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 | 80.9 | 0.3 | 0.1 | 4.1 | 0.0 | 5.1 | 0.0 | 6.8 |
STOXX Global 1800 | 67,209.4 | 61,203.6 | 34.0 | 11.2 | 2,954.9 | 0.7 | 4.8 | 0.0 | 2.9 |
Supersector weighting (top 10)
Technology | 23.5 |
---|---|
Health Care | 18.0 |
Industrial Goods and Services | 14.5 |
Consumer Products and Services | 7.8 |
Food, Beverage and Tobacco | 6.7 |
Telecommunications | 6.4 |
Construction and Materials | 3.3 |
Personal Care, Drug and Grocery Stores | 3.3 |
Banks | 3.0 |
Financial Services | 2.4 |
Country weighting
USA | 44.4 |
---|---|
Japan | 13.6 |
France | 9.9 |
UK | 7.5 |
Switzerland | 5.3 |
Denmark | 5.3 |
Spain | 3.1 |
Australia | 1.6 |
Germany | 1.6 |
Canada | 1.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Climate Change Leaders | 1.9 | 1.9 | 18.7 | 32.9 | 78.6 | N/A | N/A | 19.0 | 10.1 | 12.5 |
STOXX Global 1800 | 1.3 | 1.3 | 17.2 | 26.0 | 73.9 | N/A | N/A | 17.5 | 8.1 | 11.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Climate Change Leaders | N/A | N/A | 10.2 | 13.5 | 16.7 | N/A | N/A | 1.4 | 0.6 | 0.7 |
STOXX Global 1800 | N/A | N/A | 11.1 | 15.1 | 17.9 | N/A | N/A | 1.2 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Climate Change Leaders | 0.9 | 0.9 | 0.9 | 0.9 | 1.0 | 3.4 | 3.4 | 4.5 | 5.8 | 5.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Climate Change Leaders | 0.9 | 0.9 | 0.8 | 0.8 | 0.9 | 2.2 | 2.2 | 0.2 | 0.2 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of January 31, 2024
THEME INDICES
STOXX Global Climate Change Leaders
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global Climate Change Leaders | 21.9 | 19.6 | 20.9 | 20.9 | 3.8 | 2.8 | 2.5 | 19.6 |
STOXX Global 1800 | 21.8 | 18.4 | 19.8 | 19.8 | 3.1 | 2.5 | 2.0 | 20.2 |
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 | 422.57 |
STOXX Global Climate Change Leaders | STOXX Global 1800 | |
---|---|---|
2017 | 28.119341336239 | 23.803191358788 |
2018 | -8.266819255343 | -8.6710799288702 |
2019 | 28.408259031361 | 28.890467393536 |
2020 | 14.688423312499 | 17.090123157489 |
2021 | 26.026043247556 | 21.298105757709 |
2022 | -16.976858810659 | -18.055107764309 |
2023 | 24.351607710302 | 24.284592066853 |
2024 | 24.950251078516 | 15.834309922761 |
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 |
---|---|---|---|---|
Gross Return USD | CH0304746370 | SXCCLUG | SXCCLUG INDEX | .SXCCLUG |
Price EUR | CH0304746321 | SXCCLEP | SXCCLEP INDEX | .SXCCLEP |
Price USD | CH0304746339 | SXCCLUP | .SXCCLUP | |
Net Return EUR | CH0304746347 | SXCCLEN | .SXCCLEN | |
Net Return USD | CH0304746354 | SXCCLUN | .SXCCLUN | |
Gross Return EUR | CH0304746362 | SXCCLEG | .SXCCLEG |
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://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.
THEME INDICES
STOXX Global Climate Change Leaders
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Microsoft Corp. | Technology | USA | 5.099% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 5.082% |
ALPHABET CLASS C | Technology | USA | 4.873% |
ALPHABET INC. CL A | Technology | USA | 4.868% |
Johnson & Johnson | Health Care | USA | 4.623% |
NOVO NORDISK B | Health Care | Denmark | 4.444% |
ADOBE | Technology | USA | 3.432% |
Accenture PLC Cl A | Industrial Goods and Services | USA | 2.949% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 2.638% |
NOVARTIS | Health Care | Switzerland | 2.580% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.