Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Climate Impact Ex Global Compact and Controversial Weapons
Index Description
The STOXX Climate Impact Ex UN Global Compact Principles and Controversial Weapons indices will include companies with CDP Performance Bands A to B- (pre-2016 Performance Band A to B). Band A and A- includes companies that are seen as leading companies in terms of climate change: these companies are disclosing particular “actions” which mark them as leaders, as well as high scores across all other levels of the CDP Scoring matrix. Scoring requires detailed company-specific explanations. Band B & B- includes companies that “manage” climate change: companies seek evidence of climate actions implemented and requires company-specific understanding of climate change related issues. The index also exlcudes companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas.
Key facts
- Derived from STOXX's broad, yet liquid indices to ensure tradability.
- The indices are unique in the sense that forward-looking carbon emission data is used to create broad, well-diversified indices that are suitable for ETFs, SPs as well as benchmark solutions
- Exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas
- Reliable, independent data sources: CDP and ISS ESG.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Climate Impact Ex Global Compact and Controversial Weapons | N/A | 101,267.8 | 101.5 | 26.2 | 5,665.8 | 0.4 | 5.6 | 0.0 | 20.3 |
STOXX Global 1800 | 69,740.4 | 64,129.5 | 35.6 | 11.1 | 3,163.8 | 1.0 | 4.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 29.2 |
---|---|
Health Care | 17.3 |
Industrial Goods and Services | 13.2 |
Banks | 4.9 |
Food, Beverage and Tobacco | 4.2 |
Retail | 3.9 |
Telecommunications | 3.7 |
Insurance | 3.6 |
Consumer Products and Services | 3.5 |
Personal Care, Drug and Grocery Stores | 3.3 |
Country weighting
USA | 63.9 |
---|---|
Japan | 10.3 |
UK | 5.2 |
France | 3.9 |
Germany | 3.2 |
Switzerland | 2.9 |
Canada | 1.5 |
Netherlands | 1.5 |
Denmark | 1.5 |
Australia | 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 Impact Ex Global Compact and Controversial Weapons | -0.2 | 19.5 | 30.0 | 37.5 | 91.7 | N/A | N/A | 30.4 | 11.3 | 14.1 |
STOXX Global 1800 | 0.7 | 18.8 | 30.5 | 29.0 | 83.0 | N/A | N/A | 30.9 | 8.9 | 13.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Climate Impact Ex Global Compact and Controversial Weapons | N/A | N/A | 10.8 | 13.1 | 16.8 | N/A | N/A | 2.4 | 0.7 | 0.7 |
STOXX Global 1800 | N/A | N/A | 11.0 | 14.1 | 17.4 | N/A | N/A | 2.3 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Climate Impact Ex Global Compact and Controversial Weapons | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.9 | 2.2 | 2.2 | 2.5 | 2.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Climate Impact Ex Global Compact and Controversial Weapons | 0.9 | 1.0 | 1.0 | 0.9 | 1.0 | -5.1 | 0.3 | -0.2 | 0.8 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
THEME INDICES
STOXX Global Climate Impact Ex Global Compact and Controversial Weapons
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 Impact Ex Global Compact and Controversial Weapons | 25.0 | 21.0 | 23.4 | 23.4 | 3.8 | 2.5 | 2.3 | 25.6 |
STOXX Global 1800 | 23.5 | 20.8 | 21.8 | 21.8 | 3.5 | 2.5 | 2.3 | 23.3 |
Performance and annual returns
STOXX Global Climate Impact Ex Global Compact and Controversial Weapons | |
---|---|
1356307200000 | 100 |
1356566400000 | 99.78 |
1356652800000 | 99.12 |
1356912000000 | 99.96 |
1357084800000 | 101.77 |
1357171200000 | 102.71 |
1357257600000 | 103.42 |
1357516800000 | 102.91 |
1357603200000 | 102.73 |
1357689600000 | 103.22 |
1357776000000 | 102.83 |
1357862400000 | 102.27 |
1358121600000 | 101.98 |
1358208000000 | 102.22 |
1358294400000 | 102.3 |
1358380800000 | 102.33 |
1358467200000 | 102.67 |
1358726400000 | 102.68 |
1358812800000 | 103.02 |
1358899200000 | 103.29 |
1358985600000 | 103.19 |
1359072000000 | 103.16 |
1359331200000 | 103.08 |
1359417600000 | 103.61 |
1359504000000 | 102.93 |
1359590400000 | 102.55 |
1359676800000 | 102.55 |
1359936000000 | 102.14 |
1360022400000 | 102.82 |
1360108800000 | 102.86 |
1360195200000 | 103.33 |
1360281600000 | 104.11 |
1360540800000 | 103.8 |
1360627200000 | 103.95 |
1360713600000 | 104.18 |
1360800000000 | 104.65 |
1360886400000 | 104.37 |
1361145600000 | 104.57 |
1361232000000 | 105.61 |
1361318400000 | 105.09 |
1361404800000 | 104.65 |
1361491200000 | 106.04 |
1361750400000 | 105.1 |
1361836800000 | 105.45 |
1361923200000 | 106.22 |
1362009600000 | 107.05 |
1362096000000 | 107.56 |
1362355200000 | 107.73 |
1362441600000 | 109.03 |
1362528000000 | 109.35 |
1362614400000 | 109.03 |
1362700800000 | 110.03 |
1362960000000 | 110.26 |
1363046400000 | 110.16 |
1363132800000 | 110.46 |
1363219200000 | 111.1 |
1363305600000 | 110.72 |
1363564800000 | 110.54 |
1363651200000 | 110.85 |
1363737600000 | 111.01 |
1363824000000 | 110.53 |
1363910400000 | 110.43 |
1364169600000 | 110.89 |
1364256000000 | 111.45 |
1364342400000 | 111.7 |
1364428800000 | 111.72 |
1364860800000 | 112.49 |
1364947200000 | 111.63 |
1365033600000 | 111.28 |
1365120000000 | 109.46 |
1365379200000 | 110.04 |
1365465600000 | 110.26 |
1365552000000 | 111.73 |
1365638400000 | 112.11 |
1365724800000 | 111.98 |
1365984000000 | 110.89 |
1366070400000 | 111.05 |
1366156800000 | 110.46 |
1366243200000 | 109.71 |
1366329600000 | 110.37 |
1366588800000 | 111.12 |
1366675200000 | 112.7 |
1366761600000 | 113.18 |
1366848000000 | 113.78 |
1366934400000 | 113.54 |
1367193600000 | 113.97 |
1367280000000 | 113.71 |
1367366400000 | 112.92 |
1367452800000 | 114.08 |
1367539200000 | 114.59 |
1367798400000 | 114.86 |
1367884800000 | 115.25 |
1367971200000 | 115.52 |
1368057600000 | 115.56 |
1368144000000 | 116.65 |
1368403200000 | 116.85 |
1368489600000 | 117.71 |
1368576000000 | 119.4 |
1368662400000 | 118.76 |
1368748800000 | 119.84 |
1369008000000 | 119.91 |
1369094400000 | 119.86 |
1369180800000 | 119.56 |
1369267200000 | 117.77 |
1369353600000 | 117.42 |
1369612800000 | 117.22 |
1369699200000 | 118.66 |
1369785600000 | 116.76 |
1369872000000 | 116.45 |
1369958400000 | 115.65 |
1370217600000 | 115.12 |
1370304000000 | 115.03 |
1370390400000 | 113.12 |
1370476800000 | 112.55 |
1370563200000 | 113.67 |
1370822400000 | 114.01 |
1370908800000 | 112.61 |
1370995200000 | 111.78 |
1371081600000 | 112.55 |
1371168000000 | 112.14 |
1371427200000 | 112.98 |
1371513600000 | 113.01 |
1371600000000 | 112.29 |
1371686400000 | 110.1 |
1371772800000 | 109.92 |
1372032000000 | 108.78 |
1372118400000 | 109.96 |
1372204800000 | 111.94 |
1372291200000 | 112.79 |
1372377600000 | 112.32 |
1372636800000 | 112.7 |
1372723200000 | 112.64 |
1372809600000 | 112.59 |
1372896000000 | 114.02 |
1372982400000 | 114.54 |
1373241600000 | 115.25 |
1373328000000 | 116.62 |
1373414400000 | 116.38 |
1373500800000 | 116.49 |
1373587200000 | 116.49 |
1373846400000 | 116.9 |
1373932800000 | 116.12 |
1374019200000 | 116.73 |
1374105600000 | 117.34 |
1374192000000 | 116.81 |
1374451200000 | 116.95 |
1374537600000 | 116.52 |
1374624000000 | 116.49 |
1374710400000 | 116.18 |
1374796800000 | 115.84 |
1375056000000 | 115.52 |
1375142400000 | 115.58 |
1375228800000 | 115.2 |
1375315200000 | 116.6 |
1375401600000 | 116.88 |
1375660800000 | 116.91 |
1375747200000 | 116.21 |
1375833600000 | 115.66 |
1375920000000 | 115.7 |
1376006400000 | 115.9 |
1376265600000 | 116.13 |
1376352000000 | 116.76 |
1376438400000 | 116.62 |
1376524800000 | 115.25 |
1376611200000 | 114.7 |
1376870400000 | 114.08 |
1376956800000 | 113.41 |
1377043200000 | 112.99 |
1377129600000 | 113.83 |
1377216000000 | 114.28 |
1377475200000 | 114.24 |
1377561600000 | 112.45 |
1377648000000 | 112.37 |
1377734400000 | 113.38 |
1377820800000 | 112.98 |
1378080000000 | 113.88 |
1378166400000 | 114.17 |
1378252800000 | 114.59 |
1378339200000 | 115.29 |
1378425600000 | 115.34 |
1378684800000 | 115.41 |
1378771200000 | 116.56 |
1378857600000 | 116.88 |
1378944000000 | 116.69 |
1379030400000 | 117.18 |
1379289600000 | 117.43 |
1379376000000 | 117.34 |
1379462400000 | 118.4 |
1379548800000 | 117.67 |
1379635200000 | 117.23 |
1379894400000 | 116.68 |
1379980800000 | 116.37 |
1380067200000 | 116.16 |
1380153600000 | 116.5 |
1380240000000 | 115.9 |
1380499200000 | 115.14 |
1380585600000 | 115.9 |
1380672000000 | 115.15 |
1380758400000 | 114.37 |
1380844800000 | 114.84 |
1381104000000 | 114.15 |
1381190400000 | 112.98 |
1381276800000 | 113.34 |
1381363200000 | 115.27 |
1381449600000 | 115.79 |
1381708800000 | 116.01 |
1381795200000 | 116.48 |
1381881600000 | 117.52 |
1381968000000 | 117.29 |
1382054400000 | 118.02 |
1382313600000 | 118.23 |
1382400000000 | 118.38 |
1382486400000 | 117.63 |
1382572800000 | 117.79 |
1382659200000 | 118.13 |
1382918400000 | 118.49 |
1383004800000 | 119.04 |
1383091200000 | 118.9 |
1383177600000 | 119.58 |
1383264000000 | 120.13 |
1383523200000 | 120.21 |
1383609600000 | 120.23 |
1383696000000 | 120.62 |
1383782400000 | 120.69 |
1383868800000 | 121.54 |
1384128000000 | 121.42 |
1384214400000 | 120.99 |
1384300800000 | 121.37 |
1384387200000 | 121.63 |
1384473600000 | 122.15 |
1384732800000 | 122.08 |
1384819200000 | 121.73 |
1384905600000 | 121.97 |
1384992000000 | 122.2 |
1385078400000 | 122.07 |
1385337600000 | 122.46 |
1385424000000 | 121.65 |
1385510400000 | 121.88 |
1385596800000 | 121.95 |
1385683200000 | 121.87 |
1385942400000 | 121.82 |
1386028800000 | 120.61 |
1386115200000 | 120.25 |
1386201600000 | 118.75 |
1386288000000 | 119.67 |
1386547200000 | 119.7 |
1386633600000 | 118.79 |
1386720000000 | 117.62 |
1386806400000 | 116.8 |
1386892800000 | 116.83 |
1387152000000 | 117.56 |
1387238400000 | 117.04 |
1387324800000 | 118.42 |
1387411200000 | 119.84 |
1387497600000 | 120.46 |
1387756800000 | 120.96 |
1387843200000 | 121.39 |
1388102400000 | 121.86 |
1388361600000 | 121.67 |
1388448000000 | 122.22 |
1388620800000 | 122.06 |
1388707200000 | 122.75 |
1388966400000 | 122.24 |
1389052800000 | 123.05 |
1389139200000 | 123.28 |
1389225600000 | 123.07 |
1389312000000 | 123.05 |
1389571200000 | 122.71 |
1389657600000 | 122.75 |
1389744000000 | 124.34 |
1389830400000 | 124.14 |
1389916800000 | 124.32 |
1390176000000 | 124.25 |
1390262400000 | 124.48 |
1390348800000 | 124.36 |
1390435200000 | 122.63 |
1390521600000 | 120.16 |
1390780800000 | 119.24 |
1390867200000 | 119.84 |
1390953600000 | 119.49 |
1391040000000 | 120.28 |
1391126400000 | 120.38 |
1391385600000 | 118.14 |
1391472000000 | 117.86 |
1391558400000 | 118.02 |
1391644800000 | 119.02 |
1391731200000 | 120.2 |
1391990400000 | 120.38 |
1392076800000 | 121.48 |
1392163200000 | 122.55 |
1392249600000 | 122.19 |
1392336000000 | 122.49 |
1392595200000 | 122.65 |
1392681600000 | 122.66 |
1392768000000 | 122.3 |
1392854400000 | 122.74 |
1392940800000 | 122.86 |
1393200000000 | 123.67 |
1393286400000 | 123.72 |
1393372800000 | 123.94 |
1393459200000 | 124.04 |
1393545600000 | 123.56 |
1393804800000 | 122.11 |
1393891200000 | 124.18 |
1393977600000 | 124.36 |
1394064000000 | 124.11 |
1394150400000 | 123.46 |
1394409600000 | 123.04 |
1394496000000 | 122.79 |
1394582400000 | 121.91 |
1394668800000 | 120.72 |
1394755200000 | 119.85 |
1395014400000 | 120.92 |
1395100800000 | 121.94 |
1395187200000 | 121.65 |
1395273600000 | 122.61 |
1395360000000 | 122.57 |
1395619200000 | 121.92 |
1395705600000 | 122.88 |
1395792000000 | 123.02 |
1395878400000 | 123.36 |
1395964800000 | 123.95 |
1396224000000 | 124.57 |
1396310400000 | 125.03 |
1396396800000 | 125.53 |
1396483200000 | 125.83 |
1396569600000 | 125.62 |
1396828800000 | 124.12 |
1396915200000 | 123.87 |
1397001600000 | 124.28 |
1397088000000 | 122.68 |
1397174400000 | 121.28 |
1397433600000 | 122.31 |
1397520000000 | 122.3 |
1397606400000 | 123.72 |
1397692800000 | 123.77 |
1398124800000 | 125.19 |
1398211200000 | 124.7 |
1398297600000 | 124.67 |
1398384000000 | 123.92 |
1398643200000 | 124.23 |
1398729600000 | 125.19 |
1398816000000 | 125.15 |
1398902400000 | 125.29 |
1398988800000 | 125.09 |
1399248000000 | 124.88 |
1399334400000 | 124.04 |
1399420800000 | 124.26 |
1399507200000 | 125.31 |
1399593600000 | 125.89 |
1399852800000 | 126.62 |
1399939200000 | 127.35 |
1400025600000 | 127.26 |
1400112000000 | 126.31 |
1400198400000 | 126.59 |
1400457600000 | 126.45 |
1400544000000 | 126.19 |
1400630400000 | 127.11 |
1400716800000 | 127.61 |
1400803200000 | 128.17 |
1401062400000 | 128.48 |
1401148800000 | 129.03 |
1401235200000 | 129.05 |
1401321600000 | 129.38 |
1401408000000 | 129.38 |
1401667200000 | 129.88 |
1401753600000 | 129.57 |
1401840000000 | 129.65 |
1401926400000 | 130.26 |
1402012800000 | 130.74 |
1402272000000 | 131.28 |
1402358400000 | 131.81 |
1402444800000 | 131.55 |
1402531200000 | 131.06 |
1402617600000 | 131.33 |
1402876800000 | 130.77 |
1402963200000 | 131.13 |
1403049600000 | 131.44 |
1403136000000 | 131.83 |
1403222400000 | 132.19 |
1403481600000 | 131.87 |
1403568000000 | 131.3 |
1403654400000 | 130.84 |
1403740800000 | 131.02 |
1403827200000 | 130.73 |
1404086400000 | 130.38 |
1404172800000 | 131.38 |
1404259200000 | 131.85 |
1404345600000 | 132.81 |
1404432000000 | 132.89 |
1404691200000 | 132.15 |
1404777600000 | 130.95 |
1404864000000 | 130.91 |
1404950400000 | 130.38 |
1405036800000 | 130.54 |
1405296000000 | 131.23 |
1405382400000 | 131.38 |
1405468800000 | 132.56 |
1405555200000 | 131.59 |
1405641600000 | 132.23 |
1405900800000 | 131.77 |
1405987200000 | 133.07 |
1406073600000 | 133.27 |
1406160000000 | 133.41 |
1406246400000 | 133.16 |
1406505600000 | 133 |
1406592000000 | 133.09 |
1406678400000 | 133.01 |
1406764800000 | 131.11 |
1406851200000 | 129.75 |
1407110400000 | 130 |
1407196800000 | 129.65 |
1407283200000 | 129.35 |
1407369600000 | 128.69 |
1407456000000 | 128.31 |
1407715200000 | 129.42 |
1407801600000 | 129.57 |
1407888000000 | 130.19 |
1407974400000 | 130.72 |
1408060800000 | 130.43 |
1408320000000 | 131.64 |
1408406400000 | 132.65 |
1408492800000 | 132.94 |
1408579200000 | 133.68 |
1408665600000 | 133.62 |
1408924800000 | 134.8 |
1409011200000 | 135.28 |
1409097600000 | 135.38 |
1409184000000 | 135.14 |
1409270400000 | 135.51 |
1409529600000 | 135.86 |
1409616000000 | 135.9 |
1409702400000 | 136.43 |
1409788800000 | 138.12 |
1409875200000 | 138.24 |
1410134400000 | 137.92 |
1410220800000 | 137.46 |
1410307200000 | 137.68 |
1410393600000 | 137.56 |
1410480000000 | 137.17 |
1410739200000 | 137.16 |
1410825600000 | 137.4 |
1410912000000 | 137.51 |
1410998400000 | 138.67 |
1411084800000 | 139.44 |
1411344000000 | 138.8 |
1411430400000 | 137.45 |
1411516800000 | 138.71 |
1411603200000 | 137.68 |
1411689600000 | 138.33 |
1411948800000 | 138.02 |
1412035200000 | 138.57 |
1412121600000 | 137.56 |
1412208000000 | 135.76 |
1412294400000 | 137.79 |
1412553600000 | 137.7 |
1412640000000 | 135.52 |
1412726400000 | 135.66 |
1412812800000 | 134.02 |
1412899200000 | 132.79 |
1413158400000 | 131.43 |
1413244800000 | 131.27 |
1413331200000 | 128.73 |
1413417600000 | 128.06 |
1413504000000 | 130.06 |
1413763200000 | 130.66 |
1413849600000 | 132.9 |
1413936000000 | 133.51 |
1414022400000 | 134.53 |
1414108800000 | 134.93 |
1414368000000 | 134.57 |
1414454400000 | 135.43 |
1414540800000 | 135.58 |
1414627200000 | 137.21 |
1414713600000 | 139.78 |
1414972800000 | 139.44 |
1415059200000 | 138.72 |
1415145600000 | 140.4 |
1415232000000 | 141.06 |
1415318400000 | 141.04 |
1415577600000 | 141.48 |
1415664000000 | 141.81 |
1415750400000 | 140.94 |
1415836800000 | 141.31 |
1415923200000 | 141.21 |
1416182400000 | 141.47 |
1416268800000 | 141.67 |
1416355200000 | 141.31 |
1416441600000 | 141.25 |
1416528000000 | 143.58 |
1416787200000 | 143.45 |
1416873600000 | 143.22 |
1416960000000 | 143.29 |
1417046400000 | 143.8 |
1417132800000 | 144.01 |
1417392000000 | 143.42 |
1417478400000 | 144.62 |
1417564800000 | 145.64 |
1417651200000 | 144.09 |
1417737600000 | 146.14 |
1417996800000 | 145.58 |
1418083200000 | 143.17 |
1418169600000 | 141.61 |
1418256000000 | 142.06 |
1418342400000 | 139.09 |
1418601600000 | 137.49 |
1418688000000 | 136.9 |
1418774400000 | 138.92 |
1418860800000 | 143.2 |
1418947200000 | 144 |
1419206400000 | 144.87 |
1419292800000 | 145.66 |
1419379200000 | 145.68 |
1419811200000 | 146.18 |
1419897600000 | 145.44 |
1419984000000 | 145.32 |
1420156800000 | 145.55 |
1420416000000 | 143.84 |
1420502400000 | 142.66 |
1420588800000 | 144.53 |
1420675200000 | 147.8 |
1420761600000 | 146.38 |
1421020800000 | 146.34 |
1421107200000 | 147.27 |
1421193600000 | 145.95 |
1421280000000 | 148.53 |
1421366400000 | 150.44 |
1421625600000 | 149.56 |
1421712000000 | 150.8 |
1421798400000 | 151.26 |
1421884800000 | 154.99 |
1421971200000 | 157.09 |
1422230400000 | 157.25 |
1422316800000 | 154.45 |
1422403200000 | 154.27 |
1422489600000 | 154.86 |
1422576000000 | 153.67 |
1422835200000 | 154.15 |
1422921600000 | 154.42 |
1423008000000 | 155.18 |
1423094400000 | 155.89 |
1423180800000 | 156.64 |
1423440000000 | 156.05 |
1423526400000 | 157.36 |
1423612800000 | 157.32 |
1423699200000 | 158.29 |
1423785600000 | 158.88 |
1424044800000 | 158.96 |
1424131200000 | 159.24 |
1424217600000 | 160.15 |
1424304000000 | 160.2 |
1424390400000 | 161.13 |
1424649600000 | 161.73 |
1424736000000 | 162.5 |
1424822400000 | 162.09 |
1424908800000 | 164.16 |
1424995200000 | 164.06 |
1425254400000 | 164.61 |
1425340800000 | 163.98 |
1425427200000 | 165.1 |
1425513600000 | 165.89 |
1425600000000 | 166.54 |
1425859200000 | 166.66 |
1425945600000 | 165.86 |
1426032000000 | 167.75 |
1426118400000 | 168.87 |
1426204800000 | 169.62 |
1426464000000 | 170.6 |
1426550400000 | 169.92 |
1426636800000 | 170.8 |
1426723200000 | 170.98 |
1426809600000 | 170.73 |
1427068800000 | 169.22 |
1427155200000 | 169.1 |
1427241600000 | 166.53 |
1427328000000 | 166.32 |
1427414400000 | 166.87 |
1427673600000 | 168.79 |
1427760000000 | 168.45 |
1427846400000 | 168.04 |
1427932800000 | 167.39 |
1428364800000 | 170.07 |
1428451200000 | 171.14 |
1428537600000 | 173.28 |
1428624000000 | 174.76 |
1428883200000 | 174.99 |
1428969600000 | 173.73 |
1429056000000 | 175.26 |
1429142400000 | 174.21 |
1429228800000 | 171.4 |
1429488000000 | 172.11 |
1429574400000 | 172.61 |
1429660800000 | 173.35 |
1429747200000 | 172.77 |
1429833600000 | 172.94 |
1430092800000 | 173.29 |
1430179200000 | 171.87 |
1430265600000 | 168.45 |
1430352000000 | 166.06 |
1430438400000 | 166.46 |
1430697600000 | 167.64 |
1430784000000 | 165.63 |
1430870400000 | 163.27 |
1430956800000 | 164.33 |
1431043200000 | 167.75 |
1431302400000 | 168.35 |
1431388800000 | 166.43 |
1431475200000 | 165.67 |
1431561600000 | 166.67 |
1431648000000 | 166.07 |
1431907200000 | 167.38 |
1431993600000 | 170.57 |
1432080000000 | 171 |
1432166400000 | 171.38 |
1432252800000 | 172.04 |
1432512000000 | 172.07 |
1432598400000 | 171.69 |
1432684800000 | 173.54 |
1432771200000 | 172.81 |
1432857600000 | 170.83 |
1433116800000 | 171.65 |
1433203200000 | 168.5 |
1433289600000 | 167.34 |
1433376000000 | 165.9 |
1433462400000 | 166.36 |
1433721600000 | 164.42 |
1433808000000 | 163.78 |
1433894400000 | 165.59 |
1433980800000 | 166.86 |
1434067200000 | 165.5 |
1434326400000 | 164.27 |
1434412800000 | 165.18 |
1434499200000 | 164.79 |
1434585600000 | 164.17 |
1434672000000 | 164.69 |
1434931200000 | 166.24 |
1435017600000 | 169.35 |
1435104000000 | 168.49 |
1435190400000 | 168.08 |
1435276800000 | 168.4 |
1435536000000 | 164.56 |
1435622400000 | 164.14 |
1435708800000 | 166.08 |
1435795200000 | 165.91 |
1435881600000 | 165.59 |
1436140800000 | 164.46 |
1436227200000 | 165.49 |
1436313600000 | 162.48 |
1436400000000 | 163.93 |
1436486400000 | 164.98 |
1436745600000 | 168.85 |
1436832000000 | 170.02 |
1436918400000 | 170.82 |
1437004800000 | 173.26 |
1437091200000 | 173.96 |
1437350400000 | 174.23 |
1437436800000 | 172.66 |
1437523200000 | 171.91 |
1437609600000 | 170.57 |
1437696000000 | 169.28 |
1437955200000 | 166.14 |
1438041600000 | 167.97 |
1438128000000 | 169.4 |
1438214400000 | 170.92 |
1438300800000 | 169.86 |
1438560000000 | 170.86 |
1438646400000 | 170.6 |
1438732800000 | 172.64 |
1438819200000 | 171.06 |
1438905600000 | 169.99 |
1439164800000 | 171.18 |
1439251200000 | 168.3 |
1439337600000 | 165.04 |
1439424000000 | 166.17 |
1439510400000 | 166.56 |
1439769600000 | 167.5 |
1439856000000 | 167.9 |
1439942400000 | 165.82 |
1440028800000 | 161.32 |
1440115200000 | 155.37 |
1440374400000 | 146.47 |
1440460800000 | 148.68 |
1440547200000 | 151.14 |
1440633600000 | 156.58 |
1440720000000 | 157.02 |
1440979200000 | 156.16 |
1441065600000 | 151.18 |
1441152000000 | 152.85 |
1441238400000 | 155.53 |
1441324800000 | 152.41 |
1441584000000 | 152.32 |
1441670400000 | 154.48 |
1441756800000 | 155.41 |
1441843200000 | 154.22 |
1441929600000 | 153.4 |
1442188800000 | 152.7 |
1442275200000 | 154.25 |
1442361600000 | 155.88 |
1442448000000 | 155.35 |
1442534400000 | 152.49 |
1442793600000 | 154.74 |
1442880000000 | 152.57 |
1442966400000 | 152.26 |
1443052800000 | 149.51 |
1443139200000 | 152.16 |
1443398400000 | 148.98 |
1443484800000 | 147.55 |
1443571200000 | 151.21 |
1443657600000 | 151.25 |
1443744000000 | 151.76 |
1444003200000 | 155.41 |
1444089600000 | 155.16 |
1444176000000 | 156.29 |
1444262400000 | 156.48 |
1444348800000 | 156.7 |
1444608000000 | 156.54 |
1444694400000 | 155.36 |
1444780800000 | 153.7 |
1444867200000 | 156.5 |
1444953600000 | 157.45 |
1445212800000 | 158.17 |
1445299200000 | 157.61 |
1445385600000 | 157.22 |
1445472000000 | 161.37 |
1445558400000 | 165.33 |
1445817600000 | 164.92 |
1445904000000 | 163.99 |
1445990400000 | 165.65 |
1446076800000 | 166.19 |
1446163200000 | 164.71 |
1446422400000 | 165.45 |
1446508800000 | 166.6 |
1446595200000 | 167.63 |
1446681600000 | 167.6 |
1446768000000 | 168.82 |
1447027200000 | 167.57 |
1447113600000 | 168.06 |
1447200000000 | 168.05 |
1447286400000 | 165.87 |
1447372800000 | 164.47 |
1447632000000 | 165.58 |
1447718400000 | 167.96 |
1447804800000 | 169.37 |
1447891200000 | 169.27 |
1447977600000 | 170.43 |
1448236800000 | 170.4 |
1448323200000 | 169.58 |
1448409600000 | 170.57 |
1448496000000 | 171.13 |
1448582400000 | 171.28 |
1448841600000 | 171.33 |
1448928000000 | 172.11 |
1449014400000 | 171.72 |
1449100800000 | 165.71 |
1449187200000 | 166.71 |
1449446400000 | 166.91 |
1449532800000 | 164.83 |
1449619200000 | 162.86 |
1449705600000 | 163.09 |
1449792000000 | 159.89 |
1450051200000 | 158.63 |
1450137600000 | 161.52 |
1450224000000 | 163.37 |
1450310400000 | 164.07 |
1450396800000 | 161.66 |
1450656000000 | 160.96 |
1450742400000 | 161.18 |
1450828800000 | 164.58 |
1450915200000 | 163.82 |
1451260800000 | 163.25 |
1451347200000 | 165.86 |
1451433600000 | 164.95 |
1451520000000 | 164.18 |
1451865600000 | 161.63 |
1451952000000 | 162.65 |
1452038400000 | 160.29 |
1452124800000 | 155.74 |
1452211200000 | 153.31 |
1452470400000 | 154.02 |
1452556800000 | 154.86 |
1452643200000 | 153.45 |
1452729600000 | 153.3 |
1452816000000 | 148.88 |
1453075200000 | 149.19 |
1453161600000 | 149.86 |
1453248000000 | 146.61 |
1453334400000 | 148.06 |
1453420800000 | 152.03 |
1453680000000 | 150.65 |
1453766400000 | 151.74 |
1453852800000 | 151.21 |
1453939200000 | 150.01 |
1454025600000 | 154.61 |
1454284800000 | 154.06 |
1454371200000 | 151.32 |
1454457600000 | 148.89 |
1454544000000 | 148.06 |
1454630400000 | 146.42 |
1454889600000 | 143.93 |
1454976000000 | 140.87 |
1455062400000 | 142.25 |
1455148800000 | 138.55 |
1455235200000 | 141.4 |
1455494400000 | 144.67 |
1455580800000 | 145.78 |
1455667200000 | 148.05 |
1455753600000 | 148.56 |
1455840000000 | 147.73 |
1456099200000 | 150.57 |
1456185600000 | 148.84 |
1456272000000 | 147.75 |
1456358400000 | 149.91 |
1456444800000 | 151.46 |
1456704000000 | 151.58 |
1456790400000 | 154.46 |
1456876800000 | 156.26 |
1456963200000 | 155.74 |
1457049600000 | 155.81 |
1457308800000 | 155.82 |
1457395200000 | 154 |
1457481600000 | 155.11 |
1457568000000 | 153.07 |
1457654400000 | 155.71 |
1457913600000 | 156.58 |
1458000000000 | 155.86 |
1458086400000 | 156.28 |
1458172800000 | 155.15 |
1458259200000 | 155.65 |
1458518400000 | 155.96 |
1458604800000 | 156.27 |
1458691200000 | 156.03 |
1458777600000 | 154.99 |
1459209600000 | 156.09 |
1459296000000 | 155.67 |
1459382400000 | 154.56 |
1459468800000 | 154.07 |
1459728000000 | 154.05 |
1459814400000 | 151.74 |
1459900800000 | 153.02 |
1459987200000 | 151.82 |
1460073600000 | 152.52 |
1460332800000 | 152.29 |
1460419200000 | 154.14 |
1460505600000 | 157.69 |
1460592000000 | 158.81 |
1460678400000 | 158.1 |
1460937600000 | 158.02 |
1461024000000 | 159.27 |
1461110400000 | 160.06 |
1461196800000 | 160.13 |
1461283200000 | 160.02 |
1461542400000 | 159.33 |
1461628800000 | 158.99 |
1461715200000 | 158.62 |
1461801600000 | 157.85 |
1461888000000 | 155.16 |
1462147200000 | 154.68 |
1462233600000 | 153.16 |
1462320000000 | 152.05 |
1462406400000 | 153.01 |
1462492800000 | 152.89 |
1462752000000 | 153.33 |
1462838400000 | 155.28 |
1462924800000 | 154.23 |
1463011200000 | 154.17 |
1463097600000 | 154.45 |
1463356800000 | 155.16 |
1463443200000 | 154.53 |
1463529600000 | 155.71 |
1463616000000 | 155.19 |
1463702400000 | 156.24 |
1463961600000 | 156.11 |
1464048000000 | 158.66 |
1464134400000 | 160.67 |
1464220800000 | 160.49 |
1464307200000 | 161.59 |
1464566400000 | 161.63 |
1464652800000 | 161.3 |
1464739200000 | 160.33 |
1464825600000 | 160.45 |
1464912000000 | 158.45 |
1465171200000 | 158.61 |
1465257600000 | 159.61 |
1465344000000 | 159.39 |
1465430400000 | 159.17 |
1465516800000 | 157.26 |
1465776000000 | 155.1 |
1465862400000 | 154.38 |
1465948800000 | 154.49 |
1466035200000 | 155.11 |
1466121600000 | 154.75 |
1466380800000 | 156.76 |
1466467200000 | 158.36 |
1466553600000 | 158.2 |
1466640000000 | 159.62 |
1466726400000 | 153.83 |
1466985600000 | 152.03 |
1467072000000 | 153.76 |
1467158400000 | 156.66 |
1467244800000 | 158.37 |
1467331200000 | 158.73 |
1467590400000 | 158.59 |
1467676800000 | 157.47 |
1467763200000 | 157.16 |
1467849600000 | 157.64 |
1467936000000 | 159.79 |
1468195200000 | 161.16 |
1468281600000 | 162.19 |
1468368000000 | 162.16 |
1468454400000 | 163.18 |
1468540800000 | 163.38 |
1468800000000 | 163.71 |
1468886400000 | 163.84 |
1468972800000 | 165.03 |
1469059200000 | 164.94 |
1469145600000 | 165.37 |
1469404800000 | 165.27 |
1469491200000 | 165.19 |
1469577600000 | 165.48 |
1469664000000 | 164.11 |
1469750400000 | 164.46 |
1470009600000 | 164.22 |
1470096000000 | 162.24 |
1470182400000 | 162.6 |
1470268800000 | 163.67 |
1470355200000 | 165.84 |
1470614400000 | 166.06 |
1470700800000 | 166.62 |
1470787200000 | 165.84 |
1470873600000 | 166.49 |
1470960000000 | 166.31 |
1471219200000 | 166.34 |
1471305600000 | 164.72 |
1471392000000 | 164.52 |
1471478400000 | 164.11 |
1471564800000 | 163.74 |
1471824000000 | 163.71 |
1471910400000 | 164.51 |
1471996800000 | 165.25 |
1472083200000 | 164.45 |
1472169600000 | 164.44 |
1472428800000 | 165.9 |
1472515200000 | 166.29 |
1472601600000 | 166.2 |
1472688000000 | 165.79 |
1472774400000 | 167.52 |
1473033600000 | 167.99 |
1473120000000 | 167.25 |
1473206400000 | 167.34 |
1473292800000 | 166.44 |
1473379200000 | 164.19 |
1473638400000 | 164.55 |
1473724800000 | 162.58 |
1473811200000 | 162.48 |
1473897600000 | 163.77 |
1473984000000 | 163.73 |
1474243200000 | 164.12 |
1474329600000 | 164.43 |
1474416000000 | 166.45 |
1474502400000 | 166.96 |
1474588800000 | 166.16 |
1474848000000 | 163.87 |
1474934400000 | 165.41 |
1475020800000 | 165.98 |
1475107200000 | 164.87 |
1475193600000 | 165.17 |
1475452800000 | 165.29 |
1475539200000 | 166.05 |
1475625600000 | 165.75 |
1475712000000 | 166.04 |
1475798400000 | 165.5 |
1476057600000 | 166.54 |
1476144000000 | 166.34 |
1476230400000 | 166.33 |
1476316800000 | 165.4 |
1476403200000 | 166.5 |
1476662400000 | 166.09 |
1476748800000 | 167.53 |
1476835200000 | 167.89 |
1476921600000 | 168.26 |
1477008000000 | 168.87 |
1477267200000 | 169.19 |
1477353600000 | 169.27 |
1477440000000 | 168.19 |
1477526400000 | 167.92 |
1477612800000 | 167.37 |
1477872000000 | 166.81 |
1477958400000 | 164.88 |
1478044800000 | 162.84 |
1478131200000 | 162.74 |
1478217600000 | 161.43 |
1478476800000 | 164.98 |
1478563200000 | 165.45 |
1478649600000 | 167.49 |
1478736000000 | 169 |
1478822400000 | 169.13 |
1479081600000 | 170.44 |
1479168000000 | 171.16 |
1479254400000 | 171.73 |
1479340800000 | 172.68 |
1479427200000 | 173.15 |
1479686400000 | 173.39 |
1479772800000 | 174.01 |
1479859200000 | 174.41 |
1479945600000 | 174.45 |
1480032000000 | 174.82 |
1480291200000 | 174.39 |
1480377600000 | 174.25 |
1480464000000 | 174.07 |
1480550400000 | 173.74 |
1480636800000 | 172.91 |
1480896000000 | 172.86 |
1480982400000 | 174.06 |
1481068800000 | 175.99 |
1481155200000 | 179 |
1481241600000 | 181.32 |
1481500800000 | 180.18 |
1481587200000 | 181.34 |
1481673600000 | 180.34 |
1481760000000 | 183.41 |
1481846400000 | 183.36 |
1482105600000 | 183.44 |
1482192000000 | 184.65 |
1482278400000 | 183.58 |
1482364800000 | 183.05 |
1482451200000 | 183.11 |
1482796800000 | 183.36 |
1482883200000 | 183.58 |
1482969600000 | 182.28 |
1483056000000 | 181.29 |
1483315200000 | 181.54 |
1483401600000 | 184.58 |
1483488000000 | 184.67 |
1483574400000 | 183.58 |
1483660800000 | 183.88 |
1483920000000 | 183.63 |
1484006400000 | 183.24 |
1484092800000 | 184.89 |
1484179200000 | 182.4 |
1484265600000 | 183.33 |
1484524800000 | 183.02 |
1484611200000 | 181.5 |
1484697600000 | 181.78 |
1484784000000 | 182.13 |
1484870400000 | 181.58 |
1485129600000 | 180.32 |
1485216000000 | 180.81 |
1485302400000 | 182.66 |
1485388800000 | 183.6 |
1485475200000 | 183 |
1485734400000 | 182.11 |
1485820800000 | 180.12 |
1485907200000 | 181.27 |
1485993600000 | 180.65 |
1486080000000 | 182.05 |
1486339200000 | 182.13 |
1486425600000 | 182.92 |
1486512000000 | 183.22 |
1486598400000 | 184.35 |
1486684800000 | 185.58 |
1486944000000 | 186.82 |
1487030400000 | 187.55 |
1487116800000 | 188.53 |
1487203200000 | 187.5 |
1487289600000 | 188.23 |
1487548800000 | 188.43 |
1487635200000 | 190.34 |
1487721600000 | 190.37 |
1487808000000 | 190.02 |
1487894400000 | 189.86 |
1488153600000 | 189 |
1488240000000 | 188.68 |
1488326400000 | 191.63 |
1488412800000 | 191.61 |
1488499200000 | 191.12 |
1488758400000 | 190.16 |
1488844800000 | 189.96 |
1488931200000 | 189.95 |
1489017600000 | 189.73 |
1489104000000 | 189.52 |
1489363200000 | 189.68 |
1489449600000 | 189.4 |
1489536000000 | 190.63 |
1489622400000 | 190.26 |
1489708800000 | 190.11 |
1489968000000 | 189.76 |
1490054400000 | 187.71 |
1490140800000 | 187.25 |
1490227200000 | 187.84 |
1490313600000 | 187.59 |
1490572800000 | 186.28 |
1490659200000 | 187.99 |
1490745600000 | 189.7 |
1490832000000 | 190.31 |
1490918400000 | 190.35 |
1491177600000 | 190.51 |
1491264000000 | 190.46 |
1491350400000 | 189.99 |
1491436800000 | 189.94 |
1491523200000 | 190.52 |
1491782400000 | 190.91 |
1491868800000 | 190.59 |
1491955200000 | 190.32 |
1492041600000 | 189.29 |
1492473600000 | 188.29 |
1492560000000 | 187.84 |
1492646400000 | 188.09 |
1492732800000 | 189.04 |
1492992000000 | 189.55 |
1493078400000 | 189.41 |
1493164800000 | 190.31 |
1493251200000 | 190.35 |
1493337600000 | 189.74 |
1493596800000 | 189.75 |
1493683200000 | 190.46 |
1493769600000 | 190.2 |
1493856000000 | 190.18 |
1493942400000 | 190.57 |
1494201600000 | 191.73 |
1494288000000 | 191.93 |
1494374400000 | 192.55 |
1494460800000 | 192.21 |
1494547200000 | 191.7 |
1494806400000 | 191.53 |
1494892800000 | 190.6399 |
1494979200000 | 187.37 |
1495065600000 | 187.26 |
1495152000000 | 187.49 |
1495411200000 | 187.68 |
1495497600000 | 188.1399 |
1495584000000 | 188.73 |
1495670400000 | 188.87 |
1495756800000 | 188.99 |
1496016000000 | 189.03 |
1496102400000 | 189.02 |
1496188800000 | 188.1399 |
1496275200000 | 189.3899 |
1496361600000 | 190.02 |
1496620800000 | 189.96 |
1496707200000 | 189.11 |
1496793600000 | 189.15 |
1496880000000 | 189.48 |
1496966400000 | 189.85 |
1497225600000 | 189.16 |
1497312000000 | 189.91 |
1497398400000 | 189.08 |
1497484800000 | 189.7 |
1497571200000 | 189.63 |
1497830400000 | 191.58 |
1497916800000 | 190.9199 |
1498003200000 | 190.32 |
1498089600000 | 190.28 |
1498176000000 | 189.76 |
1498435200000 | 190.1 |
1498521600000 | 187.87 |
1498608000000 | 188.01 |
1498694400000 | 185.8899 |
1498780800000 | 185.73 |
1499040000000 | 186.9199 |
1499126400000 | 187.03 |
1499212800000 | 187.57 |
1499299200000 | 185.41 |
1499385600000 | 185.77 |
1499644800000 | 186.2 |
1499731200000 | 185.36 |
1499817600000 | 187.2 |
1499904000000 | 187.9 |
1499990400000 | 188.34 |
1500249600000 | 188.06 |
1500336000000 | 186.11 |
1500422400000 | 187.81 |
1500508800000 | 186.49 |
1500595200000 | 185.47 |
1500854400000 | 185.15 |
1500940800000 | 185.41 |
1501027200000 | 186.04 |
1501113600000 | 185.69 |
1501200000000 | 183.99 |
1501459200000 | 183.51 |
1501545600000 | 184.18 |
1501632000000 | 183.6399 |
1501718400000 | 183.43 |
1501804800000 | 185.33 |
1502064000000 | 185.08 |
1502150400000 | 185.55 |
1502236800000 | 184.99 |
1502323200000 | 183.02 |
1502409600000 | 182.06 |
1502668800000 | 183.57 |
1502755200000 | 184.31 |
1502841600000 | 185.07 |
1502928000000 | 182.91 |
1503014400000 | 182.04 |
1503273600000 | 181.2 |
1503360000000 | 183.02 |
1503446400000 | 182.06 |
1503532800000 | 181.97 |
1503619200000 | 181.59 |
1503878400000 | 180.56 |
1503964800000 | 179.33 |
1504051200000 | 181.03 |
1504137600000 | 182.61 |
1504224000000 | 183.38 |
1504483200000 | 182.61 |
1504569600000 | 181.69 |
1504656000000 | 181.8 |
1504742400000 | 181.4199 |
1504828800000 | 181.29 |
1505088000000 | 183.41 |
1505174400000 | 184.6 |
1505260800000 | 184.99 |
1505347200000 | 185.38 |
1505433600000 | 184.45 |
1505692800000 | 184.81 |
1505779200000 | 185.08 |
1505865600000 | 184.84 |
1505952000000 | 185.19 |
1506038400000 | 184.98 |
1506297600000 | 186.1399 |
1506384000000 | 187.08 |
1506470400000 | 188 |
1506556800000 | 187.6399 |
1506643200000 | 187.85 |
1506902400000 | 189.46 |
1506988800000 | 189.65 |
1507075200000 | 189.5 |
1507161600000 | 190.73 |
1507248000000 | 190.27 |
1507507200000 | 190.22 |
1507593600000 | 189.83 |
1507680000000 | 189.53 |
1507766400000 | 189.31 |
1507852800000 | 189.99 |
1508112000000 | 190.85 |
1508198400000 | 191.13 |
1508284800000 | 191.27 |
1508371200000 | 190.3 |
1508457600000 | 191.27 |
1508716800000 | 191.51 |
1508803200000 | 191.2 |
1508889600000 | 189.59 |
1508976000000 | 191.4 |
1509062400000 | 194.06 |
1509321600000 | 193.48 |
1509408000000 | 193.29 |
1509494400000 | 194.34 |
1509580800000 | 193.78 |
1509667200000 | 194.86 |
1509926400000 | 195.31 |
1510012800000 | 195.5 |
1510099200000 | 195.86 |
1510185600000 | 194.31 |
1510272000000 | 193.62 |
1510531200000 | 192.82 |
1510617600000 | 191.02 |
1510704000000 | 189.33 |
1510790400000 | 191.18 |
1510876800000 | 190.76 |
1511136000000 | 191.56 |
1511222400000 | 192.86 |
1511308800000 | 192.35 |
1511395200000 | 191.83 |
1511481600000 | 190.82 |
1511740800000 | 190.7 |
1511827200000 | 192.36 |
1511913600000 | 192.74 |
1512000000000 | 192.5 |
1512086400000 | 192.55 |
1512345600000 | 193.15 |
1512432000000 | 192.77 |
1512518400000 | 192.94 |
1512604800000 | 193.24 |
1512691200000 | 194.87 |
1512950400000 | 195.06 |
1513036800000 | 196.55 |
1513123200000 | 196.1 |
1513209600000 | 195.16 |
1513296000000 | 195.79 |
1513555200000 | 196.98 |
1513641600000 | 196.3 |
1513728000000 | 194.91 |
1513814400000 | 195.79 |
1513900800000 | 196.03 |
1514332800000 | 195.31 |
1514419200000 | 194.87 |
1514505600000 | 193.6399 |
1514851200000 | 193.87 |
1514937600000 | 194.68 |
1515024000000 | 195.74 |
1515110400000 | 197.62 |
1515369600000 | 198.46 |
1515456000000 | 199.63 |
1515542400000 | 199.03 |
1515628800000 | 198.47 |
1515715200000 | 198.2 |
1515974400000 | 197 |
1516060800000 | 197.37 |
1516147200000 | 198.15 |
1516233600000 | 197.98 |
1516320000000 | 199.23 |
1516579200000 | 199.9 |
1516665600000 | 200.11 |
1516752000000 | 199.06 |
1516838400000 | 197.21 |
1516924800000 | 199.62 |
1517184000000 | 199.55 |
1517270400000 | 196.87 |
1517356800000 | 195.93 |
1517443200000 | 195.81 |
1517529600000 | 192.72 |
1517788800000 | 187.34 |
1517875200000 | 187.52 |
1517961600000 | 188.79 |
1518048000000 | 184.86 |
1518134400000 | 185.3 |
1518393600000 | 187.11 |
1518480000000 | 186.21 |
1518566400000 | 187.62 |
1518652800000 | 188.93 |
1518739200000 | 190.23 |
1518998400000 | 190.7 |
1519084800000 | 190.74 |
1519171200000 | 190.37 |
1519257600000 | 190.28 |
1519344000000 | 192.6 |
1519603200000 | 194.66 |
1519689600000 | 193.99 |
1519776000000 | 192.77 |
1519862400000 | 190.38 |
1519948800000 | 188.06 |
1520208000000 | 189.11 |
1520294400000 | 188.97 |
1520380800000 | 188.9199 |
1520467200000 | 190.9 |
1520553600000 | 192.93 |
1520812800000 | 193.51 |
1520899200000 | 191.36 |
1520985600000 | 191.04 |
1521072000000 | 191.6699 |
1521158400000 | 192.31 |
1521417600000 | 189.6399 |
1521504000000 | 190.38 |
1521590400000 | 189.85 |
1521676800000 | 186.19 |
1521763200000 | 182.09 |
1522022400000 | 183.76 |
1522108800000 | 183.57 |
1522195200000 | 184.28 |
1522281600000 | 186.3 |
1522713600000 | 185.22 |
1522800000000 | 186.21 |
1522886400000 | 188.95 |
1522972800000 | 186.34 |
1523232000000 | 186.57 |
1523318400000 | 188.52 |
1523404800000 | 187.13 |
1523491200000 | 189.05 |
1523577600000 | 188.6399 |
1523836800000 | 188.86 |
1523923200000 | 190.3 |
1524009600000 | 190.07 |
1524096000000 | 189.38 |
1524182400000 | 189.06 |
1524441600000 | 189.78 |
1524528000000 | 188.96 |
1524614400000 | 188.95 |
1524700800000 | 190.99 |
1524787200000 | 191.75 |
1525046400000 | 191.18 |
1525132800000 | 192.4199 |
1525219200000 | 192.35 |
1525305600000 | 192.06 |
1525392000000 | 194.08 |
1525651200000 | 195.05 |
1525737600000 | 195.94 |
1525824000000 | 197.21 |
1525910400000 | 198.1399 |
1525996800000 | 197.94 |
1526256000000 | 197.84 |
1526342400000 | 197.99 |
1526428800000 | 199.33 |
1526515200000 | 199.49 |
1526601600000 | 199.24 |
1526860800000 | 200.33 |
1526947200000 | 200.15 |
1527033600000 | 200.62 |
1527120000000 | 199.77 |
1527206400000 | 200.33 |
1527465600000 | 200.5 |
1527552000000 | 198.88 |
1527638400000 | 199.36 |
1527724800000 | 197.76 |
1527811200000 | 199.56 |
1528070400000 | 200.44 |
1528156800000 | 200.44 |
1528243200000 | 200.13 |
1528329600000 | 199.54 |
1528416000000 | 200.3899 |
1528675200000 | 200.4199 |
1528761600000 | 200.76 |
1528848000000 | 200.49 |
1528934400000 | 202.47 |
1529020800000 | 202.28 |
1529280000000 | 201.23 |
1529366400000 | 200.72 |
1529452800000 | 200.87 |
1529539200000 | 199.4199 |
1529625600000 | 199.65 |
1529884800000 | 196.27 |
1529971200000 | 196.66 |
1530057600000 | 196.6699 |
1530144000000 | 197.44 |
1530230400000 | 196.85 |
1530489600000 | 197.09 |
1530576000000 | 196.58 |
1530662400000 | 196.82 |
1530748800000 | 197.2 |
1530835200000 | 197.95 |
1531094400000 | 199.57 |
1531180800000 | 200.3899 |
1531267200000 | 198.47 |
1531353600000 | 200.4 |
1531440000000 | 201.02 |
1531699200000 | 200.5 |
1531785600000 | 201.4199 |
1531872000000 | 202.46 |
1531958400000 | 202.18 |
1532044800000 | 201.29 |
1532304000000 | 201.56 |
1532390400000 | 202.9199 |
1532476800000 | 204.26 |
1532563200000 | 205.05 |
1532649600000 | 204.79 |
1532908800000 | 203.48 |
1532995200000 | 203.83 |
1533081600000 | 204.49 |
1533168000000 | 205.21 |
1533254400000 | 206.59 |
1533513600000 | 207.02 |
1533600000000 | 207.29 |
1533686400000 | 207.15 |
1533772800000 | 207.58 |
1533859200000 | 207.49 |
1534118400000 | 206.38 |
1534204800000 | 208.07 |
1534291200000 | 207.51 |
1534377600000 | 207.69 |
1534464000000 | 208.12 |
1534723200000 | 208.31 |
1534809600000 | 207.31 |
1534896000000 | 206.37 |
1534982400000 | 206.15 |
1535068800000 | 206.1399 |
1535328000000 | 207.1399 |
1535414400000 | 206.7 |
1535500800000 | 207.78 |
1535587200000 | 207.46 |
1535673600000 | 207.27 |
1535932800000 | 207.16 |
1536019200000 | 207.3 |
1536105600000 | 205.21 |
1536192000000 | 204.37 |
1536278400000 | 204.54 |
1536537600000 | 204.86 |
1536624000000 | 205.6399 |
1536710400000 | 205.38 |
1536796800000 | 205.7 |
1536883200000 | 206.32 |
1537142400000 | 205.55 |
1537228800000 | 206.28 |
1537315200000 | 207.47 |
1537401600000 | 207.98 |
1537488000000 | 208.37 |
1537747200000 | 207.18 |
1537833600000 | 207.4199 |
1537920000000 | 207.74 |
1538006400000 | 208.93 |
1538092800000 | 209.3899 |
1538352000000 | 210.19 |
1538438400000 | 210.42 |
1538524800000 | 210.79 |
1538611200000 | 209.6399 |
1538697600000 | 208.44 |
1538956800000 | 208.34 |
1539043200000 | 207.8899 |
1539129600000 | 202.77 |
1539216000000 | 198.04 |
1539302400000 | 199.4199 |
1539561600000 | 198.1 |
1539648000000 | 201.35 |
1539734400000 | 202 |
1539820800000 | 200.45 |
1539907200000 | 200.4 |
1540166400000 | 200.01 |
1540252800000 | 198.35 |
1540339200000 | 195.53 |
1540425600000 | 197.18 |
1540512000000 | 195.55 |
1540771200000 | 195.12 |
1540857600000 | 197.27 |
1540944000000 | 200.25 |
1541030400000 | 200.46 |
1541116800000 | 200.13 |
1541376000000 | 200.26 |
1541462400000 | 200.6399 |
1541548800000 | 202.91 |
1541635200000 | 203.99 |
1541721600000 | 203.48 |
1541980800000 | 201.7 |
1542067200000 | 201.15 |
1542153600000 | 199.41 |
1542240000000 | 200.23 |
1542326400000 | 199.57 |
1542585600000 | 196.9 |
1542672000000 | 194.59 |
1542758400000 | 195.3899 |
1542844800000 | 195.05 |
1542931200000 | 195.57 |
1543190400000 | 197.85 |
1543276800000 | 198.93 |
1543363200000 | 201.68 |
1543449600000 | 200.11 |
1543536000000 | 201.98 |
1543795200000 | 203.59 |
1543881600000 | 199.05 |
1543968000000 | 198.22 |
1544054400000 | 195.3 |
1544140800000 | 193 |
1544400000000 | 191.76 |
1544486400000 | 192.96 |
1544572800000 | 194.43 |
1544659200000 | 194.74 |
1544745600000 | 192.71 |
1545004800000 | 189.72 |
1545091200000 | 188.51 |
1545177600000 | 186.59 |
1545264000000 | 183.88 |
1545350400000 | 181.49 |
1545609600000 | 178.87 |
1545868800000 | 183.57 |
1545955200000 | 184.21 |
1546214400000 | 185.46 |
1546387200000 | 186.22 |
1546473600000 | 183.05 |
1546560000000 | 187.37 |
1546819200000 | 187.66 |
1546905600000 | 189.23 |
1546992000000 | 189.44 |
1547078400000 | 189.62 |
1547164800000 | 190.51 |
1547424000000 | 189.78 |
1547510400000 | 191.78 |
1547596800000 | 192.83 |
1547683200000 | 193.8 |
1547769600000 | 196.53 |
1548028800000 | 196.54 |
1548115200000 | 194.82 |
1548201600000 | 194.86 |
1548288000000 | 195.1 |
1548374400000 | 196.19 |
1548633600000 | 194.27 |
1548720000000 | 194.68 |
1548806400000 | 196.52 |
1548892800000 | 197.15 |
1548979200000 | 197.29 |
1549238400000 | 198.72 |
1549324800000 | 200.55 |
1549411200000 | 200.75 |
1549497600000 | 198.93 |
1549584000000 | 198.79 |
1549843200000 | 199.75 |
1549929600000 | 201.59 |
1550016000000 | 202.51 |
1550102400000 | 202.1699 |
1550188800000 | 204.32 |
1550448000000 | 204.28 |
1550534400000 | 204.15 |
1550620800000 | 204.59 |
1550707200000 | 204.43 |
1550793600000 | 205.46 |
1551052800000 | 205.82 |
1551139200000 | 205.91 |
1551225600000 | 205.37 |
1551312000000 | 204.77 |
1551398400000 | 205.6399 |
1551657600000 | 206.31 |
1551744000000 | 206.38 |
1551830400000 | 205.6 |
1551916800000 | 205.59 |
1552003200000 | 204.48 |
1552262400000 | 207.02 |
1552348800000 | 207.13 |
1552435200000 | 207.54 |
1552521600000 | 208.1 |
1552608000000 | 209.22 |
1552867200000 | 210.06 |
1552953600000 | 210.41 |
1553040000000 | 209.29 |
1553126400000 | 210.74 |
1553212800000 | 209.07 |
1553472000000 | 207.21 |
1553558400000 | 209.55 |
1553644800000 | 209.48 |
1553731200000 | 209.6699 |
1553817600000 | 211.14 |
1554076800000 | 213.64 |
1554163200000 | 214.29 |
1554249600000 | 214.87 |
1554336000000 | 215.05 |
1554422400000 | 215.43 |
1554681600000 | 215.15 |
1554768000000 | 214.12 |
1554854400000 | 214.98 |
1554940800000 | 214.47 |
1555027200000 | 214.74 |
1555286400000 | 215.24 |
1555372800000 | 215.73 |
1555459200000 | 215.81 |
1555545600000 | 216.85 |
1555977600000 | 218.75 |
1556064000000 | 218.36 |
1556150400000 | 219.07 |
1556236800000 | 219.69 |
1556496000000 | 219.99 |
1556582400000 | 219.5 |
1556668800000 | 218.63 |
1556755200000 | 218.64 |
1556841600000 | 220.12 |
1557100800000 | 218.9 |
1557187200000 | 215.68 |
1557273600000 | 215.06 |
1557360000000 | 213.16 |
1557446400000 | 213.56 |
1557705600000 | 209.69 |
1557792000000 | 211.45 |
1557878400000 | 212.74 |
1557964800000 | 214.94 |
1558051200000 | 214.48 |
1558310400000 | 213.28 |
1558396800000 | 214.15 |
1558483200000 | 214.07 |
1558569600000 | 212.06 |
1558656000000 | 211.74 |
1558915200000 | 212.14 |
1559001600000 | 211.1 |
1559088000000 | 209.74 |
1559174400000 | 210.32 |
1559260800000 | 207.73 |
1559520000000 | 206.78 |
1559606400000 | 209.46 |
1559692800000 | 210.91 |
1559779200000 | 211.43 |
1559865600000 | 212.86 |
1560124800000 | 214.06 |
1560211200000 | 214.79 |
1560297600000 | 214.21 |
1560384000000 | 215.06 |
1560470400000 | 215.22 |
1560729600000 | 215.03 |
1560816000000 | 217.93 |
1560902400000 | 218.46 |
1560988800000 | 219.2 |
1561075200000 | 217.9 |
1561334400000 | 216.97 |
1561420800000 | 215.63 |
1561507200000 | 215.31 |
1561593600000 | 216.4 |
1561680000000 | 216.97 |
1561939200000 | 219.82 |
1562025600000 | 221.1 |
1562112000000 | 222.91 |
1562198400000 | 223.18 |
1562284800000 | 223.18 |
1562544000000 | 222.15 |
1562630400000 | 221.94 |
1562716800000 | 221.79 |
1562803200000 | 222.06 |
1562889600000 | 222.77 |
1563148800000 | 222.9 |
1563235200000 | 223.12 |
1563321600000 | 222.2 |
1563408000000 | 222.49 |
1563494400000 | 222.21 |
1563753600000 | 222.53 |
1563840000000 | 225.25 |
1563926400000 | 226.08 |
1564012800000 | 224.85 |
1564099200000 | 226.57 |
1564358400000 | 226.55 |
1564444800000 | 225.2 |
1564531200000 | 223.94 |
1564617600000 | 224.42 |
1564704000000 | 221.01 |
1564963200000 | 214 |
1565049600000 | 214.88 |
1565136000000 | 215.13 |
1565222400000 | 218.62 |
1565308800000 | 217.6 |
1565568000000 | 215.77 |
1565654400000 | 217.95 |
1565740800000 | 214.38 |
1565827200000 | 214.39 |
1565913600000 | 217.25 |
1566172800000 | 219.86 |
1566259200000 | 218.82 |
1566345600000 | 220.21 |
1566432000000 | 220.22 |
1566518400000 | 216.25 |
1566777600000 | 217.1 |
1566864000000 | 217.29 |
1566950400000 | 218.37 |
1567036800000 | 220.55 |
1567123200000 | 222.32 |
1567382400000 | 223.1 |
1567468800000 | 222.35 |
1567555200000 | 223.13 |
1567641600000 | 225.41 |
1567728000000 | 225.93 |
1567987200000 | 225.88 |
1568073600000 | 226.57 |
1568160000000 | 229.34 |
1568246400000 | 229.52 |
1568332800000 | 228.7 |
1568592000000 | 228.92 |
1568678400000 | 228.5 |
1568764800000 | 228.3 |
1568851200000 | 229.07 |
1568937600000 | 229.45 |
1569196800000 | 229.42 |
1569283200000 | 228.58 |
1569369600000 | 229.6 |
1569456000000 | 230.34 |
1569542400000 | 229.85 |
1569801600000 | 231.3 |
1569888000000 | 228.8 |
1569974400000 | 223.94 |
1570060800000 | 224.08 |
1570147200000 | 226.49 |
1570406400000 | 226.14 |
1570492800000 | 224.26 |
1570579200000 | 225.32 |
1570665600000 | 226.02 |
1570752000000 | 229.01 |
1571011200000 | 228.72 |
1571097600000 | 230.72 |
1571184000000 | 230.45 |
1571270400000 | 229.62 |
1571356800000 | 228.9 |
1571616000000 | 230.32 |
1571702400000 | 230.47 |
1571788800000 | 231.29 |
1571875200000 | 232.23 |
1571961600000 | 233.17 |
1572220800000 | 234.24 |
1572307200000 | 233.73 |
1572393600000 | 234.15 |
1572480000000 | 233.24 |
1572566400000 | 234.57 |
1572825600000 | 235.74 |
1572912000000 | 237.26 |
1572998400000 | 237.84 |
1573084800000 | 239.15 |
1573171200000 | 240.04 |
1573430400000 | 239.54 |
1573516800000 | 240.43 |
1573603200000 | 240.3 |
1573689600000 | 239.77 |
1573776000000 | 240.55 |
1574035200000 | 240.45 |
1574121600000 | 240.01 |
1574208000000 | 238.7 |
1574294400000 | 238.01 |
1574380800000 | 239.29 |
1574640000000 | 241.68 |
1574726400000 | 241.89 |
1574812800000 | 242.98 |
1574899200000 | 242.73 |
1574985600000 | 241.5 |
1575244800000 | 238.94 |
1575331200000 | 237.29 |
1575417600000 | 238.72 |
1575504000000 | 239.05 |
1575590400000 | 241.91 |
1575849600000 | 241.17 |
1575936000000 | 240.62 |
1576022400000 | 241.23 |
1576108800000 | 242.04 |
1576195200000 | 243.5 |
1576454400000 | 245.53 |
1576540800000 | 244.78 |
1576627200000 | 244.95 |
1576713600000 | 245.84 |
1576800000000 | 247.47 |
1577059200000 | 247.51 |
1577145600000 | 247.58 |
1577404800000 | 247.4 |
1577664000000 | 245.38 |
1577750400000 | 245.44 |
1577923200000 | 247.72 |
1578009600000 | 246.99 |
1578268800000 | 246.23 |
1578355200000 | 246.94 |
1578441600000 | 248.14 |
1578528000000 | 249.88 |
1578614400000 | 249.52 |
1578873600000 | 249.91 |
1578960000000 | 250.34 |
1579046400000 | 250.1 |
1579132800000 | 251.83 |
1579219200000 | 254.16 |
1579478400000 | 254.39 |
1579564800000 | 253.43 |
1579651200000 | 254.26 |
1579737600000 | 254.25 |
1579824000000 | 253.87 |
1580083200000 | 249.92 |
1580169600000 | 251.82 |
1580256000000 | 251.91 |
1580342400000 | 251.15 |
1580428800000 | 246.88 |
1580688000000 | 248.37 |
1580774400000 | 252.29 |
1580860800000 | 255.53 |
1580947200000 | 257.75 |
1581033600000 | 256.91 |
1581292800000 | 258.71 |
1581379200000 | 259.2799 |
1581465600000 | 261.2 |
1581552000000 | 261.57 |
1581638400000 | 261.8399 |
1581897600000 | 262.07 |
1581984000000 | 261.1 |
1582070400000 | 262.95 |
1582156800000 | 261.39 |
1582243200000 | 258.44 |
1582502400000 | 250.58 |
1582588800000 | 243.94 |
1582675200000 | 243.08 |
1582761600000 | 231.62 |
1582848000000 | 227.88 |
1583107200000 | 232.73 |
1583193600000 | 228.24 |
1583280000000 | 235.68 |
1583366400000 | 229.92 |
1583452800000 | 223.37 |
1583712000000 | 206.7 |
1583798400000 | 213.54 |
1583884800000 | 207.18 |
1583971200000 | 189.9199 |
1584057600000 | 201.57 |
1584316800000 | 182.27 |
1584403200000 | 192.65 |
1584489600000 | 186.6 |
1584576000000 | 189.82 |
1584662400000 | 184.6399 |
1584921600000 | 178.19 |
1585008000000 | 192.24 |
1585094400000 | 196.33 |
1585180800000 | 202.49 |
1585267200000 | 197.47 |
1585526400000 | 203.02 |
1585612800000 | 201.8899 |
1585699200000 | 195.06 |
1585785600000 | 198.34 |
1585872000000 | 196.63 |
1586131200000 | 208.02 |
1586217600000 | 207.58 |
1586304000000 | 212.19 |
1586390400000 | 213.71 |
1586822400000 | 217.36 |
1586908800000 | 213.47 |
1586995200000 | 214.94 |
1587081600000 | 219.35 |
1587340800000 | 216.88 |
1587427200000 | 210.41 |
1587513600000 | 214.4 |
1587600000000 | 214.99 |
1587686400000 | 216.83 |
1587945600000 | 220.2 |
1588032000000 | 220.53 |
1588118400000 | 225.06 |
1588204800000 | 221.17 |
1588291200000 | 215.53 |
1588550400000 | 216.16 |
1588636800000 | 219.85 |
1588723200000 | 219.55 |
1588809600000 | 221.44 |
1588896000000 | 223.68 |
1589155200000 | 224.59 |
1589241600000 | 221.24 |
1589328000000 | 218.15 |
1589414400000 | 218.61 |
1589500800000 | 219.4 |
1589760000000 | 224.95 |
1589846400000 | 222.19 |
1589932800000 | 224.37 |
1590019200000 | 223.41 |
1590105600000 | 224.14 |
1590364800000 | 225.36 |
1590451200000 | 227.05 |
1590537600000 | 230.06 |
1590624000000 | 229.92 |
1590710400000 | 228.36 |
1590969600000 | 229.25 |
1591056000000 | 230.82 |
1591142400000 | 233.74 |
1591228800000 | 231.19 |
1591315200000 | 236.8 |
1591574400000 | 239.12 |
1591660800000 | 236.97 |
1591747200000 | 236.6 |
1591833600000 | 224.37 |
1591920000000 | 227.84 |
1592179200000 | 227.38 |
1592265600000 | 233.73 |
1592352000000 | 233.74 |
1592438400000 | 233.38 |
1592524800000 | 233.42 |
1592784000000 | 232.8 |
1592870400000 | 233.35 |
1592956800000 | 228.87 |
1593043200000 | 231.32 |
1593129600000 | 228.26 |
1593388800000 | 229.32 |
1593475200000 | 231.99 |
1593561600000 | 231.52 |
1593648000000 | 234.09 |
1593734400000 | 233.53 |
1593993600000 | 235.73 |
1594080000000 | 234.05 |
1594166400000 | 233.89 |
1594252800000 | 233.08 |
1594339200000 | 234.55 |
1594598400000 | 233.85 |
1594684800000 | 234.84 |
1594771200000 | 237.46 |
1594857600000 | 236.05 |
1594944000000 | 236.68 |
1595203200000 | 237.65 |
1595289600000 | 237.57 |
1595376000000 | 236.08 |
1595462400000 | 234.35 |
1595548800000 | 232.39 |
1595808000000 | 231.18 |
1595894400000 | 231.21 |
1595980800000 | 231.78 |
1596067200000 | 229.68 |
1596153600000 | 228.6 |
1596412800000 | 232.72 |
1596499200000 | 233.77 |
1596585600000 | 233.06 |
1596672000000 | 234.21 |
1596758400000 | 235.14 |
1597017600000 | 236.5 |
1597104000000 | 237.05 |
1597190400000 | 239.6 |
1597276800000 | 238.54 |
1597363200000 | 238.17 |
1597622400000 | 238.08 |
1597708800000 | 237.26 |
1597795200000 | 237.55 |
1597881600000 | 238.05 |
1597968000000 | 239.79 |
1598227200000 | 241.71 |
1598313600000 | 241.91 |
1598400000000 | 243.57 |
1598486400000 | 244.05 |
1598572800000 | 243.5 |
1598832000000 | 241.79 |
1598918400000 | 242.36 |
1599004800000 | 247.49 |
1599091200000 | 241.33 |
1599177600000 | 239.96 |
1599436800000 | 240.38 |
1599523200000 | 236.39 |
1599609600000 | 239.79 |
1599696000000 | 236.16 |
1599782400000 | 237.05 |
1600041600000 | 238.98 |
1600128000000 | 240.06 |
1600214400000 | 240.01 |
1600300800000 | 238.79 |
1600387200000 | 235.97 |
1600646400000 | 234.28 |
1600732800000 | 235.9 |
1600819200000 | 233.48 |
1600905600000 | 233.5 |
1600992000000 | 236.02 |
1601251200000 | 239.64 |
1601337600000 | 237.19 |
1601424000000 | 238.14 |
1601510400000 | 238.71 |
1601596800000 | 237.47 |
1601856000000 | 239.81 |
1601942400000 | 238.14 |
1602028800000 | 240.91 |
1602115200000 | 242.83 |
1602201600000 | 243.22 |
1602460800000 | 245.9 |
1602547200000 | 245.79 |
1602633600000 | 244.41 |
1602720000000 | 243.82 |
1602806400000 | 244.13 |
1603065600000 | 240.83 |
1603152000000 | 240.22 |
1603238400000 | 239.09 |
1603324800000 | 240.07 |
1603411200000 | 240.73 |
1603670400000 | 236.87 |
1603756800000 | 235.17 |
1603843200000 | 229.14 |
1603929600000 | 231.83 |
1604016000000 | 230.35 |
1604275200000 | 233.7 |
1604361600000 | 236.69 |
1604448000000 | 241.63 |
1604534400000 | 243.77 |
1604620800000 | 243.2 |
1604880000000 | 248.83 |
1604966400000 | 250.52 |
1605052800000 | 253.8 |
1605139200000 | 250.96 |
1605225600000 | 252.55 |
1605484800000 | 255.42 |
1605571200000 | 254.07 |
1605657600000 | 252.66 |
1605744000000 | 253.19 |
1605830400000 | 252.14 |
1606089600000 | 253.09 |
1606176000000 | 256.0299 |
1606262400000 | 255.62 |
1606348800000 | 255.47 |
1606435200000 | 255.52 |
1606694400000 | 253.36 |
1606780800000 | 254.51 |
1606867200000 | 254.44 |
1606953600000 | 253.36 |
1607040000000 | 255.56 |
1607299200000 | 254.95 |
1607385600000 | 255.76 |
1607472000000 | 256.0299 |
1607558400000 | 254.29 |
1607644800000 | 254.19 |
1607904000000 | 253.38 |
1607990400000 | 255.02 |
1608076800000 | 255.42 |
1608163200000 | 255.72 |
1608249600000 | 254.76 |
1608508800000 | 253.07 |
1608595200000 | 253.69 |
1608681600000 | 254.32 |
1608768000000 | 255.28 |
1609113600000 | 256.5899 |
1609200000000 | 257.05 |
1609286400000 | 255.99 |
1609372800000 | 257.57 |
1609718400000 | 255.36 |
1609804800000 | 256.13 |
1609891200000 | 257.66 |
1609977600000 | 261.15 |
1610064000000 | 262.79 |
1610323200000 | 263.26 |
1610409600000 | 263.14 |
1610496000000 | 263.68 |
1610582400000 | 264.0899 |
1610668800000 | 262.88 |
1610928000000 | 262.99 |
1611014400000 | 263.45 |
1611100800000 | 266.26 |
1611187200000 | 265.98 |
1611273600000 | 264.32 |
1611532800000 | 265.21 |
1611619200000 | 264.8 |
1611705600000 | 261.5299 |
1611792000000 | 262.02 |
1611878400000 | 256.69 |
1612137600000 | 260.73 |
1612224000000 | 264.67 |
1612310400000 | 266.15 |
1612396800000 | 268.51 |
1612483200000 | 268.88 |
1612742400000 | 270.5299 |
1612828800000 | 269.44 |
1612915200000 | 269 |
1613001600000 | 269.75 |
1613088000000 | 270.88 |
1613347200000 | 271.92 |
1613433600000 | 271.9 |
1613520000000 | 272.54 |
1613606400000 | 270.37 |
1613692800000 | 269.36 |
1613952000000 | 268.3 |
1614038400000 | 268.16 |
1614124800000 | 269.97 |
1614211200000 | 264.95 |
1614297600000 | 262.91 |
1614556800000 | 269.76 |
1614643200000 | 268.58 |
1614729600000 | 266.94 |
1614816000000 | 265.0299 |
1614902400000 | 270.02 |
1615161600000 | 271.73 |
1615248000000 | 274.0899 |
1615334400000 | 275.11 |
1615420800000 | 275.83 |
1615507200000 | 276.5899 |
1615766400000 | 278.14 |
1615852800000 | 279.47 |
1615939200000 | 279.14 |
1616025600000 | 277.82 |
1616112000000 | 276.8399 |
1616371200000 | 277.57 |
1616457600000 | 276.99 |
1616544000000 | 276.02 |
1616630400000 | 278.26 |
1616716800000 | 281.93 |
1616976000000 | 282.73 |
1617062400000 | 283.02 |
1617148800000 | 282.36 |
1617235200000 | 284.52 |
1617667200000 | 286.11 |
1617753600000 | 285.33 |
1617840000000 | 286.5899 |
1617926400000 | 288.36 |
1618185600000 | 287.56 |
1618272000000 | 287.77 |
1618358400000 | 286.64 |
1618444800000 | 289.39 |
1618531200000 | 290.51 |
1618790400000 | 289.35 |
1618876800000 | 285.69 |
1618963200000 | 287.46 |
1619049600000 | 287.17 |
1619136000000 | 288.21 |
1619395200000 | 288.01 |
1619481600000 | 287.71 |
1619568000000 | 287.37 |
1619654400000 | 287.74 |
1619740800000 | 287.17 |
1620000000000 | 288 |
1620086400000 | 286.65 |
1620172800000 | 288.85 |
1620259200000 | 290.29 |
1620345600000 | 291.05 |
1620604800000 | 289.97 |
1620691200000 | 286.06 |
1620777600000 | 283.61 |
1620864000000 | 285.41 |
1620950400000 | 288.17 |
1621209600000 | 287.54 |
1621296000000 | 285.66 |
1621382400000 | 283.9 |
1621468800000 | 286.66 |
1621555200000 | 287.62 |
1621814400000 | 288.9 |
1621900800000 | 288.22 |
1621987200000 | 288.83 |
1622073600000 | 288.64 |
1622160000000 | 290.38 |
1622419200000 | 288.87 |
1622505600000 | 288.88 |
1622592000000 | 290.54 |
1622678400000 | 291.65 |
1622764800000 | 293.3399 |
1623024000000 | 293.31 |
1623110400000 | 293.04 |
1623196800000 | 292.69 |
1623283200000 | 293.79 |
1623369600000 | 295.61 |
1623628800000 | 295.92 |
1623715200000 | 295.94 |
1623801600000 | 295.19 |
1623888000000 | 297.94 |
1623974400000 | 295.3399 |
1624233600000 | 296.42 |
1624320000000 | 298.5899 |
1624406400000 | 296.6 |
1624492800000 | 298.67 |
1624579200000 | 299.51 |
1624838400000 | 299.87 |
1624924800000 | 300.56 |
1625011200000 | 301.02 |
1625097600000 | 301.9 |
1625184000000 | 304.42 |
1625443200000 | 304.35 |
1625529600000 | 304 |
1625616000000 | 305.58 |
1625702400000 | 301.38 |
1625788800000 | 304 |
1626048000000 | 305.57 |
1626134400000 | 306.51 |
1626220800000 | 307.0899 |
1626307200000 | 305.51 |
1626393600000 | 303.91 |
1626652800000 | 298.77 |
1626739200000 | 302.07 |
1626825600000 | 304.38 |
1626912000000 | 305.35 |
1626998400000 | 308.37 |
1627257600000 | 308.0299 |
1627344000000 | 306.71 |
1627430400000 | 306.72 |
1627516800000 | 307 |
1627603200000 | 306.0299 |
1627862400000 | 306.54 |
1627948800000 | 308.61 |
1628035200000 | 307.99 |
1628121600000 | 309.56 |
1628208000000 | 311.37 |
1628467200000 | 311.54 |
1628553600000 | 312.5899 |
1628640000000 | 313.46 |
1628726400000 | 314.49 |
1628812800000 | 314.26 |
1629072000000 | 314.43 |
1629158400000 | 314.42 |
1629244800000 | 312.31 |
1629331200000 | 311.75 |
1629417600000 | 313.31 |
1629676800000 | 314.67 |
1629763200000 | 314.45 |
1629849600000 | 314.81 |
1629936000000 | 313.23 |
1630022400000 | 314.17 |
1630281600000 | 315.06 |
1630368000000 | 314.25 |
1630454400000 | 314.1 |
1630540800000 | 314.56 |
1630627200000 | 314.63 |
1630886400000 | 315.91 |
1630972800000 | 315.3399 |
1631059200000 | 315.06 |
1631145600000 | 313.67 |
1631232000000 | 311.98 |
1631491200000 | 313.31 |
1631577600000 | 312.18 |
1631664000000 | 312.92 |
1631750400000 | 313.83 |
1631836800000 | 311.97 |
1632096000000 | 307.72 |
1632182400000 | 307.9 |
1632268800000 | 309.85 |
1632355200000 | 312.55 |
1632441600000 | 313.12 |
1632700800000 | 312.95 |
1632787200000 | 307.97 |
1632873600000 | 309.38 |
1632960000000 | 307.6 |
1633046400000 | 308.73 |
1633305600000 | 305.69 |
1633392000000 | 308.5 |
1633478400000 | 309.41 |
1633564800000 | 312.11 |
1633651200000 | 311.92 |
1633910400000 | 311.27 |
1633996800000 | 310.86 |
1634083200000 | 311.3 |
1634169600000 | 315.5899 |
1634256000000 | 317.62 |
1634515200000 | 317.4 |
1634601600000 | 318.11 |
1634688000000 | 319.5299 |
1634774400000 | 319.6 |
1634860800000 | 320.27 |
1635120000000 | 321.39 |
1635206400000 | 323.62 |
1635292800000 | 322.56 |
1635379200000 | 322.74 |
1635465600000 | 325.3 |
1635724800000 | 326.12 |
1635811200000 | 327.45 |
1635897600000 | 329.05 |
1635984000000 | 331.92 |
1636070400000 | 332.39 |
1636329600000 | 332.3399 |
1636416000000 | 331.72 |
1636502400000 | 331.46 |
1636588800000 | 332.86 |
1636675200000 | 335.49 |
1636934400000 | 336.3399 |
1637020800000 | 339.07 |
1637107200000 | 338.96 |
1637193600000 | 338.46 |
1637280000000 | 338.8399 |
1637539200000 | 339.61 |
1637625600000 | 339.0299 |
1637712000000 | 340.74 |
1637798400000 | 340.99 |
1637884800000 | 330.12 |
1638144000000 | 333.36 |
1638230400000 | 328.49 |
1638316800000 | 326.92 |
1638403200000 | 329.27 |
1638489600000 | 328.91 |
1638748800000 | 332.41 |
1638835200000 | 339.7 |
1638921600000 | 337.85 |
1639008000000 | 337.76 |
1639094400000 | 339.5 |
1639353600000 | 337.87 |
1639440000000 | 335.68 |
1639526400000 | 340.41 |
1639612800000 | 339.11 |
1639699200000 | 336.41 |
1639958400000 | 331.89 |
1640044800000 | 337.35 |
1640131200000 | 338.79 |
1640217600000 | 341.48 |
1640304000000 | 340.93 |
1640563200000 | 344.38 |
1640649600000 | 345.51 |
1640736000000 | 344.71 |
1640822400000 | 344.49 |
1640908800000 | 343 |
1641168000000 | 346.11 |
1641254400000 | 347.16 |
1641340800000 | 343.14 |
1641427200000 | 341.99 |
1641513600000 | 340.18 |
1641772800000 | 339.77 |
1641859200000 | 341.64 |
1641945600000 | 341.55 |
1642032000000 | 338.13 |
1642118400000 | 337.8 |
1642377600000 | 339.1 |
1642464000000 | 335.7 |
1642550400000 | 332.89 |
1642636800000 | 331.68 |
1642723200000 | 326.89 |
1642982400000 | 324.95 |
1643068800000 | 323.44 |
1643155200000 | 324.04 |
1643241600000 | 325.68 |
1643328000000 | 330.47 |
1643587200000 | 333.26 |
1643673600000 | 334.56 |
1643760000000 | 336.56 |
1643846400000 | 328.68 |
1643932800000 | 327.16 |
1644192000000 | 327.0299 |
1644278400000 | 329.42 |
1644364800000 | 333.73 |
1644451200000 | 329.01 |
1644537600000 | 326.08 |
1644796800000 | 325.45 |
1644883200000 | 328.58 |
1644969600000 | 329.21 |
1645056000000 | 324.42 |
1645142400000 | 322.8 |
1645401600000 | 321.95 |
1645488000000 | 319.23 |
1645574400000 | 315.99 |
1645660800000 | 318.64 |
1645747200000 | 323.29 |
1646006400000 | 322.32 |
1646092800000 | 319.54 |
1646179200000 | 324.73 |
1646265600000 | 323.18 |
1646352000000 | 321.3399 |
1646611200000 | 313.97 |
1646697600000 | 311.0899 |
1646784000000 | 316.0299 |
1646870400000 | 315.2799 |
1646956800000 | 313.85 |
1647216000000 | 313.43 |
1647302400000 | 317.88 |
1647388800000 | 324.65 |
1647475200000 | 325.5899 |
1647561600000 | 329.87 |
1647820800000 | 329.44 |
1647907200000 | 332.87 |
1647993600000 | 330.18 |
1648080000000 | 332.98 |
1648166400000 | 334.33 |
1648425600000 | 335.77 |
1648512000000 | 337.57 |
1648598400000 | 334.51 |
1648684800000 | 330.96 |
1648771200000 | 333.56 |
1649030400000 | 336.95 |
1649116800000 | 336.05 |
1649203200000 | 332.83 |
1649289600000 | 333.06 |
1649376000000 | 334.6 |
1649635200000 | 329.96 |
1649721600000 | 328.7799 |
1649808000000 | 331.6 |
1649894400000 | 331.65 |
1650326400000 | 333.01 |
1650412800000 | 333.39 |
1650499200000 | 331.62 |
1650585600000 | 325.26 |
1650844800000 | 326.8399 |
1650931200000 | 322.48 |
1651017600000 | 326.26 |
1651104000000 | 331.86 |
1651190400000 | 325.12 |
1651449600000 | 325.4 |
1651536000000 | 326.27 |
1651622400000 | 331.16 |
1651708800000 | 323.85 |
1651795200000 | 320.2 |
1652054400000 | 313.3 |
1652140800000 | 313.47 |
1652227200000 | 311.39 |
1652313600000 | 313.62 |
1652400000000 | 320.23 |
1652659200000 | 319.7799 |
1652745600000 | 321.47 |
1652832000000 | 313.69 |
1652918400000 | 309.04 |
1653004800000 | 311.08 |
1653264000000 | 313.64 |
1653350400000 | 310.38 |
1653436800000 | 313.33 |
1653523200000 | 316.42 |
1653609600000 | 322.39 |
1653868800000 | 321.94 |
1653955200000 | 321.14 |
1654041600000 | 320.2 |
1654128000000 | 322.5299 |
1654214400000 | 319.15 |
1654473600000 | 320.26 |
1654560000000 | 321.95 |
1654646400000 | 318.76 |
1654732800000 | 314.81 |
1654819200000 | 309.4 |
1655078400000 | 302.42 |
1655164800000 | 300.27 |
1655251200000 | 303.5299 |
1655337600000 | 295.29 |
1655424000000 | 295.52 |
1655683200000 | 294.58 |
1655769600000 | 299.04 |
1655856000000 | 298.01 |
1655942400000 | 301.35 |
1656028800000 | 308.51 |
1656288000000 | 307.66 |
1656374400000 | 305.8 |
1656460800000 | 306.24 |
1656547200000 | 303.61 |
1656633600000 | 306.26 |
1656892800000 | 306.43 |
1656979200000 | 309.81 |
1657065600000 | 312.25 |
1657152000000 | 317.36 |
1657238400000 | 317.5299 |
1657497600000 | 317.33 |
1657584000000 | 316.68 |
1657670400000 | 313.38 |
1657756800000 | 314.02 |
1657843200000 | 317.08 |
1658102400000 | 313.3 |
1658188800000 | 318.5 |
1658275200000 | 320.41 |
1658361600000 | 322.86 |
1658448000000 | 320.95 |
1658707200000 | 321.16 |
1658793600000 | 321.31 |
1658880000000 | 326.66 |
1658966400000 | 329.37 |
1659052800000 | 330.9 |
1659312000000 | 329.36 |
1659398400000 | 328.61 |
1659484800000 | 333.48 |
1659571200000 | 331.85 |
1659657600000 | 332.1 |
1659916800000 | 331.2799 |
1660003200000 | 329.32 |
1660089600000 | 331.66 |
1660176000000 | 331.7799 |
1660262400000 | 338.4 |
1660521600000 | 341.36 |
1660608000000 | 342.18 |
1660694400000 | 340.68 |
1660780800000 | 341.9 |
1660867200000 | 340.69 |
1661126400000 | 337.38 |
1661212800000 | 334.98 |
1661299200000 | 334.98 |
1661385600000 | 338.74 |
1661472000000 | 329.08 |
1661731200000 | 326.61 |
1661817600000 | 324.36 |
1661904000000 | 320.2 |
1661990400000 | 321.79 |
1662076800000 | 318.46 |
1662336000000 | 320.47 |
1662422400000 | 319.39 |
1662508800000 | 320.64 |
1662595200000 | 323.13 |
1662681600000 | 325.75 |
1662940800000 | 327.3399 |
1663027200000 | 319.52 |
1663113600000 | 319.1 |
1663200000000 | 316.47 |
1663286400000 | 313.27 |
1663545600000 | 314.79 |
1663632000000 | 312.33 |
1663718400000 | 311.94 |
1663804800000 | 311.41 |
1663891200000 | 309.22 |
1664150400000 | 307 |
1664236800000 | 306.86 |
1664323200000 | 309.89 |
1664409600000 | 302.24 |
1664496000000 | 298.45 |
1664755200000 | 303.85 |
1664841600000 | 309.33 |
1664928000000 | 311.0899 |
1665014400000 | 308.54 |
1665100800000 | 303.21 |
1665360000000 | 303.0299 |
1665446400000 | 301.06 |
1665532800000 | 300.24 |
1665619200000 | 305.24 |
1665705600000 | 301.68 |
1665964800000 | 305.72 |
1666051200000 | 307.4 |
1666137600000 | 306.5899 |
1666224000000 | 304.27 |
1666310400000 | 308.7799 |
1666569600000 | 310.52 |
1666656000000 | 313.42 |
1666742400000 | 310.98 |
1666828800000 | 311.24 |
1666915200000 | 317.67 |
1667174400000 | 318.37 |
1667260800000 | 318.55 |
1667347200000 | 314.24 |
1667433600000 | 313.49 |
1667520000000 | 314.79 |
1667779200000 | 315.42 |
1667865600000 | 316.35 |
1667952000000 | 312.74 |
1668038400000 | 322.41 |
1668124800000 | 321.93 |
1668384000000 | 319.85 |
1668470400000 | 321.22 |
1668556800000 | 318.24 |
1668643200000 | 319.51 |
1668729600000 | 321.07 |
1668988800000 | 323.02 |
1669075200000 | 325.76 |
1669161600000 | 325.51 |
1669248000000 | 325.74 |
1669334400000 | 325.56 |
1669593600000 | 322.0299 |
1669680000000 | 322.54 |
1669766400000 | 330.66 |
1669852800000 | 327.91 |
1669939200000 | 327.35 |
1670198400000 | 322.23 |
1670284800000 | 319.5299 |
1670371200000 | 318.88 |
1670457600000 | 319.3 |
1670544000000 | 318.72 |
1670803200000 | 321.46 |
1670889600000 | 321.8 |
1670976000000 | 320.77 |
1671062400000 | 312.68 |
1671148800000 | 310.14 |
1671408000000 | 308.8399 |
1671494400000 | 308.3399 |
1671580800000 | 312.66 |
1671667200000 | 309.95 |
1671753600000 | 310.14 |
1672099200000 | 308.86 |
1672185600000 | 306.88 |
1672272000000 | 309.63 |
1672358400000 | 308.21 |
1672617600000 | 308.96 |
1672704000000 | 312.38 |
1672790400000 | 313.25 |
1672876800000 | 312.0899 |
1672963200000 | 315.96 |
1673222400000 | 313.52 |
1673308800000 | 314.32 |
1673395200000 | 316.72 |
1673481600000 | 317.75 |
1673568000000 | 319.0299 |
1673827200000 | 318.99 |
1673913600000 | 319.99 |
1674000000000 | 317.02 |
1674086400000 | 315.11 |
1674172800000 | 317.82 |
1674432000000 | 320.05 |
1674518400000 | 320.0899 |
1674604800000 | 319.63 |
1674691200000 | 322.52 |
1674777600000 | 323.66 |
1675036800000 | 320.17 |
1675123200000 | 322.99 |
1675209600000 | 324.31 |
1675296000000 | 328.16 |
1675382400000 | 328.07 |
1675641600000 | 328.19 |
1675728000000 | 332.39 |
1675814400000 | 329.87 |
1675900800000 | 328.12 |
1675987200000 | 329.44 |
1676246400000 | 331.43 |
1676332800000 | 331.52 |
1676419200000 | 332.36 |
1676505600000 | 330.04 |
1676592000000 | 329.47 |
1676851200000 | 329.18 |
1676937600000 | 325.07 |
1677024000000 | 325.5 |
1677110400000 | 327.64 |
1677196800000 | 325.18 |
1677456000000 | 325.24 |
1677542400000 | 324.14 |
1677628800000 | 321.25 |
1677715200000 | 324.91 |
1677801600000 | 329.68 |
1678060800000 | 328.65 |
1678147200000 | 327.05 |
1678233600000 | 328.35 |
1678320000000 | 325.39 |
1678406400000 | 318.5299 |
1678665600000 | 315.72 |
1678752000000 | 318.91 |
1678838400000 | 321.29 |
1678924800000 | 323.51 |
1679011200000 | 321.0899 |
1679270400000 | 321.1 |
1679356800000 | 322.8399 |
1679443200000 | 320.5899 |
1679529600000 | 319.65 |
1679616000000 | 322.67 |
1679875200000 | 322.97 |
1679961600000 | 321.61 |
1680048000000 | 325.56 |
1680134400000 | 326.11 |
1680220800000 | 330.89 |
1680480000000 | 331.89 |
1680566400000 | 329.36 |
1680652800000 | 329.95 |
1680739200000 | 330.43 |
1681171200000 | 330.75 |
1681257600000 | 329.0899 |
1681344000000 | 331.05 |
1681430400000 | 331.77 |
1681689600000 | 334.05 |
1681776000000 | 333.77 |
1681862400000 | 333.41 |
1681948800000 | 331.81 |
1682035200000 | 332.17 |
1682294400000 | 331.04 |
1682380800000 | 329.37 |
1682467200000 | 327.21 |
1682553600000 | 332.27 |
1682640000000 | 333.86 |
1682899200000 | 335.83 |
1682985600000 | 333.02 |
1683072000000 | 330.51 |
1683158400000 | 330.21 |
1683244800000 | 334.63 |
1683504000000 | 335.0299 |
1683590400000 | 335.23 |
1683676800000 | 335.58 |
1683763200000 | 336.3 |
1683849600000 | 337.5899 |
1684108800000 | 338.71 |
1684195200000 | 337.32 |
1684281600000 | 340.04 |
1684368000000 | 343.7 |
1684454400000 | 343.74 |
1684713600000 | 343.8 |
1684800000000 | 340.69 |
1684886400000 | 337.61 |
1684972800000 | 341.08 |
1685059200000 | 345.23 |
1685318400000 | 345.52 |
1685404800000 | 344.25 |
1685491200000 | 343.15 |
1685577600000 | 345 |
1685664000000 | 349.43 |
1685923200000 | 349.7 |
1686009600000 | 350.8399 |
1686096000000 | 347.87 |
1686182400000 | 347.88 |
1686268800000 | 349.07 |
1686528000000 | 351.8 |
1686614400000 | 352.81 |
1686700800000 | 353.31 |
1686787200000 | 354.65 |
1686873600000 | 353.82 |
1687132800000 | 352.73 |
1687219200000 | 351.75 |
1687305600000 | 348.68 |
1687392000000 | 349.0899 |
1687478400000 | 348.08 |
1687737600000 | 345.99 |
1687824000000 | 347.29 |
1687910400000 | 349.08 |
1687996800000 | 350.2799 |
1688083200000 | 353.56 |
1688342400000 | 353.7799 |
1688428800000 | 353.8 |
1688515200000 | 353.52 |
1688601600000 | 349.79 |
1688688000000 | 346.79 |
1688947200000 | 346.5899 |
1689033600000 | 348.06 |
1689120000000 | 348.2799 |
1689206400000 | 349.95 |
1689292800000 | 348.95 |
1689552000000 | 348.96 |
1689638400000 | 351.3399 |
1689724800000 | 353.39 |
1689811200000 | 353.02 |
1689897600000 | 353.73 |
1690156800000 | 355.58 |
1690243200000 | 357.82 |
1690329600000 | 356.92 |
1690416000000 | 359.11 |
1690502400000 | 360.31 |
1690761600000 | 360.75 |
1690848000000 | 360.63 |
1690934400000 | 356.77 |
1691020800000 | 354.91 |
1691107200000 | 351.57 |
1691366400000 | 354.22 |
1691452800000 | 354.67 |
1691539200000 | 352.0899 |
1691625600000 | 352.31 |
1691712000000 | 351.89 |
1691971200000 | 354.89 |
1692057600000 | 351.46 |
1692144000000 | 349.83 |
1692230400000 | 347.74 |
1692316800000 | 347.68 |
1692576000000 | 349.18 |
1692662400000 | 350.48 |
1692748800000 | 354.07 |
1692835200000 | 350.88 |
1692921600000 | 353.08 |
1693180800000 | 355.06 |
1693267200000 | 358.69 |
1693353600000 | 357.39 |
1693440000000 | 358.88 |
1693526400000 | 360.74 |
1693785600000 | 361.65 |
1693872000000 | 362.21 |
1693958400000 | 360.11 |
1694044800000 | 359.24 |
1694131200000 | 358.93 |
1694390400000 | 360.12 |
1694476800000 | 359.06 |
1694563200000 | 358.48 |
1694649600000 | 363.87 |
1694736000000 | 361.46 |
1694995200000 | 360.64 |
1695081600000 | 359.74 |
1695168000000 | 357.5899 |
1695254400000 | 354.17 |
1695340800000 | 353.64 |
1695600000000 | 355.62 |
1695686400000 | 351.6 |
1695772800000 | 352.88 |
1695859200000 | 353.17 |
1695945600000 | 352.35 |
1696204800000 | 354.13 |
1696291200000 | 350.05 |
1696377600000 | 350.55 |
1696464000000 | 350.79 |
1696550400000 | 354.0899 |
1696809600000 | 354.81 |
1696896000000 | 357.11 |
1696982400000 | 357.87 |
1697068800000 | 358.95 |
1697155200000 | 357.31 |
1697414400000 | 358.2 |
1697500800000 | 357.45 |
1697587200000 | 354.56 |
1697673600000 | 350.5 |
1697760000000 | 346.27 |
1698019200000 | 344.73 |
1698105600000 | 347.36 |
1698192000000 | 344.85 |
1698278400000 | 341.74 |
1698364800000 | 339.58 |
1698624000000 | 341.38 |
1698710400000 | 344.05 |
1698796800000 | 349.06 |
1698883200000 | 352.81 |
1698969600000 | 352.5899 |
1699228800000 | 353.72 |
1699315200000 | 355.21 |
1699401600000 | 354.77 |
1699488000000 | 354.1 |
1699574400000 | 357.5299 |
1699833600000 | 357.33 |
1699920000000 | 358.71 |
1700006400000 | 359.1 |
1700092800000 | 359.08 |
1700179200000 | 360.01 |
1700438400000 | 360.7799 |
1700524800000 | 360.27 |
1700611200000 | 362.93 |
1700697600000 | 362.11 |
1700784000000 | 361.89 |
1701043200000 | 361.2 |
1701129600000 | 359.87 |
1701216000000 | 360.25 |
1701302400000 | 363.48 |
1701388800000 | 367.45 |
1701648000000 | 366.05 |
1701734400000 | 366.41 |
1701820800000 | 366.94 |
1701907200000 | 369.26 |
1701993600000 | 370.61 |
1702252800000 | 372.16 |
1702339200000 | 372.32 |
1702425600000 | 375.1 |
1702512000000 | 370.71 |
1702598400000 | 372.82 |
1702857600000 | 372.98 |
1702944000000 | 372.92 |
1703030400000 | 370.57 |
1703116800000 | 372.46 |
1703203200000 | 372.33 |
1703635200000 | 372.11 |
1703721600000 | 372.9 |
1703808000000 | 374.25 |
1704153600000 | 374.99 |
1704240000000 | 373.06 |
1704326400000 | 372.06 |
1704412800000 | 372.16 |
1704672000000 | 376.61 |
1704758400000 | 377.95 |
1704844800000 | 378.25 |
1704931200000 | 378.96 |
1705017600000 | 380.14 |
1705276800000 | 380.29 |
1705363200000 | 381.14 |
1705449600000 | 379.19 |
1705536000000 | 381.92 |
1705622400000 | 384.62 |
1705881600000 | 386.46 |
1705968000000 | 388.46 |
1706054400000 | 388.2 |
1706140800000 | 391.76 |
1706227200000 | 390.85 |
1706486400000 | 395.63 |
1706572800000 | 394.36 |
1706659200000 | 390.81 |
1706745600000 | 394.58 |
1706832000000 | 398.35 |
1707091200000 | 400.4 |
1707177600000 | 400.74 |
1707264000000 | 402.81 |
1707350400000 | 402.33 |
1707436800000 | 403.5 |
1707696000000 | 404.15 |
1707782400000 | 402.15 |
1707868800000 | 404.63 |
1707955200000 | 405.22 |
1708041600000 | 404.86 |
1708300800000 | 405.43 |
1708387200000 | 401.61 |
1708473600000 | 401.05 |
1708560000000 | 409.23 |
1708646400000 | 409.7799 |
1708905600000 | 407.66 |
1708992000000 | 408.25 |
1709078400000 | 407.16 |
1709164800000 | 409.33 |
1709251200000 | 413.0299 |
1709510400000 | 411.99 |
1709596800000 | 409.15 |
1709683200000 | 410.8399 |
1709769600000 | 414.67 |
1709856000000 | 412.1 |
1710115200000 | 410.85 |
1710201600000 | 415.74 |
1710288000000 | 414.2 |
1710374400000 | 414.71 |
1710460800000 | 412.11 |
1710720000000 | 414.72 |
1710806400000 | 416.95 |
1710892800000 | 418.76 |
1710979200000 | 420.67 |
1711065600000 | 422.08 |
1711324800000 | 419.74 |
1711411200000 | 419.44 |
1711497600000 | 422.1 |
1711584000000 | 422.58 |
1712016000000 | 418.74 |
1712102400000 | 416.93 |
1712188800000 | 412.66 |
1712275200000 | 415.58 |
1712534400000 | 414.7799 |
1712620800000 | 414.98 |
1712707200000 | 415.08 |
1712793600000 | 417.99 |
1712880000000 | 416.83 |
1713139200000 | 413.3 |
1713225600000 | 410.57 |
1713312000000 | 407.88 |
1713398400000 | 407.99 |
1713484800000 | 403.7 |
1713744000000 | 408.0299 |
1713830400000 | 410.92 |
1713916800000 | 411.39 |
1714003200000 | 407.87 |
1714089600000 | 412.7 |
1714348800000 | 412.33 |
1714435200000 | 410.42 |
1714521600000 | 408.67 |
1714608000000 | 411.87 |
1714694400000 | 413.91 |
1714953600000 | 416.3399 |
1715040000000 | 418.55 |
1715126400000 | 418.61 |
1715212800000 | 419.08 |
1715299200000 | 420.88 |
1715558400000 | 419.94 |
1715644800000 | 420.36 |
1715731200000 | 424.27 |
1715817600000 | 424.01 |
1715904000000 | 423.81 |
1716163200000 | 425.08 |
1716249600000 | 425.12 |
1716336000000 | 424.61 |
1716422400000 | 424.12 |
1716508800000 | 424.57 |
1716768000000 | 425.1 |
1716854400000 | 424.41 |
1716940800000 | 422.67 |
1717027200000 | 420.36 |
1717113600000 | 423.27 |
1717372800000 | 425.28 |
1717459200000 | 425.61 |
1717545600000 | 429.54 |
1717632000000 | 430.28 |
1717718400000 | 431.7 |
1717977600000 | 434.63 |
1718064000000 | 434.97 |
1718150400000 | 434.84 |
1718236800000 | 435.75 |
1718323200000 | 437.74 |
1718582400000 | 437.54 |
1718668800000 | 438.91 |
1718755200000 | 438.76 |
1718841600000 | 439.12 |
1718928000000 | 438.57 |
1719187200000 | 437.21 |
1719273600000 | 440.2 |
1719360000000 | 440.03 |
1719446400000 | 438.5 |
1719532800000 | 437.38 |
1719792000000 | 437.09 |
1719878400000 | 437.85 |
1719964800000 | 437.99 |
1720051200000 | 439.15 |
1720137600000 | 440.73 |
1720396800000 | 440.45 |
1720483200000 | 440.73 |
1720569600000 | 444.64 |
1720656000000 | 442.86 |
1720742400000 | 444.48 |
1721001600000 | 443.61 |
1721088000000 | 446.26 |
1721174400000 | 440.36 |
1721260800000 | 436.9 |
1721347200000 | 435.24 |
1721606400000 | 439.33 |
1721692800000 | 440.26 |
1721779200000 | 433.52 |
1721865600000 | 429.22 |
1721952000000 | 432.95 |
1722211200000 | 434.87 |
1722297600000 | 433.76 |
1722384000000 | 440.95 |
1722470400000 | 436.59 |
1722556800000 | 423.86 |
1722816000000 | 407.57 |
1722902400000 | 415.0299 |
1722988800000 | 414.31 |
1723075200000 | 421.15 |
1723161600000 | 423.32 |
1723420800000 | 422.4 |
1723507200000 | 428.58 |
1723593600000 | 428.39 |
1723680000000 | 435.39 |
1723766400000 | 437.66 |
1724025600000 | 438.59 |
1724112000000 | 437.61 |
1724198400000 | 438.91 |
1724284800000 | 437.38 |
1724371200000 | 439.46 |
1724630400000 | 438.56 |
1724716800000 | 440.08 |
1724803200000 | 440.09 |
1724889600000 | 442.09 |
1724976000000 | 445.1 |
1725235200000 | 444.83 |
1725321600000 | 440.2 |
1725408000000 | 435.8 |
1725494400000 | 434 |
1725580800000 | 428.32 |
1725840000000 | 433.53 |
1725926400000 | 434.88 |
1726012800000 | 437.37 |
1726099200000 | 440.48 |
1726185600000 | 441.13 |
1726444800000 | 440.79 |
1726531200000 | 439.54 |
1726617600000 | 438.47 |
1726704000000 | 444.73 |
1726790400000 | 442.28 |
1727049600000 | 443.42 |
1727136000000 | 444.79 |
1727222400000 | 443.18 |
1727308800000 | 447.91 |
1727395200000 | 448.96 |
1727654400000 | 448 |
1727740800000 | 448.15 |
1727827200000 | 448.13 |
1727913600000 | 447.99 |
1728000000000 | 451.81 |
1728259200000 | 450.51 |
1728345600000 | 452.43 |
1728432000000 | 455.86 |
1728518400000 | 456.1 |
1728604800000 | 457.82 |
1728864000000 | 461.91 |
1728950400000 | 458.91 |
1729036800000 | 459.79 |
1729123200000 | 461.8 |
1729209600000 | 462.18 |
1729468800000 | 460.98 |
1729555200000 | 460.33 |
1729641600000 | 457.24 |
1729728000000 | 456.47 |
1729814400000 | 454.71 |
1730073600000 | 456.92 |
1730160000000 | 457.88 |
1730246400000 | 453.32 |
1730332800000 | 447.23 |
STOXX Global Climate Impact Ex Global Compact and Controversial Weapons | STOXX Global 1800 | |
---|---|---|
2017 | 6.9223343127062 | 8.5282020166399 |
2018 | -4.2889030591963 | -3.9925543466809 |
2019 | 32.921909809425 | 31.29846908301 |
2020 | 4.9813947333544 | 7.3477107436815 |
2021 | 33.463704179887 | 30.584193773413 |
2022 | -10.254967753369 | -12.618306516756 |
2023 | 21.795854505874 | 20.01156627578 |
2024 | 23.916601833256 | 23.040917739239 |
Methodology
The are selected from the STOXX Global 1800 universe. Only companies with CDP Performance Bands A to B- (pre-2016 Performance Band A to B) are considered. STOXX will exclude the companies that are non-compliant based on the ISS ESG Norms Based Screening assessment , are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0355796258 | SXGCIEN | SXGCIEN INDEX | .SXGCIEN |
Price EUR | CH0355795805 | SXGCIEP | .SXGCIEP | |
Gross Return EUR | CH0355796209 | SXGCIEG | .SXGCIEG | |
Net Return USD | CH0355796431 | SXGCIUN | .SXGCIUN | |
Price USD | CH0355796381 | SXGCIUP | .SXGCIUP | |
Gross Return USD | CH0355796274 | SXGCIUG | SXGCIUG INDEX | .SXGCIUG |
Quick Facts
Weighting | Price weighted with a weight factor based on the free-float market capitalization multiplied by the corresponding Z-score carbon intensity factor of each constituent |
Cap Factor | 5% on component level |
No. of components | Variable |
Review frequency | Components: Annually. Shares, Free Float and Weight Factor: Quarterly |
Calculation/distribution | See vendor code sheet |
Calculation hours | End-of-day |
Base value/base date | 100 on Dec. 24. 2012 |
Inception date | Mar. 7. 2017 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 5.595% |
Apple Inc. | Technology | USA | 5.092% |
META PLATFORMS CLASS A | Technology | USA | 3.554% |
ALPHABET CLASS C | Technology | USA | 2.706% |
Eli Lilly & Co. | Health Care | USA | 1.937% |
UnitedHealth Group Inc. | Health Care | USA | 1.491% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 1.389% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 1.182% |
Home Depot Inc. | Retail | USA | 1.096% |
Johnson & Johnson | Health Care | USA | 1.085% |
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 Climate Impact Ex Global Compact and Controversial Weapons
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.