | 168.63 |
1454630400000 | 163.76 |
1454889600000 | 159.57 |
1454976000000 | 158.03 |
1455062400000 | 157.1 |
1455148800000 | 155.7 |
1455235200000 | 156.19 |
1455494400000 | 157.91 |
1455580800000 | 161.65 |
1455667200000 | 164.15 |
1455753600000 | 163.83 |
1455840000000 | 162.76 |
1456099200000 | 165.04 |
1456185600000 | 162.94 |
1456272000000 | 163.83 |
1456358400000 | 166.32 |
1456444800000 | 167.58 |
1456704000000 | 167.82 |
1456790400000 | 170.54 |
1456876800000 | 171.95 |
1456963200000 | 172.99 |
1457049600000 | 173.91 |
1457308800000 | 174 |
1457395200000 | 171.44 |
1457481600000 | 172.41 |
1457568000000 | 172.2 |
1457654400000 | 175.45 |
1457913600000 | 175.08 |
1458000000000 | 173.99 |
1458086400000 | 174.93 |
1458172800000 | 176.42 |
1458259200000 | 177.73 |
1458518400000 | 177.62 |
1458604800000 | 178.59 |
1458691200000 | 175.2 |
1458777600000 | 173.65 |
1459209600000 | 176.08 |
1459296000000 | 178.51 |
1459382400000 | 178.64 |
1459468800000 | 178.75 |
1459728000000 | 178.54 |
1459814400000 | 175.82 |
1459900800000 | 178.6 |
1459987200000 | 177.38 |
1460073600000 | 178.2 |
1460332800000 | 176.85 |
1460419200000 | 176.27 |
1460505600000 | 180.11 |
1460592000000 | 179.45 |
1460678400000 | 178.74 |
1460937600000 | 178.19 |
1461024000000 | 178.42 |
1461110400000 | 178.38 |
1461196800000 | 176.22 |
1461283200000 | 175.78 |
1461542400000 | 175.44 |
1461628800000 | 176.43 |
1461715200000 | 177.18 |
1461801600000 | 174.83 |
1461888000000 | 172.31 |
1462147200000 | 172.12 |
1462233600000 | 170.37 |
1462320000000 | 168.42 |
1462406400000 | 168.34 |
1462492800000 | 166.67 |
1462752000000 | 166.86 |
1462838400000 | 167.55 |
1462924800000 | 166.87 |
1463011200000 | 164.5 |
1463097600000 | 163.51 |
1463356800000 | 165.52 |
1463443200000 | 165.09 |
1463529600000 | 166.25 |
1463616000000 | 164.96 |
1463702400000 | 167.79 |
1463961600000 | 169.31 |
1464048000000 | 171.92 |
1464134400000 | 172.79 |
1464220800000 | 173.22 |
1464307200000 | 172.61 |
1464566400000 | 172.73 |
1464652800000 | 173.67 |
1464739200000 | 174.02 |
1464825600000 | 174.99 |
1464912000000 | 175.12 |
1465171200000 | 175.1 |
1465257600000 | 177.15 |
1465344000000 | 177.34 |
1465430400000 | 176.39 |
1465516800000 | 173.04 |
1465776000000 | 172.05 |
1465862400000 | 171.24 |
1465948800000 | 172.55 |
1466035200000 | 171.78 |
1466121600000 | 172.56 |
1466380800000 | 175.5 |
1466467200000 | 176.43 |
1466553600000 | 175.96 |
1466640000000 | 178.05 |
1466726400000 | 169.89 |
1466985600000 | 163.9 |
1467072000000 | 166.35 |
1467158400000 | 171.07 |
1467244800000 | 173.84 |
1467331200000 | 174.45 |
1467590400000 | 174.45 |
1467676800000 | 172.78 |
1467763200000 | 172.34 |
1467849600000 | 173.19 |
1467936000000 | 176.71 |
1468195200000 | 178.81 |
1468281600000 | 180.43 |
1468368000000 | 181.03 |
1468454400000 | 182.22 |
1468540800000 | 181.74 |
1468800000000 | 188.64 |
1468886400000 | 188.24 |
1468972800000 | 190.2 |
1469059200000 | 189.65 |
1469145600000 | 188.95 |
1469404800000 | 189.98 |
1469491200000 | 190.89 |
1469577600000 | 190.36 |
1469664000000 | 189.58 |
1469750400000 | 189.56 |
1470009600000 | 188.66 |
1470096000000 | 187.2 |
1470182400000 | 187.91 |
1470268800000 | 188.21 |
1470355200000 | 188.89 |
1470614400000 | 188.83 |
1470700800000 | 189.62 |
1470787200000 | 189.11 |
1470873600000 | 189.49 |
1470960000000 | 188.81 |
1471219200000 | 189.96 |
1471305600000 | 190.72 |
1471392000000 | 190.51 |
1471478400000 | 191.16 |
1471564800000 | 190.9 |
1471824000000 | 191.02 |
1471910400000 | 192.08 |
1471996800000 | 191.98 |
1472083200000 | 192.12 |
1472169600000 | 192.41 |
1472428800000 | 192.41 |
1472515200000 | 192.69 |
1472601600000 | 192.1 |
1472688000000 | 193.33 |
1472774400000 | 193.17 |
1473033600000 | 194.21 |
1473120000000 | 195.07 |
1473206400000 | 195.02 |
1473292800000 | 193.9 |
1473379200000 | 189.62 |
1473638400000 | 190.07 |
1473724800000 | 188.93 |
1473811200000 | 188.62 |
1473897600000 | 190.88 |
1473984000000 | 190.87 |
1474243200000 | 191.35 |
1474329600000 | 191.5 |
1474416000000 | 193.27 |
1474502400000 | 195.25 |
1474588800000 | 193.98 |
1474848000000 | 192.15 |
1474934400000 | 194.03 |
1475020800000 | 194.46 |
1475107200000 | 194.51 |
1475193600000 | 196.15 |
1475452800000 | 195.42 |
1475539200000 | 195.1 |
1475625600000 | 196.21 |
1475712000000 | 195.8 |
1475798400000 | 195.44 |
1476057600000 | 195.98 |
1476144000000 | 193.08 |
1476230400000 | 189.42 |
1476316800000 | 187.96 |
1476403200000 | 188.02 |
1476662400000 | 187.61 |
1476748800000 | 189.51 |
1476835200000 | 189.14 |
1476921600000 | 189.04 |
1477008000000 | 187.89 |
1477267200000 | 188.41 |
1477353600000 | 187.35 |
1477440000000 | 186.99 |
1477526400000 | 185.66 |
1477612800000 | 186.69 |
1477872000000 | 188.15 |
1477958400000 | 187.54 |
1478044800000 | 184.64 |
1478131200000 | 182.85 |
1478217600000 | 182 |
1478476800000 | 185.69 |
1478563200000 | 186 |
1478649600000 | 183.75 |
1478736000000 | 183.67 |
1478822400000 | 183.46 |
1479081600000 | 184.51 |
1479168000000 | 185.84 |
1479254400000 | 186.1 |
1479340800000 | 186.79 |
1479427200000 | 185.3 |
1479686400000 | 185.73 |
1479772800000 | 184.7 |
1479859200000 | 184.08 |
1479945600000 | 184.16 |
1480032000000 | 184.51 |
1480291200000 | 184.15 |
1480377600000 | 183.02 |
1480464000000 | 182.8 |
1480550400000 | 179.38 |
1480636800000 | 179.83 |
1480896000000 | 181.27 |
1480982400000 | 182.64 |
1481068800000 | 184.94 |
1481155200000 | 186.48 |
1481241600000 | 186.25 |
1481500800000 | 185.44 |
1481587200000 | 186.33 |
1481673600000 | 185.08 |
1481760000000 | 185.59 |
1481846400000 | 185.33 |
1482105600000 | 186.18 |
1482192000000 | 185.98 |
1482278400000 | 185.33 |
1482364800000 | 184.58 |
1482451200000 | 185.47 |
1482796800000 | 186.2 |
1482883200000 | 184.75 |
1482969600000 | 184.7 |
1483056000000 | 184.05 |
1483315200000 | 184.05 |
1483401600000 | 184.7 |
1483488000000 | 185.74 |
1483574400000 | 186.92 |
1483660800000 | 187.12 |
1483920000000 | 187.15 |
1484006400000 | 188.19 |
1484092800000 | 189.69 |
1484179200000 | 190.06 |
1484265600000 | 191.56 |
1484524800000 | 191.04 |
1484611200000 | 190.5 |
1484697600000 | 190.79 |
1484784000000 | 190.52 |
1484870400000 | 193.29 |
1485129600000 | 192.9 |
1485216000000 | 194.76 |
1485302400000 | 196.04 |
1485388800000 | 196.04 |
1485475200000 | 196.65 |
1485734400000 | 196.67 |
1485820800000 | 195.4 |
1485907200000 | 195.24 |
1485993600000 | 195.88 |
1486080000000 | 197.56 |
1486339200000 | 197.72 |
1486425600000 | 197.18 |
1486512000000 | 197.33 |
1486598400000 | 198.13 |
1486684800000 | 197.59 |
1486944000000 | 199.11 |
1487030400000 | 199.66 |
1487116800000 | 200.7 |
1487203200000 | 201.5 |
1487289600000 | 203.3 |
1487548800000 | 203.22 |
1487635200000 | 203.72 |
1487721600000 | 203.51 |
1487808000000 | 203.52 |
1487894400000 | 203.34 |
1488153600000 | 203.68 |
1488240000000 | 203.19 |
1488326400000 | 201.31 |
1488412800000 | 200.35 |
1488499200000 | 199.59 |
1488758400000 | 198.61 |
1488844800000 | 198.6 |
1488931200000 | 198.21 |
1489017600000 | 198.02 |
1489104000000 | 199.88 |
1489363200000 | 200.99 |
1489449600000 | 200.27 |
1489536000000 | 201.64 |
1489622400000 | 203.03 |
1489708800000 | 202.81 |
1489968000000 | 203.21 |
1490054400000 | 201.41 |
1490140800000 | 200.97 |
1490227200000 | 201.22 |
1490313600000 | 201.96 |
1490572800000 | 203.06 |
1490659200000 | 203.79 |
1490745600000 | 204.14 |
1490832000000 | 204.04 |
1490918400000 | 204.11 |
1491177600000 | 203.53 |
1491264000000 | 202.82 |
1491350400000 | 202.17 |
1491436800000 | 201.8 |
1491523200000 | 202.76 |
1491782400000 | 202.51 |
1491868800000 | 202.05 |
1491955200000 | 200.43 |
1492041600000 | 199.88 |
1492473600000 | 200.59 |
1492560000000 | 200.97 |
1492646400000 | 202.59 |
1492732800000 | 203.02 |
1492992000000 | 205.45 |
1493078400000 | 207.01 |
1493164800000 | 207.39 |
1493251200000 | 209.7 |
1493337600000 | 208.06 |
1493596800000 | 208.89 |
1493683200000 | 209.53 |
1493769600000 | 210.3 |
1493856000000 | 211.33 |
1493942400000 | 212.13 |
1494201600000 | 212.82 |
1494288000000 | 212.36 |
1494374400000 | 212.93 |
1494460800000 | 212.8 |
1494547200000 | 213.41 |
1494806400000 | 215.65 |
1494892800000 | 217.36 |
1494979200000 | 213.58 |
1495065600000 | 213.21 |
1495152000000 | 214.99 |
1495411200000 | 217.09 |
1495497600000 | 216.61 |
1495584000000 | 217.48 |
1495670400000 | 219.11 |
1495756800000 | 218.81 |
1496016000000 | 218.79 |
1496102400000 | 219.05 |
1496188800000 | 220.14 |
1496275200000 | 223.52 |
1496361600000 | 224.99 |
1496620800000 | 225.31 |
1496707200000 | 225.42 |
1496793600000 | 225.69 |
1496880000000 | 226.17 |
1496966400000 | 221.75 |
1497225600000 | 219.89 |
1497312000000 | 221.07 |
1497398400000 | 219.88 |
1497484800000 | 218.34 |
1497571200000 | 218.75 |
1497830400000 | 221.15 |
1497916800000 | 219.39 |
1498003200000 | 220.53 |
1498089600000 | 221.8 |
1498176000000 | 223.17 |
1498435200000 | 222.35 |
1498521600000 | 219.87 |
1498608000000 | 221.62 |
1498694400000 | 219.16 |
1498780800000 | 219.37 |
1499040000000 | 217.14 |
1499126400000 | 216.52 |
1499212800000 | 219.04 |
1499299200000 | 217.12 |
1499385600000 | 219.18 |
1499644800000 | 220.16 |
1499731200000 | 220.47 |
1499817600000 | 222.89 |
1499904000000 | 223.05 |
1499990400000 | 223.55 |
1500249600000 | 223.52 |
1500336000000 | 223.87 |
1500422400000 | 225.86 |
1500508800000 | 225.54 |
1500595200000 | 224.71 |
1500854400000 | 225.21 |
1500940800000 | 225.75 |
1501027200000 | 225.37 |
1501113600000 | 223.17 |
1501200000000 | 224.14 |
1501459200000 | 223.32 |
1501545600000 | 224.53 |
1501632000000 | 223.31 |
1501718400000 | 222.55 |
1501804800000 | 221.97 |
1502064000000 | 222.59 |
1502150400000 | 221.73 |
1502236800000 | 220.79 |
1502323200000 | 216.82 |
1502409600000 | 217.6 |
1502668800000 | 219.3 |
1502755200000 | 218.85 |
1502841600000 | 220 |
1502928000000 | 217.56 |
1503014400000 | 217.7 |
1503273600000 | 217.83 |
1503360000000 | 219.26 |
1503446400000 | 219.51 |
1503532800000 | 220.25 |
1503619200000 | 219.38 |
1503878400000 | 219.86 |
1503964800000 | 220.68 |
1504051200000 | 222.12 |
1504137600000 | 223.55 |
1504224000000 | 225.66 |
1504483200000 | 225.56 |
1504569600000 | 225.1 |
1504656000000 | 225.34 |
1504742400000 | 226.25 |
1504828800000 | 226.41 |
1505088000000 | 230.06 |
1505174400000 | 231.44 |
1505260800000 | 231.38 |
1505347200000 | 231.87 |
1505433600000 | 233.78 |
1505692800000 | 233.62 |
1505779200000 | 234.2 |
1505865600000 | 233.36 |
1505952000000 | 232.49 |
1506038400000 | 233.25 |
1506297600000 | 230.39 |
1506384000000 | 230.57 |
1506470400000 | 233.32 |
1506556800000 | 233.44 |
1506643200000 | 235.07 |
1506902400000 | 237.25 |
1506988800000 | 238.83 |
1507075200000 | 239.39 |
1507161600000 | 240.4 |
1507248000000 | 242.57 |
1507507200000 | 242.16 |
1507593600000 | 242.93 |
1507680000000 | 242.81 |
1507766400000 | 243.45 |
1507852800000 | 246.25 |
1508112000000 | 245.17 |
1508198400000 | 245.36 |
1508284800000 | 246.34 |
1508371200000 | 246.07 |
1508457600000 | 247.01 |
1508716800000 | 246.61 |
1508803200000 | 247.08 |
1508889600000 | 245.83 |
1508976000000 | 246.46 |
1509062400000 | 248.19 |
1509321600000 | 249.9 |
1509408000000 | 251.61 |
1509494400000 | 250.21 |
1509580800000 | 248.62 |
1509667200000 | 250.51 |
1509926400000 | 251.44 |
1510012800000 | 251.55 |
1510099200000 | 252.28 |
1510185600000 | 249.12 |
1510272000000 | 249.01 |
1510531200000 | 248.75 |
1510617600000 | 248.73 |
1510704000000 | 245.5 |
1510790400000 | 248.65 |
1510876800000 | 248.34 |
1511136000000 | 250.22 |
1511222400000 | 252.79 |
1511308800000 | 254.18 |
1511395200000 | 253.89 |
1511481600000 | 254.37 |
1511740800000 | 253.38 |
1511827200000 | 253.21 |
1511913600000 | 249.16 |
1512000000000 | 250.96 |
1512086400000 | 249.03 |
1512345600000 | 246.55 |
1512432000000 | 244.9 |
1512518400000 | 243.15 |
1512604800000 | 245.21 |
1512691200000 | 247.36 |
1512950400000 | 248.81 |
1513036800000 | 247.91 |
1513123200000 | 248.63 |
1513209600000 | 247.79 |
1513296000000 | 249.85 |
1513555200000 | 252.04 |
1513641600000 | 252.13 |
1513728000000 | 251.88 |
1513814400000 | 250.74 |
1513900800000 | 250.11 |
1514332800000 | 251.14 |
1514419200000 | 252.39 |
1514505600000 | 251.64 |
1514851200000 | 254.23 |
1514937600000 | 255.3 |
1515024000000 | 256.99 |
1515110400000 | 259.55 |
1515369600000 | 260.11 |
1515456000000 | 259.75 |
1515542400000 | 258.37 |
1515628800000 | 260.7 |
1515715200000 | 260.83 |
1515974400000 | 260.83 |
1516060800000 | 257.66 |
1516147200000 | 259.27 |
1516233600000 | 259.01 |
1516320000000 | 259.78 |
1516579200000 | 259.88 |
1516665600000 | 261.52 |
1516752000000 | 260.39 |
1516838400000 | 258.89 |
1516924800000 | 263.98 |
1517184000000 | 262.39 |
1517270400000 | 260.73 |
1517356800000 | 262.12 |
1517443200000 | 261.83 |
1517529600000 | 257.65 |
1517788800000 | 250.09 |
1517875200000 | 250.36 |
1517961600000 | 248.98 |
1518048000000 | 241.47 |
1518134400000 | 243.15 |
1518393600000 | 244.8 |
1518480000000 | 246.28 |
1518566400000 | 249.64 |
1518652800000 | 253.94 |
1518739200000 | 255.32 |
1518998400000 | 255.52 |
1519084800000 | 256.15 |
1519171200000 | 256.84 |
1519257600000 | 256.22 |
1519344000000 | 259.35 |
1519603200000 | 263.01 |
1519689600000 | 262.86 |
1519776000000 | 263.68 |
1519862400000 | 260.57 |
1519948800000 | 263.5 |
1520208000000 | 265.53 |
1520294400000 | 267.94 |
1520380800000 | 268.58 |
1520467200000 | 269.89 |
1520553600000 | 272.67 |
1520812800000 | 274.4 |
1520899200000 | 272.99 |
1520985600000 | 272.68 |
1521072000000 | 272.46 |
1521158400000 | 272.19 |
1521417600000 | 269.58 |
1521504000000 | 270.31 |
1521590400000 | 270.95 |
1521676800000 | 266.34 |
1521763200000 | 259.3 |
1522022400000 | 264.37 |
1522108800000 | 261.4 |
1522195200000 | 257.92 |
1522281600000 | 261.82 |
1522713600000 | 263.71 |
1522800000000 | 265.21 |
1522886400000 | 267.11 |
1522972800000 | 261.9 |
1523232000000 | 262.74 |
1523318400000 | 266.42 |
1523404800000 | 266.53 |
1523491200000 | 269.3 |
1523577600000 | 268.05 |
1523836800000 | 269.07 |
1523923200000 | 272.36 |
1524009600000 | 274.07 |
1524096000000 | 272.09 |
1524182400000 | 269.5 |
1524441600000 | 268.57 |
1524528000000 | 266.61 |
1524614400000 | 264.81 |
1524700800000 | 266.56 |
1524787200000 | 266.17 |
1525046400000 | 263.78 |
1525132800000 | 264.88 |
1525219200000 | 263.98 |
1525305600000 | 262.43 |
1525392000000 | 265.81 |
1525651200000 | 267.4 |
1525737600000 | 269.53 |
1525824000000 | 271.99 |
1525910400000 | 275.47 |
1525996800000 | 270.2 |
1526256000000 | 270.42 |
1526342400000 | 268.45 |
1526428800000 | 269.27 |
1526515200000 | 269.76 |
1526601600000 | 269.5 |
1526860800000 | 270.99 |
1526947200000 | 269.53 |
1527033600000 | 269.47 |
1527120000000 | 270.06 |
1527206400000 | 270.49 |
1527465600000 | 270.08 |
1527552000000 | 268.34 |
1527638400000 | 269.34 |
1527724800000 | 269.45 |
1527811200000 | 271.96 |
1528070400000 | 272.59 |
1528156800000 | 272.72 |
1528243200000 | 273.86 |
1528329600000 | 270.64 |
1528416000000 | 270.65 |
1528675200000 | 270.55 |
1528761600000 | 272.82 |
1528848000000 | 271.16 |
1528934400000 | 272.93 |
1529020800000 | 272.23 |
1529280000000 | 271.36 |
1529366400000 | 268.1 |
1529452800000 | 269.7 |
1529539200000 | 265.85 |
1529625600000 | 263.56 |
1529884800000 | 258.83 |
1529971200000 | 259.93 |
1530057600000 | 256.09 |
1530144000000 | 257.54 |
1530230400000 | 258.7 |
1530489600000 | 259.31 |
1530576000000 | 257.65 |
1530662400000 | 257.47 |
1530748800000 | 259.76 |
1530835200000 | 262.54 |
1531094400000 | 264.35 |
1531180800000 | 264.88 |
1531267200000 | 262.66 |
1531353600000 | 266.33 |
1531440000000 | 266.68 |
1531699200000 | 265.37 |
1531785600000 | 267.28 |
1531872000000 | 268.22 |
1531958400000 | 267.1 |
1532044800000 | 266.54 |
1532304000000 | 266.13 |
1532390400000 | 264.09 |
1532476800000 | 267.67 |
1532563200000 | 268.96 |
1532649600000 | 264.26 |
1532908800000 | 259.73 |
1532995200000 | 260.8 |
1533081600000 | 261.76 |
1533168000000 | 268.55 |
1533254400000 | 269.48 |
1533513600000 | 270.85 |
1533600000000 | 273.42 |
1533686400000 | 273.7 |
1533772800000 | 272.68 |
1533859200000 | 269.67 |
1534118400000 | 267.39 |
1534204800000 | 268.51 |
1534291200000 | 264.2 |
1534377600000 | 266.71 |
1534464000000 | 266.15 |
1534723200000 | 266.89 |
1534809600000 | 268.87 |
1534896000000 | 270.04 |
1534982400000 | 270.98 |
1535068800000 | 276.21 |
1535328000000 | 278.63 |
1535414400000 | 279.18 |
1535500800000 | 280.75 |
1535587200000 | 278.95 |
1535673600000 | 279.1 |
1535932800000 | 278.76 |
1536019200000 | 278.08 |
1536105600000 | 274.78 |
1536192000000 | 273.4 |
1536278400000 | 271.34 |
1536537600000 | 272.73 |
1536624000000 | 271.94 |
1536710400000 | 273.36 |
1536796800000 | 273.72 |
1536883200000 | 274.99 |
1537142400000 | 272.42 |
1537228800000 | 273.94 |
1537315200000 | 273.96 |
1537401600000 | 274.89 |
1537488000000 | 274.87 |
1537747200000 | 275.8 |
1537833600000 | 275.28 |
1537920000000 | 275.35 |
1538006400000 | 275.63 |
1538092800000 | 272.97 |
1538352000000 | 274.28 |
1538438400000 | 272.85 |
1538524800000 | 273.53 |
1538611200000 | 269.9 |
1538697600000 | 264.1 |
1538956800000 | 260.79 |
1539043200000 | 259.44 |
1539129600000 | 253.23 |
1539216000000 | 248.42 |
1539302400000 | 253.68 |
1539561600000 | 252.8 |
1539648000000 | 260.03 |
1539734400000 | 259.9 |
1539820800000 | 256.88 |
1539907200000 | 253.54 |
1540166400000 | 255.11 |
1540252800000 | 256.34 |
1540339200000 | 247.66 |
1540425600000 | 252.98 |
1540512000000 | 249.43 |
1540771200000 | 247.99 |
1540857600000 | 251.46 |
1540944000000 | 256.59 |
1541030400000 | 261.42 |
1541116800000 | 259.99 |
1541376000000 | 260.33 |
1541462400000 | 261.92 |
1541548800000 | 267.5 |
1541635200000 | 267.21 |
1541721600000 | 263.37 |
1541980800000 | 256.13 |
1542067200000 | 256.85 |
1542153600000 | 256.29 |
1542240000000 | 259.93 |
1542326400000 | 261.31 |
1542585600000 | 255.5 |
1542672000000 | 251.9 |
1542758400000 | 253.48 |
1542844800000 | 253.59 |
1542931200000 | 253.11 |
1543190400000 | 258.04 |
1543276800000 | 257.38 |
1543363200000 | 263.65 |
1543449600000 | 262.65 |
1543536000000 | 263.85 |
1543795200000 | 268.98 |
1543881600000 | 262.44 |
1543968000000 | 261.46 |
1544054400000 | 262.23 |
1544140800000 | 256.2 |
1544400000000 | 257.93 |
1544486400000 | 259.54 |
1544572800000 | 263.77 |
1544659200000 | 263.97 |
1544745600000 | 259.96 |
1545004800000 | 252.88 |
1545091200000 | 252.7 |
1545177600000 | 249.32 |
1545264000000 | 244.05 |
1545350400000 | 239.17 |
1545609600000 | 234.88 |
1545868800000 | 235.76 |
1545955200000 | 238.11 |
1546214400000 | 239.84 |
1546387200000 | 238.23 |
1546473600000 | 232.85 |
1546560000000 | 240.28 |
1546819200000 | 245.27 |
1546905600000 | 247.43 |
1546992000000 | 251.09 |
1547078400000 | 252.64 |
1547164800000 | 252.43 |
1547424000000 | 249.7 |
1547510400000 | 253.17 |
1547596800000 | 251.45 |
1547683200000 | 253.02 |
1547769600000 | 253.44 |
1548028800000 | 253.2 |
1548115200000 | 249.43 |
1548201600000 | 249.05 |
1548288000000 | 256.86 |
1548374400000 | 260.39 |
1548633600000 | 259.67 |
1548720000000 | 257.82 |
1548806400000 | 261.32 |
1548892800000 | 262.86 |
1548979200000 | 266.31 |
1549238400000 | 267.54 |
1549324800000 | 269.41 |
1549411200000 | 270.53 |
1549497600000 | 266.34 |
1549584000000 | 267 |
1549843200000 | 268.76 |
1549929600000 | 273.72 |
1550016000000 | 274.03 |
1550102400000 | 274.44 |
1550188800000 | 275.16 |
1550448000000 | 275.46 |
1550534400000 | 274.97 |
1550620800000 | 273.99 |
1550707200000 | 273.22 |
1550793600000 | 277.42 |
1551052800000 | 278.36 |
1551139200000 | 278.11 |
1551225600000 | 279.76 |
1551312000000 | 278.44 |
1551398400000 | 278.64 |
1551657600000 | 275.68 |
1551744000000 | 274.39 |
1551830400000 | 272.56 |
1551916800000 | 270 |
1552003200000 | 269.96 |
1552262400000 | 274.85 |
1552348800000 | 275.01 |
1552435200000 | 277.3 |
1552521600000 | 276.97 |
1552608000000 | 277.67 |
1552867200000 | 277.68 |
1552953600000 | 278.52 |
1553040000000 | 278.48 |
1553126400000 | 282.22 |
1553212800000 | 275.05 |
1553472000000 | 272.72 |
1553558400000 | 275.95 |
1553644800000 | 273.7 |
1553731200000 | 274.31 |
1553817600000 | 276.88 |
1554076800000 | 281.05 |
1554163200000 | 280.82 |
1554249600000 | 284.25 |
1554336000000 | 280.48 |
1554422400000 | 282.04 |
1554681600000 | 283.69 |
1554768000000 | 284.79 |
1554854400000 | 288.41 |
1554940800000 | 287.54 |
1555027200000 | 289.25 |
1555286400000 | 290.23 |
1555372800000 | 290.77 |
1555459200000 | 290.62 |
1555545600000 | 288.25 |
1555977600000 | 290.98 |
1556064000000 | 292.56 |
1556150400000 | 286.82 |
1556236800000 | 284.48 |
1556496000000 | 284.43 |
1556582400000 | 284.74 |
1556668800000 | 282.08 |
1556755200000 | 282.87 |
1556841600000 | 284.88 |
1557100800000 | 282.5 |
1557187200000 | 277.14 |
1557273600000 | 276.19 |
1557360000000 | 273.29 |
1557446400000 | 271.82 |
1557705600000 | 262.98 |
1557792000000 | 265.87 |
1557878400000 | 267.45 |
1557964800000 | 266.74 |
1558051200000 | 263.26 |
1558310400000 | 260.48 |
1558396800000 | 263.91 |
1558483200000 | 262.55 |
1558569600000 | 257.48 |
1558656000000 | 257.51 |
1558915200000 | 257.75 |
1559001600000 | 256.74 |
1559088000000 | 255.76 |
1559174400000 | 258.16 |
1559260800000 | 254.8 |
1559520000000 | 251.32 |
1559606400000 | 258.08 |
1559692800000 | 259.82 |
1559779200000 | 260.66 |
1559865600000 | 262.38 |
1560124800000 | 265.75 |
1560211200000 | 266.76 |
1560297600000 | 265.65 |
1560384000000 | 267.16 |
1560470400000 | 264.51 |
1560729600000 | 265.41 |
1560816000000 | 268.7799 |
1560902400000 | 271.37 |
1560988800000 | 273.7799 |
1561075200000 | 272.0299 |
1561334400000 | 270.74 |
1561420800000 | 267.08 |
1561507200000 | 268.46 |
1561593600000 | 272.55 |
1561680000000 | 274.3399 |
1561939200000 | 277.75 |
1562025600000 | 277.83 |
1562112000000 | 281.15 |
1562198400000 | 281.21 |
1562284800000 | 280.61 |
1562544000000 | 279.97 |
1562630400000 | 281.9 |
1562716800000 | 284.1 |
1562803200000 | 285.24 |
1562889600000 | 287.7799 |
1563148800000 | 288.56 |
1563235200000 | 286.54 |
1563321600000 | 285.04 |
1563408000000 | 285.87 |
1563494400000 | 286.11 |
1563753600000 | 286.72 |
1563840000000 | 288.17 |
1563926400000 | 291.08 |
1564012800000 | 285.49 |
1564099200000 | 286.39 |
1564358400000 | 285.48 |
1564444800000 | 285.37 |
1564531200000 | 282.39 |
1564617600000 | 280.38 |
1564704000000 | 277.26 |
1564963200000 | 268.02 |
1565049600000 | 269.46 |
1565136000000 | 269.97 |
1565222400000 | 276.71 |
1565308800000 | 273.63 |
1565568000000 | 269.6 |
1565654400000 | 273.62 |
1565740800000 | 266.29 |
1565827200000 | 265.2 |
1565913600000 | 268.63 |
1566172800000 | 270.97 |
1566259200000 | 269.56 |
1566345600000 | 271.82 |
1566432000000 | 270.01 |
1566518400000 | 263.7799 |
1566777600000 | 265.41 |
1566864000000 | 264.4 |
1566950400000 | 263.6 |
1567036800000 | 267.58 |
1567123200000 | 268.31 |
1567382400000 | 268.3 |
1567468800000 | 264.45 |
1567555200000 | 266.88 |
1567641600000 | 272.04 |
1567728000000 | 273.6 |
1567987200000 | 272.52 |
1568073600000 | 273.3 |
1568160000000 | 276.69 |
1568246400000 | 275.93 |
1568332800000 | 275.57 |
1568592000000 | 275.39 |
1568678400000 | 276.38 |
1568764800000 | 275.86 |
1568851200000 | 275.74 |
1568937600000 | 273.77 |
1569196800000 | 274.38 |
1569283200000 | 269.58 |
1569369600000 | 272.31 |
1569456000000 | 271.2 |
1569542400000 | 267.9 |
1569801600000 | 269 |
1569888000000 | 267.13 |
1569974400000 | 264.8399 |
1570060800000 | 265.31 |
1570147200000 | 268.22 |
1570406400000 | 268.36 |
1570492800000 | 263.88 |
1570579200000 | 266.62 |
1570665600000 | 268.12 |
1570752000000 | 272.13 |
1571011200000 | 272.93 |
1571097600000 | 275.21 |
1571184000000 | 274.01 |
1571270400000 | 275.27 |
1571356800000 | 272.37 |
1571616000000 | 273.75 |
1571702400000 | 272.89 |
1571788800000 | 272.47 |
1571875200000 | 278.62 |
1571961600000 | 283.1 |
1572220800000 | 284.31 |
1572307200000 | 282.26 |
1572393600000 | 281.47 |
1572480000000 | 280.64 |
1572566400000 | 284.5 |
1572825600000 | 287.33 |
1572912000000 | 287.58 |
1572998400000 | 287.24 |
1573084800000 | 289.2799 |
1573171200000 | 291.56 |
1573430400000 | 291.92 |
1573516800000 | 293.8399 |
1573603200000 | 292.97 |
1573689600000 | 293.07 |
1573776000000 | 295.9 |
1574035200000 | 295.15 |
1574121600000 | 296.8399 |
1574208000000 | 294.71 |
1574294400000 | 294.69 |
1574380800000 | 293.58 |
1574640000000 | 298.22 |
1574726400000 | 296.41 |
1574812800000 | 297.2799 |
1574899200000 | 297.24 |
1574985600000 | 295.37 |
1575244800000 | 292.77 |
1575331200000 | 292.68 |
1575417600000 | 292.31 |
1575504000000 | 292.4 |
1575590400000 | 294.98 |
1575849600000 | 294.32 |
1575936000000 | 294.8 |
1576022400000 | 296.89 |
1576108800000 | 299.16 |
1576195200000 | 300.14 |
1576454400000 | 303.99 |
1576540800000 | 302.7799 |
1576627200000 | 304.81 |
1576713600000 | 305.39 |
1576800000000 | 306.5899 |
1577059200000 | 308.29 |
1577145600000 | 308.57 |
1577404800000 | 309.42 |
1577664000000 | 306.87 |
1577750400000 | 307.21 |
1577923200000 | 312.66 |
1578009600000 | 311.96 |
1578268800000 | 312.83 |
1578355200000 | 314.6 |
1578441600000 | 317.3 |
1578528000000 | 318.46 |
1578614400000 | 317.04 |
1578873600000 | 322.55 |
1578960000000 | 324.15 |
1579046400000 | 322.3399 |
1579132800000 | 325.42 |
1579219200000 | 325.72 |
1579478400000 | 325.75 |
1579564800000 | 327.5 |
1579651200000 | 330.15 |
1579737600000 | 331.62 |
1579824000000 | 330.68 |
1580083200000 | 323.44 |
1580169600000 | 327.26 |
1580256000000 | 324.48 |
1580342400000 | 327.6 |
1580428800000 | 322.92 |
1580688000000 | 334 |
1580774400000 | 346.95 |
1580860800000 | 340.52 |
1580947200000 | 342.44 |
1581033600000 | 341.96 |
1581292800000 | 345.52 |
1581379200000 | 348.49 |
1581465600000 | 349.43 |
1581552000000 | 351.88 |
1581638400000 | 352.0299 |
1581897600000 | 351.6 |
1581984000000 | 354.11 |
1582070400000 | 362.12 |
1582156800000 | 359.5299 |
1582243200000 | 354.04 |
1582502400000 | 340.3399 |
1582588800000 | 328.62 |
1582675200000 | 325.27 |
1582761600000 | 310.02 |
1582848000000 | 308.49 |
1583107200000 | 321.04 |
1583193600000 | 314.89 |
1583280000000 | 321.9 |
1583366400000 | 316.18 |
1583452800000 | 308.76 |
1583712000000 | 283.01 |
1583798400000 | 293.6 |
1583884800000 | 283.2799 |
1583971200000 | 256.75 |
1584057600000 | 269 |
1584316800000 | 240.88 |
1584403200000 | 251.99 |
1584489600000 | 236.62 |
1584576000000 | 244.5 |
1584662400000 | 241.04 |
1584921600000 | 243.63 |
1585008000000 | 264.5299 |
1585094400000 | 265.9 |
1585180800000 | 276.98 |
1585267200000 | 270.06 |
1585526400000 | 278.49 |
1585612800000 | 278.29 |
1585699200000 | 269.5 |
1585785600000 | 269.94 |
1585872000000 | 266.65 |
1586131200000 | 283.06 |
1586217600000 | 284.5899 |
1586304000000 | 291.44 |
1586390400000 | 292.58 |
1586822400000 | 308.17 |
1586908800000 | 305.4 |
1586995200000 | 309.38 |
1587081600000 | 314.05 |
1587340800000 | 313.69 |
1587427200000 | 299.92 |
1587513600000 | 310.42 |
1587600000000 | 309.08 |
1587686400000 | 312.97 |
1587945600000 | 321.63 |
1588032000000 | 317.97 |
1588118400000 | 327.27 |
1588204800000 | 323.67 |
1588291200000 | 311.83 |
1588550400000 | 314.54 |
1588636800000 | 320.93 |
1588723200000 | 325.93 |
1588809600000 | 333.68 |
1588896000000 | 339.58 |
1589155200000 | 341.8 |
1589241600000 | 337.24 |
1589328000000 | 331.65 |
1589414400000 | 333.73 |
1589500800000 | 335.57 |
1589760000000 | 342.57 |
1589846400000 | 343.39 |
1589932800000 | 349.76 |
1590019200000 | 346.27 |
1590105600000 | 347.45 |
1590364800000 | 348.48 |
1590451200000 | 347.97 |
1590537600000 | 347.92 |
1590624000000 | 348.87 |
1590710400000 | 360.13 |
1590969600000 | 367.5899 |
1591056000000 | 368.27 |
1591142400000 | 370.13 |
1591228800000 | 364.98 |
1591315200000 | 369.37 |
1591574400000 | 376.0899 |
1591660800000 | 370.76 |
1591747200000 | 376.89 |
1591833600000 | 358.82 |
1591920000000 | 358.37 |
1592179200000 | 366.57 |
1592265600000 | 371.39 |
1592352000000 | 371.47 |
1592438400000 | 372.2799 |
1592524800000 | 373.5299 |
1592784000000 | 377.5 |
1592870400000 | 377.2799 |
1592956800000 | 368.95 |
1593043200000 | 372.0899 |
1593129600000 | 367.8399 |
1593388800000 | 370.36 |
1593475200000 | 378.69 |
1593561600000 | 381.58 |
1593648000000 | 388.35 |
1593734400000 | 388.67 |
1593993600000 | 400.77 |
1594080000000 | 398.21 |
1594166400000 | 404.79 |
1594252800000 | 408.6 |
1594339200000 | 412.12 |
1594598400000 | 399.62 |
1594684800000 | 404.62 |
1594771200000 | 407.7799 |
1594857600000 | 403.27 |
1594944000000 | 409.3399 |
1595203200000 | 423.23 |
1595289600000 | 420.19 |
1595376000000 | 421.71 |
1595462400000 | 416.8399 |
1595548800000 | 404.18 |
1595808000000 | 413.66 |
1595894400000 | 407.18 |
1595980800000 | 415.45 |
1596067200000 | 416.95 |
1596153600000 | 415.99 |
1596412800000 | 420.99 |
1596499200000 | 424.71 |
1596585600000 | 428.09 |
1596672000000 | 426.3 |
1596758400000 | 419.29 |
1597017600000 | 415.6 |
1597104000000 | 409.66 |
1597190400000 | 418.71 |
1597276800000 | 423.98 |
1597363200000 | 422.76 |
1597622400000 | 431.58 |
1597708800000 | 434.46 |
1597795200000 | 434.59 |
1597881600000 | 439.02 |
1597968000000 | 438.78 |
1598227200000 | 437.57 |
1598313600000 | 439.68 |
1598400000000 | 448.53 |
1598486400000 | 448.59 |
1598572800000 | 450.22 |
1598832000000 | 461.52 |
1598918400000 | 470.72 |
1599004800000 | 471.75 |
1599091200000 | 443.81 |
1599177600000 | 436.94 |
1599436800000 | 436.77 |
1599523200000 | 415.32 |
1599609600000 | 427.58 |
1599696000000 | 424.18 |
1599782400000 | 422.8 |
1600041600000 | 435.64 |
1600128000000 | 444.02 |
1600214400000 | 442.16 |
1600300800000 | 435.23 |
1600387200000 | 438.1 |
1600646400000 | 438.99 |
1600732800000 | 441.32 |
1600819200000 | 429.85 |
1600905600000 | 427.77 |
1600992000000 | 436.34 |
1601251200000 | 446.64 |
1601337600000 | 446.23 |
1601424000000 | 448.69 |
1601510400000 | 455.59 |
1601596800000 | 445.91 |
1601856000000 | 456.69 |
1601942400000 | 455.45 |
1602028800000 | 462.99 |
1602115200000 | 464.58 |
1602201600000 | 474.14 |
1602460800000 | 479.09 |
1602547200000 | 481.49 |
1602633600000 | 481.73 |
1602720000000 | 480.97 |
1602806400000 | 477.74 |
1603065600000 | 474.64 |
1603152000000 | 473.08 |
1603238400000 | 467.35 |
1603324800000 | 468.24 |
1603411200000 | 466.62 |
1603670400000 | 459.74 |
1603756800000 | 460.06 |
1603843200000 | 446.23 |
1603929600000 | 446.12 |
1604016000000 | 434.87 |
1604275200000 | 438.19 |
1604361600000 | 447.4 |
1604448000000 | 461.19 |
1604534400000 | 475.82 |
1604620800000 | 476.87 |
1604880000000 | 464.1 |
1604966400000 | 453.51 |
1605052800000 | 466.05 |
1605139200000 | 463.89 |
1605225600000 | 463.18 |
1605484800000 | 469.43 |
1605571200000 | 474.7 |
1605657600000 | 475.7 |
1605744000000 | 484.06 |
1605830400000 | 485.68 |
1606089600000 | 491.51 |
1606176000000 | 497.47 |
1606262400000 | 501.91 |
1606348800000 | 502.23 |
1606435200000 | 509.29 |
1606694400000 | 509.38 |
1606780800000 | 509.96 |
1606867200000 | 507 |
1606953600000 | 517.14 |
1607040000000 | 525.3099 |
1607299200000 | 527.47 |
1607385600000 | 534.57 |
1607472000000 | 517.83 |
1607558400000 | 523.88 |
1607644800000 | 521.57 |
1607904000000 | 528.98 |
1607990400000 | 536.27 |
1608076800000 | 538.88 |
1608163200000 | 549.8099 |
1608249600000 | 560.1 |
1608508800000 | 556.99 |
1608595200000 | 568.65 |
1608681600000 | 568.71 |
1608768000000 | 570.86 |
1609113600000 | 565.3099 |
1609200000000 | 561.75 |
1609286400000 | 567.65 |
1609372800000 | 569.61 |
1609718400000 | 565.22 |
1609804800000 | 571.09 |
1609891200000 | 574.05 |
1609977600000 | 599.16 |
1610064000000 | 611.3099 |
1610323200000 | 607.14 |
1610409600000 | 620.48 |
1610496000000 | 621.42 |
1610582400000 | 620.6799 |
1610668800000 | 608.04 |
1610928000000 | 607.9 |
1611014400000 | 619.59 |
1611100800000 | 623.1799 |
1611187200000 | 628.6 |
1611273600000 | 625.96 |
1611532800000 | 623.52 |
1611619200000 | 619.99 |
1611705600000 | 603.4 |
1611792000000 | 606.92 |
1611878400000 | 598.7 |
1612137600000 | 611.79 |
1612224000000 | 625.25 |
1612310400000 | 619.04 |
1612396800000 | 625.46 |
1612483200000 | 626.38 |
1612742400000 | 633.19 |
1612828800000 | 638.2 |
1612915200000 | 634.4 |
1613001600000 | 639.26 |
1613088000000 | 647.27 |
1613347200000 | 647.21 |
1613433600000 | 640.37 |
1613520000000 | 632.03 |
1613606400000 | 626.92 |
1613692800000 | 635.28 |
1613952000000 | 608.1799 |
1614038400000 | 601.96 |
1614124800000 | 610.66 |
1614211200000 | 586.7 |
1614297600000 | 591.39 |
1614556800000 | 612.78 |
1614643200000 | 598.01 |
1614729600000 | 576.29 |
1614816000000 | 554.9299 |
1614902400000 | 554.57 |
1615161600000 | 537.32 |
1615248000000 | 568.22 |
1615334400000 | 566.71 |
1615420800000 | 588.4299 |
1615507200000 | 582.97 |
1615766400000 | 593.7 |
1615852800000 | 589.47 |
1615939200000 | 591.86 |
1616025600000 | 570.08 |
1616112000000 | 574.76 |
1616371200000 | 582.69 |
1616457600000 | 572.73 |
1616544000000 | 557.45 |
1616630400000 | 559.0599 |
1616716800000 | 569.0599 |
1616976000000 | 559.87 |
1617062400000 | 560.8 |
1617148800000 | 572.78 |
1617235200000 | 581.44 |
1617667200000 | 589.48 |
1617753600000 | 584.72 |
1617840000000 | 593.48 |
1617926400000 | 593.48 |
1618185600000 | 590.91 |
1618272000000 | 601.32 |
1618358400000 | 594.39 |
1618444800000 | 602.32 |
1618531200000 | 604.22 |
1618790400000 | 593.9299 |
1618876800000 | 587.16 |
1618963200000 | 596.41 |
1619049600000 | 594.35 |
1619136000000 | 600.65 |
1619395200000 | 610.97 |
1619481600000 | 604.48 |
1619568000000 | 598.75 |
1619654400000 | 593.89 |
1619740800000 | 589.33 |
1620000000000 | 579.82 |
1620086400000 | 567.64 |
1620172800000 | 565.08 |
1620259200000 | 561.34 |
1620345600000 | 568.84 |
1620604800000 | 553.02 |
1620691200000 | 554 |
1620777600000 | 537.69 |
1620864000000 | 533.28 |
1620950400000 | 547.63 |
1621209600000 | 543.64 |
1621296000000 | 547.19 |
1621382400000 | 550.01 |
1621468800000 | 562.67 |
1621555200000 | 562.63 |
1621814400000 | 568.5 |
1621900800000 | 568.89 |
1621987200000 | 575.95 |
1622073600000 | 578.99 |
1622160000000 | 583.19 |
1622419200000 | 582.84 |
1622505600000 | 580.64 |
1622592000000 | 581.16 |
1622678400000 | 571.28 |
1622764800000 | 584.9 |
1623024000000 | 587.78 |
1623110400000 | 589.7 |
1623196800000 | 586.16 |
1623283200000 | 595.64 |
1623369600000 | 600.02 |
1623628800000 | 603.76 |
1623715200000 | 596.64 |
1623801600000 | 597.84 |
1623888000000 | 605.75 |
1623974400000 | 603.52 |
1624233600000 | 602.74 |
1624320000000 | 609.97 |
1624406400000 | 612.17 |
1624492800000 | 618.36 |
1624579200000 | 619.07 |
1624838400000 | 630.95 |
1624924800000 | 631.5 |
1625011200000 | 626.41 |
1625097600000 | 623.52 |
1625184000000 | 627.37 |
1625443200000 | 627.84 |
1625529600000 | 632.39 |
1625616000000 | 626.75 |
1625702400000 | 622.8 |
1625788800000 | 628.39 |
1626048000000 | 632.54 |
1626134400000 | 628.14 |
1626220800000 | 619.29 |
1626307200000 | 613.57 |
1626393600000 | 607.59 |
1626652800000 | 607.8 |
1626739200000 | 618.28 |
1626825600000 | 625.71 |
1626912000000 | 627.49 |
1626998400000 | 628.07 |
1627257600000 | 625.97 |
1627344000000 | 618.1799 |
1627430400000 | 626.83 |
1627516800000 | 633.86 |
1627603200000 | 635.35 |
1627862400000 | 639.05 |
1627948800000 | 642.86 |
1628035200000 | 645.9299 |
1628121600000 | 646.53 |
1628208000000 | 641.07 |
1628467200000 | 643.71 |
1628553600000 | 638.41 |
1628640000000 | 633.0599 |
1628726400000 | 635.84 |
1628812800000 | 634.69 |
1629072000000 | 624.97 |
1629158400000 | 617.17 |
1629244800000 | 616.03 |
1629331200000 | 615.8099 |
1629417600000 | 620.33 |
1629676800000 | 635 |
1629763200000 | 646.47 |
1629849600000 | 650.4299 |
1629936000000 | 650.9 |
1630022400000 | 661.14 |
1630281600000 | 665.33 |
1630368000000 | 662.44 |
1630454400000 | 661.74 |
1630540800000 | 662.45 |
1630627200000 | 667.38 |
1630886400000 | 667.66 |
1630972800000 | 661.15 |
1631059200000 | 653.38 |
1631145600000 | 653.58 |
1631232000000 | 649.98 |
1631491200000 | 648.99 |
1631577600000 | 649.27 |
1631664000000 | 652.7 |
1631750400000 | 654.36 |
1631836800000 | 652.85 |
1632096000000 | 636.89 |
1632182400000 | 638.26 |
1632268800000 | 645.29 |
1632355200000 | 652.17 |
1632441600000 | 653.1 |
1632700800000 | 651.13 |
1632787200000 | 632.36 |
1632873600000 | 627.1799 |
1632960000000 | 629.1799 |
1633046400000 | 632.49 |
1633305600000 | 618.48 |
1633392000000 | 626.38 |
1633478400000 | 630.62 |
1633564800000 | 640.57 |
1633651200000 | 636.1799 |
1633910400000 | 636.07 |
1633996800000 | 638.7 |
1634083200000 | 649.05 |
1634169600000 | 659.42 |
1634256000000 | 662.33 |
1634515200000 | 671.55 |
1634601600000 | 676.6 |
1634688000000 | 675.82 |
1634774400000 | 683.52 |
1634860800000 | 674.35 |
1635120000000 | 685.14 |
1635206400000 | 683.12 |
1635292800000 | 684.57 |
1635379200000 | 697.3 |
1635465600000 | 704.73 |
1635724800000 | 716.62 |
1635811200000 | 713.49 |
1635897600000 | 720.77 |
1635984000000 | 727.26 |
1636070400000 | 726.07 |
1636329600000 | 732.59 |
1636416000000 | 722.77 |
1636502400000 | 709.84 |
1636588800000 | 719.42 |
1636675200000 | 724.76 |
1636934400000 | 718.09 |
1637020800000 | 727.76 |
1637107200000 | 727.3099 |
1637193600000 | 724.85 |
1637280000000 | 730.22 |
1637539200000 | 716.8 |
1637625600000 | 705.12 |
1637712000000 | 713.04 |
1637798400000 | 712.99 |
1637884800000 | 698.03 |
1638144000000 | 715.8 |
1638230400000 | 702.47 |
1638316800000 | 681.23 |
1638403200000 | 685.52 |
1638489600000 | 654.26 |
1638748800000 | 653.27 |
1638835200000 | 677.14 |
1638921600000 | 683.83 |
1639008000000 | 665.44 |
1639094400000 | 670.21 |
1639353600000 | 662.3 |
1639440000000 | 651.85 |
1639526400000 | 670.22 |
1639612800000 | 651.7 |
1639699200000 | 660.07 |
1639958400000 | 649.59 |
1640044800000 | 667.26 |
1640131200000 | 677.08 |
1640217600000 | 685.3 |
1640304000000 | 685.25 |
1640563200000 | 695.99 |
1640649600000 | 690.1799 |
1640736000000 | 688.77 |
1640822400000 | 687.14 |
1640908800000 | 683.27 |
1641168000000 | 690.1 |
1641254400000 | 677.48 |
1641340800000 | 650.53 |
1641427200000 | 650.34 |
1641513600000 | 638.39 |
1641772800000 | 645.14 |
1641859200000 | 651.9299 |
1641945600000 | 651.46 |
1642032000000 | 628.91 |
1642118400000 | 631.97 |
1642377600000 | 632.54 |
1642464000000 | 619.05 |
1642550400000 | 612.44 |
1642636800000 | 606.7 |
1642723200000 | 589.85 |
1642982400000 | 592.94 |
1643068800000 | 575.66 |
1643155200000 | 578.2 |
1643241600000 | 559.95 |
1643328000000 | 572.95 |
1643587200000 | 604.07 |
1643673600000 | 609.16 |
1643760000000 | 609.98 |
1643846400000 | 593.1799 |
1643932800000 | 605.78 |
1644192000000 | 604.78 |
1644278400000 | 614.49 |
1644364800000 | 632.12 |
1644451200000 | 620.6 |
1644537600000 | 601.2 |
1644796800000 | 601.57 |
1644883200000 | 622.3 |
1644969600000 | 616.83 |
1645056000000 | 596.71 |
1645142400000 | 583.6799 |
1645401600000 | 583.42 |
1645488000000 | 576.35 |
1645574400000 | 562.5599 |
1645660800000 | 592.02 |
1645747200000 | 599.8 |
1646006400000 | 614.09 |
1646092800000 | 608.54 |
1646179200000 | 614.29 |
1646265600000 | 595.65 |
1646352000000 | 587.25 |
1646611200000 | 565.26 |
1646697600000 | 567.02 |
1646784000000 | 585.58 |
1646870400000 | 582.91 |
1646956800000 | 567.1 |
1647216000000 | 552.26 |
1647302400000 | 566.32 |
1647388800000 | 586.34 |
1647475200000 | 599.5599 |
1647561600000 | 612.9299 |
1647820800000 | 610.19 |
1647907200000 | 625.52 |
1647993600000 | 623.57 |
1648080000000 | 639.62 |
1648166400000 | 636.46 |
1648425600000 | 643.38 |
1648512000000 | 656.1799 |
1648598400000 | 648.5599 |
1648684800000 | 643.91 |
1648771200000 | 642.59 |
1649030400000 | 656.23 |
1649116800000 | 638.73 |
1649203200000 | 621.84 |
1649289600000 | 624.74 |
1649376000000 | 614.22 |
1649635200000 | 605.63 |
1649721600000 | 606.1799 |
1649808000000 | 620.95 |
1649894400000 | 607.04 |
1650326400000 | 617.97 |
1650412800000 | 609.47 |
1650499200000 | 592.36 |
1650585600000 | 580.78 |
1650844800000 | 590.04 |
1650931200000 | 566.23 |
1651017600000 | 565.32 |
1651104000000 | 575.14 |
1651190400000 | 558.48 |
1651449600000 | 570.96 |
1651536000000 | 571.59 |
1651622400000 | 587.4 |
1651708800000 | 560.96 |
1651795200000 | 543.72 |
1652054400000 | 511.33 |
1652140800000 | 520.74 |
1652227200000 | 501.45 |
1652313600000 | 504.73 |
1652400000000 | 528.28 |
1652659200000 | 515.33 |
1652745600000 | 530 |
1652832000000 | 508.36 |
1652918400000 | 512.37 |
1653004800000 | 515.67 |
1653264000000 | 519.82 |
1653350400000 | 505.49 |
1653436800000 | 515.87 |
1653523200000 | 530.08 |
1653609600000 | 551.76 |
1653868800000 | 553.17 |
1653955200000 | 547.3099 |
1654041600000 | 541.94 |
1654128000000 | 561.9299 |
1654214400000 | 548.53 |
1654473600000 | 553.3099 |
1654560000000 | 560.12 |
1654646400000 | 554.34 |
1654732800000 | 543.85 |
1654819200000 | 523.5599 |
1655078400000 | 495.13 |
1655164800000 | 497.61 |
1655251200000 | 509.79 |
1655337600000 | 484.83 |
1655424000000 | 496.49 |
1655683200000 | 499.22 |
1655769600000 | 514.8099 |
1655856000000 | 512.4 |
1655942400000 | 523.76 |
1656028800000 | 538.03 |
1656288000000 | 537.17 |
1656374400000 | 519.28 |
1656460800000 | 509.69 |
1656547200000 | 506 |
1656633600000 | 508.25 |
1656892800000 | 507.98 |
1656979200000 | 515.35 |
1657065600000 | 518.86 |
1657152000000 | 535 |
1657238400000 | 541.3099 |
1657497600000 | 523.8099 |
1657584000000 | 512.47 |
1657670400000 | 514.46 |
1657756800000 | 513.35 |
1657843200000 | 522.29 |
1658102400000 | 523.32 |
1658188800000 | 535.25 |
1658275200000 | 544.17 |
1658361600000 | 556.63 |
1658448000000 | 547.08 |
1658707200000 | 543.03 |
1658793600000 | 528.87 |
1658880000000 | 548.03 |
1658966400000 | 562.36 |
1659052800000 | 567.08 |
1659312000000 | 570.13 |
1659398400000 | 574.96 |
1659484800000 | 586.8 |
1659571200000 | 581.32 |
1659657600000 | 578.45 |
1659916800000 | 579.08 |
1660003200000 | 569.54 |
1660089600000 | 590.98 |
1660176000000 | 586.44 |
1660262400000 | 599.1799 |
1660521600000 | 601.96 |
1660608000000 | 597.87 |
1660694400000 | 587.37 |
1660780800000 | 590.85 |
1660867200000 | 576.52 |
1661126400000 | 561.52 |
1661212800000 | 568.12 |
1661299200000 | 570.41 |
1661385600000 | 583.71 |
1661472000000 | 565.01 |
1661731200000 | 558.77 |
1661817600000 | 555.47 |
1661904000000 | 553.48 |
1661990400000 | 538.97 |
1662076800000 | 534.35 |
1662336000000 | 531.73 |
1662422400000 | 532.72 |
1662508800000 | 543.72 |
1662595200000 | 554.7 |
1662681600000 | 569.57 |
1662940800000 | 577.1799 |
1663027200000 | 560.25 |
1663113600000 | 565.8 |
1663200000000 | 557.8 |
1663286400000 | 551.63 |
1663545600000 | 551.07 |
1663632000000 | 544.22 |
1663718400000 | 536.55 |
1663804800000 | 518.54 |
1663891200000 | 507.85 |
1664150400000 | 503.73 |
1664236800000 | 509.55 |
1664323200000 | 517.44 |
1664409600000 | 503.92 |
1664496000000 | 498.98 |
1664755200000 | 506.98 |
1664841600000 | 526.5 |
1664928000000 | 523.32 |
1665014400000 | 519.12 |
1665100800000 | 494.99 |
1665360000000 | 482.22 |
1665446400000 | 472.71 |
1665532800000 | 469.15 |
1665619200000 | 474.11 |
1665705600000 | 457.49 |
1665964800000 | 470.95 |
1666051200000 | 478.68 |
1666137600000 | 472.19 |
1666224000000 | 465.63 |
1666310400000 | 476.92 |
1666569600000 | 476.41 |
1666656000000 | 491.72 |
1666742400000 | 495.06 |
1666828800000 | 496.85 |
1666915200000 | 506.07 |
1667174400000 | 504.67 |
1667260800000 | 503.06 |
1667347200000 | 483.45 |
1667433600000 | 473.65 |
1667520000000 | 473.95 |
1667779200000 | 474.26 |
1667865600000 | 479.92 |
1667952000000 | 466.55 |
1668038400000 | 503.05 |
1668124800000 | 517.5 |
1668384000000 | 513.08 |
1668470400000 | 524.49 |
1668556800000 | 510.08 |
1668643200000 | 505.92 |
1668729600000 | 507.03 |
1668988800000 | 498.59 |
1669075200000 | 504.85 |
1669161600000 | 512.82 |
1669248000000 | 513.98 |
1669334400000 | 511.7 |
1669593600000 | 503.21 |
1669680000000 | 500.52 |
1669766400000 | 516.51 |
1669852800000 | 522.78 |
1669939200000 | 517.38 |
1670198400000 | 506.5 |
1670284800000 | 493.24 |
1670371200000 | 490.07 |
1670457600000 | 496.74 |
1670544000000 | 497.66 |
1670803200000 | 500.55 |
1670889600000 | 506.39 |
1670976000000 | 505.06 |
1671062400000 | 487.46 |
1671148800000 | 479.16 |
1671408000000 | 472.75 |
1671494400000 | 467.34 |
1671580800000 | 472.24 |
1671667200000 | 458.81 |
1671753600000 | 454.94 |
1672099200000 | 445.03 |
1672185600000 | 439.92 |
1672272000000 | 452.08 |
1672358400000 | 452.05 |
1672617600000 | 452.29 |
1672704000000 | 445.2 |
1672790400000 | 451.99 |
1672876800000 | 441.76 |
1672963200000 | 451.26 |
1673222400000 | 458.32 |
1673308800000 | 461.32 |
1673395200000 | 469.85 |
1673481600000 | 473.88 |
1673568000000 | 474.75 |
1673827200000 | 474.35 |
1673913600000 | 480.2 |
1674000000000 | 473.99 |
1674086400000 | 461.97 |
1674172800000 | 471.77 |
1674432000000 | 487.82 |
1674518400000 | 485.15 |
1674604800000 | 484.27 |
1674691200000 | 495.67 |
1674777600000 | 500.72 |
1675036800000 | 490.3 |
1675123200000 | 500.01 |
1675209600000 | 514.03 |
1675296000000 | 525.77 |
1675382400000 | 518.4299 |
1675641600000 | 511.27 |
1675728000000 | 518.09 |
1675814400000 | 518.16 |
1675900800000 | 517.23 |
1675987200000 | 508.32 |
1676246400000 | 513.98 |
1676332800000 | 521.75 |
1676419200000 | 533.55 |
1676505600000 | 520.77 |
1676592000000 | 516.87 |
1676851200000 | 517.7 |
1676937600000 | 502.5 |
1677024000000 | 506.01 |
1677110400000 | 509.1 |
1677196800000 | 499.13 |
1677456000000 | 506.92 |
1677542400000 | 508.37 |
1677628800000 | 507.41 |
1677715200000 | 509.03 |
1677801600000 | 521.44 |
1678060800000 | 520.11 |
1678147200000 | 512.2 |
1678233600000 | 513.77 |
1678320000000 | 503.9 |
1678406400000 | 494.44 |
1678665600000 | 495.97 |
1678752000000 | 505.01 |
1678838400000 | 499.41 |
1678924800000 | 510.07 |
1679011200000 | 503.37 |
1679270400000 | 505.73 |
1679356800000 | 517.46 |
1679443200000 | 509.13 |
1679529600000 | 517.5 |
1679616000000 | 513.02 |
1679875200000 | 513.25 |
1679961600000 | 508.91 |
1680048000000 | 520.33 |
1680134400000 | 526.52 |
1680220800000 | 539.96 |
1680480000000 | 533.29 |
1680566400000 | 528.79 |
1680652800000 | 517.4299 |
1680739200000 | 515.3099 |
1681171200000 | 520.99 |
1681257600000 | 518.24 |
1681344000000 | 526.01 |
1681430400000 | 522.9299 |
1681689600000 | 528.45 |
1681776000000 | 526.3099 |
1681862400000 | 518.96 |
1681948800000 | 510.1 |
1682035200000 | 509.88 |
1682294400000 | 507.54 |
1682380800000 | 490.77 |
1682467200000 | 481.63 |
1682553600000 | 485.86 |
1682640000000 | 488.19 |
1682899200000 | 485.48 |
1682985600000 | 475.81 |
1683072000000 | 477.61 |
1683158400000 | 478.49 |
1683244800000 | 488.72 |
1683504000000 | 495.72 |
1683590400000 | 490.42 |
1683676800000 | 495.59 |
1683763200000 | 490.86 |
1683849600000 | 494.75 |
1684108800000 | 499.7 |
1684195200000 | 493.21 |
1684281600000 | 499.41 |
1684368000000 | 505.85 |
1684454400000 | 508.02 |
1684713600000 | 516.37 |
1684800000000 | 509.79 |
1684886400000 | 508.77 |
1684972800000 | 514.4299 |
1685059200000 | 532.35 |
1685318400000 | 531.88 |
1685404800000 | 538.08 |
1685491200000 | 539.25 |
1685577600000 | 545.28 |
1685664000000 | 549.37 |
1685923200000 | 549.55 |
1686009600000 | 553.33 |
1686096000000 | 548.87 |
1686182400000 | 556.01 |
1686268800000 | 555.29 |
1686528000000 | 571.15 |
1686614400000 | 580.57 |
1686700800000 | 586.28 |
1686787200000 | 591.38 |
1686873600000 | 591.33 |
1687132800000 | 589.44 |
1687219200000 | 584 |
1687305600000 | 571.17 |
1687392000000 | 573.05 |
1687478400000 | 561.85 |
1687737600000 | 557.91 |
1687824000000 | 569.86 |
1687910400000 | 573.82 |
1687996800000 | 577.92 |
1688083200000 | 587.63 |
1688342400000 | 595.33 |
1688428800000 | 595.36 |
1688515200000 | 590.54 |
1688601600000 | 581.65 |
1688688000000 | 584.9 |
1688947200000 | 597.57 |
1689033600000 | 603.59 |
1689120000000 | 606.55 |
1689206400000 | 615.71 |
1689292800000 | 610.32 |
1689552000000 | 624.04 |
1689638400000 | 624.79 |
1689724800000 | 623.15 |
1689811200000 | 604.73 |
1689897600000 | 607.61 |
1690156800000 | 609.04 |
1690243200000 | 613.14 |
1690329600000 | 613.63 |
1690416000000 | 610.02 |
1690502400000 | 619.58 |
1690761600000 | 623.86 |
1690848000000 | 623.58 |
1690934400000 | 598.4 |
1691020800000 | 601.84 |
1691107200000 | 589.16 |
1691366400000 | 588.07 |
1691452800000 | 581.27 |
1691539200000 | 571.79 |
1691625600000 | 570.26 |
1691712000000 | 566.38 |
1691971200000 | 570.29 |
1692057600000 | 559.52 |
1692144000000 | 550.32 |
1692230400000 | 540.5 |
1692316800000 | 536.13 |
1692576000000 | 551.34 |
1692662400000 | 548.8099 |
1692748800000 | 558.4299 |
1692835200000 | 543.96 |
1692921600000 | 548.38 |
1693180800000 | 551.23 |
1693267200000 | 567.07 |
1693353600000 | 568.64 |
1693440000000 | 577.57 |
1693526400000 | 577.37 |
1693785600000 | 577.62 |
1693872000000 | 580.32 |
1693958400000 | 577.79 |
1694044800000 | 574.51 |
1694131200000 | 573.37 |
1694390400000 | 581.38 |
1694476800000 | 574.26 |
1694563200000 | 573.27 |
1694649600000 | 580.37 |
1694736000000 | 571.69 |
1694995200000 | 566.1799 |
1695081600000 | 562.55 |
1695168000000 | 556.03 |
1695254400000 | 544.16 |
1695340800000 | 541.29 |
1695600000000 | 541.42 |
1695686400000 | 535.22 |
1695772800000 | 539.57 |
1695859200000 | 546.57 |
1695945600000 | 551.82 |
1696204800000 | 549.95 |
1696291200000 | 536.32 |
1696377600000 | 542.92 |
1696464000000 | 536.67 |
1696550400000 | 548.62 |
1696809600000 | 551.34 |
1696896000000 | 562.22 |
1696982400000 | 565.94 |
1697068800000 | 563.16 |
1697155200000 | 553.67 |
1697414400000 | 559.72 |
1697500800000 | 557.7 |
1697587200000 | 546.36 |
1697673600000 | 531.45 |
1697760000000 | 518.44 |
1698019200000 | 516.3099 |
1698105600000 | 526.29 |
1698192000000 | 513.01 |
1698278400000 | 506.22 |
1698364800000 | 507.7 |
1698624000000 | 503.72 |
1698710400000 | 509.31 |
1698796800000 | 511.59 |
1698883200000 | 525.42 |
1698969600000 | 532.49 |
1699228800000 | 529.75 |
1699315200000 | 532.9299 |
1699401600000 | 532.66 |
1699488000000 | 523.45 |
1699574400000 | 533.16 |
1699833600000 | 536.07 |
1699920000000 | 558.79 |
1700006400000 | 563.59 |
1700092800000 | 558.38 |
1700179200000 | 563.5 |
1700438400000 | 574.04 |
1700524800000 | 570.21 |
1700611200000 | 568.64 |
1700697600000 | 568.27 |
1700784000000 | 570.82 |
1701043200000 | 569.05 |
1701129600000 | 573.98 |
1701216000000 | 583.88 |
1701302400000 | 582.09 |
1701388800000 | 585.79 |
1701648000000 | 582.34 |
1701734400000 | 582.2 |
1701820800000 | 580.05 |
1701907200000 | 584.26 |
1701993600000 | 589.5 |
1702252800000 | 598.79 |
1702339200000 | 601.17 |
1702425600000 | 612.09 |
1702512000000 | 630.09 |
1702598400000 | 637.47 |
1702857600000 | 637.83 |
1702944000000 | 646.19 |
1703030400000 | 633.65 |
1703116800000 | 643.07 |
1703203200000 | 644.74 |
1703635200000 | 657.03 |
1703721600000 | 654.61 |
1703808000000 | 649.49 |
1704153600000 | 633.92 |
1704240000000 | 618.01 |
1704326400000 | 615.32 |
1704412800000 | 613.69 |
1704672000000 | 626.62 |
1704758400000 | 629.71 |
1704844800000 | 631.65 |
1704931200000 | 634.25 |
1705017600000 | 631.58 |
1705276800000 | 630.79 |
1705363200000 | 627.95 |
1705449600000 | 614.2 |
1705536000000 | 620.78 |
1705622400000 | 632.51 |
1705881600000 | 642.48 |
1705968000000 | 648.51 |
1706054400000 | 647.11 |
1706140800000 | 637.42 |
1706227200000 | 627.94 |
1706486400000 | 639.27 |
1706572800000 | 634.79 |
1706659200000 | 625.4 |
1706745600000 | 632.84 |
1706832000000 | 634.57 |
1707091200000 | 630.71 |
1707177600000 | 634.53 |
1707264000000 | 651.79 |
1707350400000 | 659.9299 |
1707436800000 | 672.53 |
1707696000000 | 672.6 |
1707782400000 | 660.15 |
1707868800000 | 677.4299 |
1707955200000 | 686.34 |
1708041600000 | 670.96 |
1708300800000 | 670.09 |
1708387200000 | 662.15 |
1708473600000 | 629.11 |
1708560000000 | 646.64 |
1708646400000 | 640.66 |
1708905600000 | 652.59 |
1708992000000 | 654.77 |
1709078400000 | 652.4299 |
1709164800000 | 662.38 |
1709251200000 | 671.28 |
1709510400000 | 673.86 |
1709596800000 | 658.8 |
1709683200000 | 666.73 |
1709769600000 | 680.87 |
1709856000000 | 666.78 |
1710115200000 | 664.38 |
1710201600000 | 670.16 |
1710288000000 | 662.4 |
1710374400000 | 649.32 |
1710460800000 | 638.29 |
1710720000000 | 642.67 |
1710806400000 | 636.8099 |
1710892800000 | 644.45 |
1710979200000 | 653.75 |
1711065600000 | 651.51 |
1711324800000 | 649.91 |
1711411200000 | 649.5599 |
1711497600000 | 655.07 |
1711584000000 | 654.78 |
1712016000000 | 640.54 |
1712102400000 | 639.67 |
1712188800000 | 632.75 |
1712275200000 | 631.14 |
1712534400000 | 635.17 |
1712620800000 | 642.24 |
1712707200000 | 632.95 |
1712793600000 | 638.4 |
1712880000000 | 623.39 |
1713139200000 | 608.75 |
1713225600000 | 607.65 |
1713312000000 | 602.86 |
1713398400000 | 599.4 |
1713484800000 | 582.69 |
1713744000000 | 585.91 |
1713830400000 | 598.85 |
1713916800000 | 606.28 |
1714003200000 | 607.98 |
1714089600000 | 614.13 |
1714348800000 | 626.09 |
1714435200000 | 611.42 |
1714521600000 | 602.82 |
1714608000000 | 613.1 |
1714694400000 | 620.27 |
1714953600000 | 629.73 |
1715040000000 | 627.62 |
1715126400000 | 624.3 |
1715212800000 | 619.29 |
1715299200000 | 616.46 |
1715558400000 | 621.07 |
1715644800000 | 632.16 |
1715731200000 | 644.23 |
1715817600000 | 644.39 |
1715904000000 | 643.85 |
1716163200000 | 647.59 |
1716249600000 | 646.54 |
1716336000000 | 650.8 |
1716422400000 | 642.49 |
1716508800000 | 655.22 |
1716768000000 | 657.47 |
1716854400000 | 654.08 |
1716940800000 | 644.97 |
1717027200000 | 637.5599 |
1717113600000 | 632.86 |
1717372800000 | 629.21 |
1717459200000 | 625.29 |
1717545600000 | 640.47 |
1717632000000 | 640.1 |
1717718400000 | 638.14 |
1717977600000 | 647.16 |
1718064000000 | 649.48 |
1718150400000 | 659.76 |
1718236800000 | 664.8 |
1718323200000 | 659.15 |
1718582400000 | 665.55 |
1718668800000 | 663.3 |
1718755200000 | 663.99 |
1718841600000 | 653.84 |
1718928000000 | 652.32 |
1719187200000 | 645.52 |
1719273600000 | 649.73 |
1719360000000 | 650.13 |
1719446400000 | 656.6799 |
1719532800000 | 652.14 |
1719792000000 | 655.4 |
1719878400000 | 663.8 |
1719964800000 | 675.82 |
1720051200000 | 677.67 |
1720137600000 | 681.01 |
1720396800000 | 688.29 |
1720483200000 | 688.4299 |
1720569600000 | 692.78 |
1720656000000 | 683.78 |
1720742400000 | 695.52 |
1721001600000 | 694.12 |
1721088000000 | 697.77 |
1721174400000 | 674.92 |
1721260800000 | 671.65 |
1721347200000 | 659.88 |
1721606400000 | 667.85 |
1721692800000 | 667.04 |
1721779200000 | 637.34 |
1721865600000 | 635.07 |
1721952000000 | 643.36 |
1722211200000 | 643.11 |
1722297600000 | 628.26 |
1722384000000 | 650.11 |
1722470400000 | 625.8 |
1722556800000 | 594.51 |
1722816000000 | 575.67 |
1722902400000 | 581.62 |
1722988800000 | 577.42 |
1723075200000 | 597.17 |
1723161600000 | 602.39 |
1723420800000 | 599.65 |
1723507200000 | 617.47 |
1723593600000 | 618 |
1723680000000 | 636.22 |
1723766400000 | 636.25 |
1724025600000 | 645.02 |
1724112000000 | 644.8099 |
1724198400000 | 651.34 |
1724284800000 | 637.7 |
1724371200000 | 649.04 |
1724630400000 | 640.42 |
1724716800000 | 641.85 |
1724803200000 | 630.88 |
1724889600000 | 638.71 |
1724976000000 | 652.07 |
1725235200000 | 650.84 |
1725321600000 | 628.8 |
1725408000000 | 625.57 |
1725494400000 | 625.58 |
1725580800000 | 605.34 |
1725840000000 | 613.86 |
1725926400000 | 621.13 |
1726012800000 | 637.48 |
1726099200000 | 641.8 |
1726185600000 | 649.5599 |
1726444800000 | 650.83 |
1726531200000 | 651.91 |
1726617600000 | 647.12 |
1726704000000 | 663.91 |
1726790400000 | 666.62 |
1727049600000 | 672.37 |
1727136000000 | 675.34 |
1727222400000 | 674.42 |
1727308800000 | 678.07 |
1727395200000 | 680.26 |
1727654400000 | 680.73 |
1727740800000 | 667.38 |
1727827200000 | 669.79 |
1727913600000 | 666.33 |
1728000000000 | 676.8 |
1728259200000 | 674.73 |
1728345600000 | 677.33 |
1728432000000 | 685.45 |
1728518400000 | 686.49 |
1728604800000 | 686.37 |
1728864000000 | 684.85 |
1728950400000 | 674.61 |
1729036800000 | 677.22 |
1729123200000 | 678.34 |
1729209600000 | 680.42 |
1729468800000 | 678.77 |
1729555200000 | 674.8 |
1729641600000 | 665.4 |
1729728000000 | 680.0599 |
1729814400000 | 685.16 |
1730073600000 | 685.69 |
1730160000000 | 689.36 |
1730246400000 | 676.36 |
1730332800000 | 657.87 |
STOXX Global Smart Cities | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 37.39357211417 | 24.631580671766 |
2018 | -4.7607357305444 | -9.5711460714501 |
2019 | 28.585984666942 | 26.988023946389 |
2020 | 86.303442118714 | 16.424844430884 |
2021 | 20.12330292271 | 19.7976903358 |
2022 | -34.158473873401 | -18.392771324949 |
2023 | 44.49244879128 | 23.36212348616 |
2024 | 1.5551044118582 | 18.791745302476 |
Methodology
The parent index is the STOXX Developed and Emerging Markets Total Market Index. The in-dex applies two screens. In a first step, only stocks with a 3-month median daily trading volume (MDTV) greater than EUR 1,000,000 are included. In a second step, only companies with revenue exposure of more than 50% to the sectors associated with the theme are selected. Companies that Sustainalytics deems to be in breach of the Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons are excluded.
The index is weighted proportionally to the free-float market capitalization of the selected stocks multiplied by their aggregate revenue exposure to themes. Weights are capped according to the following constraints: the sum of all weights above 4.5% should not exceed 35%, and no single weight should exceed 8%.
The index composition is reviewed annually and rebalanced quarterly.
The detailed methodology including the calculation formula and the list of sectors can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0462845840 | STXSCTGR | STXSCTGR INDEX | .STXSCTGR |
Price EUR | CH0462846053 | STXSCTP | .STXSCTP | |
Net Return EUR | CH0462846079 | STXSCTR | .STXSCTR | |
Net Return USD | CH0462845931 | STXSCTV | .STXSCTV | |
Gross Return USD | CH0462846152 | STXSCTGV | .STXSCTGV | |
Price USD | CH0462846137 | STXSCTL | .STXSCTL |
Quick Facts
Weighting | Weights are determined proportionally to market cap times the total revenue exposure to relevant RBICS sectors |
Cap Factor | Sum of weights above 4.5% not to exceed 35%. No single weight to exceed 8% |
No. of components | Variable |
Review frequency | Components are reviewed annually, weighting factors are recalculated quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:00:00 22:00:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available as of Jun. 18, 2012 |
Inception date | Feb. 20, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
EATON CORP. PLC | Industrial Goods and Services | USA | 8.513% |
TESLA | Automobiles and Parts | USA | 8.468% |
PALO ALTO NETWORKS | Technology | USA | 8.131% |
BROADCOM | Technology | USA | 8.036% |
GE VERNOVA | Industrial Goods and Services | USA | 5.274% |
CROWDSTRIKE HOLDINGS A | Technology | USA | 5.059% |
Intel Corp. | Technology | USA | 4.870% |
FORTINET | Technology | USA | 4.627% |
BYD 'H' | Automobiles and Parts | China | 3.859% |
VEEVA SYSTEMS CL.A | Health Care | USA | 3.774% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
THEME INDICES
STOXX Global Smart Cities
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.