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 (USD bn) | Components (USD 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 | 109,941.5 | 110.2 | 28.4 | 6,151.0 | 0.5 | 5.6 | 0.0 | 20.3 |
STOXX Global 1800 | 75,714.3 | 69,622.8 | 38.7 | 12.1 | 3,434.8 | 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 | -2.9 | 17.0 | 32.9 | 27.0 | 81.8 | N/A | N/A | 33.3 | 8.4 | 12.8 |
STOXX Global 1800 | -2.1 | 16.3 | 33.4 | 19.3 | 73.9 | N/A | N/A | 33.8 | 6.1 | 11.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Climate Impact Ex Global Compact and Controversial Weapons | N/A | N/A | 10.6 | 14.3 | 17.4 | N/A | N/A | 2.7 | 0.5 | 0.7 |
STOXX Global 1800 | N/A | N/A | 10.8 | 15.2 | 18.0 | N/A | N/A | 2.6 | 0.3 | 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 | -5.0 | 0.3 | -0.2 | 0.8 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net 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 | 2.0 | 2.3 | 25.6 |
STOXX Global 1800 | 23.5 | 20.8 | 21.8 | 21.8 | 3.5 | 1.9 | 2.3 | 23.3 |
Performance and annual returns
STOXX Global Climate Impact Ex Global Compact and Controversial Weapons | |
---|---|
1356307200000 | 100 |
1356566400000 | 99.99 |
1356652800000 | 99.3 |
1356912000000 | 99.87 |
1357084800000 | 102.1 |
1357171200000 | 101.92 |
1357257600000 | 102.23 |
1357516800000 | 102.14 |
1357603200000 | 101.69 |
1357689600000 | 102 |
1357776000000 | 102.94 |
1357862400000 | 103.41 |
1358121600000 | 103.27 |
1358208000000 | 103.38 |
1358294400000 | 103.06 |
1358380800000 | 103.56 |
1358467200000 | 103.39 |
1358726400000 | 103.58 |
1358812800000 | 103.7 |
1358899200000 | 103.93 |
1358985600000 | 104.55 |
1359072000000 | 105.31 |
1359331200000 | 105.11 |
1359417600000 | 105.79 |
1359504000000 | 105.79 |
1359590400000 | 105.45 |
1359676800000 | 106.39 |
1359936000000 | 104.9 |
1360022400000 | 105.36 |
1360108800000 | 105.47 |
1360195200000 | 104.79 |
1360281600000 | 105.51 |
1360540800000 | 105.19 |
1360627200000 | 106.01 |
1360713600000 | 106.02 |
1360800000000 | 105.74 |
1360886400000 | 105.53 |
1361145600000 | 105.74 |
1361232000000 | 106.83 |
1361318400000 | 106.41 |
1361404800000 | 104.79 |
1361491200000 | 105.69 |
1361750400000 | 105.17 |
1361836800000 | 104.37 |
1361923200000 | 105.41 |
1362009600000 | 105.94 |
1362096000000 | 105.72 |
1362355200000 | 106.1 |
1362441600000 | 107.51 |
1362528000000 | 107.61 |
1362614400000 | 107.96 |
1362700800000 | 108.11 |
1362960000000 | 108.61 |
1363046400000 | 108.56 |
1363132800000 | 108.25 |
1363219200000 | 109.14 |
1363305600000 | 109.48 |
1363564800000 | 108.39 |
1363651200000 | 108.1 |
1363737600000 | 108.79 |
1363824000000 | 108.1 |
1363910400000 | 108.6 |
1364169600000 | 108.09 |
1364256000000 | 108.44 |
1364342400000 | 108.01 |
1364428800000 | 108.53 |
1364860800000 | 109.26 |
1364947200000 | 108.49 |
1365033600000 | 108.2 |
1365120000000 | 107.83 |
1365379200000 | 108.34 |
1365465600000 | 108.89 |
1365552000000 | 110.57 |
1365638400000 | 111.3 |
1365724800000 | 110.92 |
1365984000000 | 109.7 |
1366070400000 | 110.25 |
1366156800000 | 108.93 |
1366243200000 | 108.51 |
1366329600000 | 109.16 |
1366588800000 | 109.48 |
1366675200000 | 110.9 |
1366761600000 | 111.2 |
1366848000000 | 111.88 |
1366934400000 | 111.81 |
1367193600000 | 112.86 |
1367280000000 | 113.32 |
1367366400000 | 112.61 |
1367452800000 | 112.72 |
1367539200000 | 113.59 |
1367798400000 | 113.34 |
1367884800000 | 113.97 |
1367971200000 | 114.99 |
1368057600000 | 114.32 |
1368144000000 | 114.32 |
1368403200000 | 114.59 |
1368489600000 | 115.39 |
1368576000000 | 115.99 |
1368662400000 | 115.87 |
1368748800000 | 116.07 |
1369008000000 | 116.43 |
1369094400000 | 116.53 |
1369180800000 | 116.28 |
1369267200000 | 114.75 |
1369353600000 | 114.66 |
1369612800000 | 114.54 |
1369699200000 | 115.2 |
1369785600000 | 114.33 |
1369872000000 | 114.8 |
1369958400000 | 113.19 |
1370217600000 | 113.27 |
1370304000000 | 113.55 |
1370390400000 | 111.78 |
1370476800000 | 112.13 |
1370563200000 | 113.47 |
1370822400000 | 113.59 |
1370908800000 | 112.87 |
1370995200000 | 112.56 |
1371081600000 | 113.01 |
1371168000000 | 112.95 |
1371427200000 | 113.86 |
1371513600000 | 114.27 |
1371600000000 | 113.63 |
1371686400000 | 109.51 |
1371772800000 | 109.01 |
1372032000000 | 107.53 |
1372118400000 | 108.52 |
1372204800000 | 109.87 |
1372291200000 | 110.71 |
1372377600000 | 110.21 |
1372636800000 | 110.89 |
1372723200000 | 110.81 |
1372809600000 | 110.23 |
1372896000000 | 111.13 |
1372982400000 | 110.96 |
1373241600000 | 111.89 |
1373328000000 | 112.53 |
1373414400000 | 112.93 |
1373500800000 | 114.65 |
1373587200000 | 114.75 |
1373846400000 | 115.11 |
1373932800000 | 115.13 |
1374019200000 | 115.34 |
1374105600000 | 115.92 |
1374192000000 | 115.82 |
1374451200000 | 116.43 |
1374537600000 | 116.22 |
1374624000000 | 116.36 |
1374710400000 | 116.03 |
1374796800000 | 115.96 |
1375056000000 | 115.54 |
1375142400000 | 115.57 |
1375228800000 | 115.42 |
1375315200000 | 116.43 |
1375401600000 | 117.14 |
1375660800000 | 116.8 |
1375747200000 | 116.7 |
1375833600000 | 116.23 |
1375920000000 | 116.85 |
1376006400000 | 116.75 |
1376265600000 | 116.47 |
1376352000000 | 116.6 |
1376438400000 | 116.72 |
1376524800000 | 115.22 |
1376611200000 | 115.37 |
1376870400000 | 114.89 |
1376956800000 | 114.87 |
1377043200000 | 114.02 |
1377129600000 | 114.6 |
1377216000000 | 115.55 |
1377475200000 | 115.25 |
1377561600000 | 113.61 |
1377648000000 | 113.07 |
1377734400000 | 113.1 |
1377820800000 | 112.38 |
1378080000000 | 113.28 |
1378166400000 | 113.3 |
1378252800000 | 114.07 |
1378339200000 | 114.08 |
1378425600000 | 114.47 |
1378684800000 | 115.37 |
1378771200000 | 116.64 |
1378857600000 | 117.26 |
1378944000000 | 117.12 |
1379030400000 | 117.19 |
1379289600000 | 118.25 |
1379376000000 | 118.13 |
1379462400000 | 119.19 |
1379548800000 | 120.18 |
1379635200000 | 119.44 |
1379894400000 | 118.73 |
1379980800000 | 118.4 |
1380067200000 | 118.32 |
1380153600000 | 118.43 |
1380240000000 | 118.34 |
1380499200000 | 117.53 |
1380585600000 | 118.2 |
1380672000000 | 117.99 |
1380758400000 | 117.47 |
1380844800000 | 117.71 |
1381104000000 | 116.8 |
1381190400000 | 115.81 |
1381276800000 | 115.49 |
1381363200000 | 117.5 |
1381449600000 | 118.38 |
1381708800000 | 118.82 |
1381795200000 | 118.57 |
1381881600000 | 119.52 |
1381968000000 | 120.82 |
1382054400000 | 121.84 |
1382313600000 | 121.88 |
1382400000000 | 122.91 |
1382486400000 | 122.21 |
1382572800000 | 122.56 |
1382659200000 | 122.84 |
1382918400000 | 123.13 |
1383004800000 | 123.56 |
1383091200000 | 123.42 |
1383177600000 | 122.54 |
1383264000000 | 122.14 |
1383523200000 | 122.42 |
1383609600000 | 122.11 |
1383696000000 | 122.97 |
1383782400000 | 121.72 |
1383868800000 | 122.28 |
1384128000000 | 122.69 |
1384214400000 | 122.53 |
1384300800000 | 122.61 |
1384387200000 | 123.36 |
1384473600000 | 124.03 |
1384732800000 | 124.42 |
1384819200000 | 124.06 |
1384905600000 | 123.74 |
1384992000000 | 123.95 |
1385078400000 | 124.39 |
1385337600000 | 124.63 |
1385424000000 | 124.29 |
1385510400000 | 124.65 |
1385596800000 | 124.96 |
1385683200000 | 125.02 |
1385942400000 | 124.42 |
1386028800000 | 123.47 |
1386115200000 | 122.81 |
1386201600000 | 122.18 |
1386288000000 | 123.37 |
1386547200000 | 123.72 |
1386633600000 | 123.24 |
1386720000000 | 122.2 |
1386806400000 | 121.02 |
1386892800000 | 120.84 |
1387152000000 | 121.8 |
1387238400000 | 121.05 |
1387324800000 | 122.77 |
1387411200000 | 123.39 |
1387497600000 | 124.05 |
1387756800000 | 124.89 |
1387843200000 | 124.97 |
1388102400000 | 126.46 |
1388361600000 | 126.61 |
1388448000000 | 126.85 |
1388620800000 | 125.57 |
1388707200000 | 125.86 |
1388966400000 | 125.6 |
1389052800000 | 126.1 |
1389139200000 | 126.27 |
1389225600000 | 125.91 |
1389312000000 | 126.69 |
1389571200000 | 126.17 |
1389657600000 | 126.53 |
1389744000000 | 127.29 |
1389830400000 | 127.15 |
1389916800000 | 126.92 |
1390176000000 | 126.9 |
1390262400000 | 126.96 |
1390348800000 | 127.02 |
1390435200000 | 126.33 |
1390521600000 | 123.84 |
1390780800000 | 122.78 |
1390867200000 | 123.31 |
1390953600000 | 122.76 |
1391040000000 | 122.84 |
1391126400000 | 122.24 |
1391385600000 | 120.25 |
1391472000000 | 119.9 |
1391558400000 | 120.25 |
1391644800000 | 121.85 |
1391731200000 | 123.23 |
1391990400000 | 123.68 |
1392076800000 | 125.08 |
1392163200000 | 125.35 |
1392249600000 | 125.71 |
1392336000000 | 126.2 |
1392595200000 | 126.51 |
1392681600000 | 126.96 |
1392768000000 | 126.61 |
1392854400000 | 126.68 |
1392940800000 | 127.11 |
1393200000000 | 127.77 |
1393286400000 | 127.89 |
1393372800000 | 127.49 |
1393459200000 | 127.7 |
1393545600000 | 128.42 |
1393804800000 | 126.56 |
1393891200000 | 128.42 |
1393977600000 | 128.57 |
1394064000000 | 129.23 |
1394150400000 | 128.76 |
1394409600000 | 128.48 |
1394496000000 | 128.1 |
1394582400000 | 127.52 |
1394668800000 | 126.48 |
1394755200000 | 125.55 |
1395014400000 | 126.68 |
1395100800000 | 127.62 |
1395187200000 | 127.28 |
1395273600000 | 127.12 |
1395360000000 | 127.06 |
1395619200000 | 126.4 |
1395705600000 | 127.34 |
1395792000000 | 127.55 |
1395878400000 | 127.45 |
1395964800000 | 128.18 |
1396224000000 | 129.11 |
1396310400000 | 129.69 |
1396396800000 | 129.95 |
1396483200000 | 129.77 |
1396569600000 | 129.34 |
1396828800000 | 128.25 |
1396915200000 | 128.46 |
1397001600000 | 129.16 |
1397088000000 | 128.01 |
1397174400000 | 126.6 |
1397433600000 | 126.99 |
1397520000000 | 127.06 |
1397606400000 | 128.37 |
1397692800000 | 128.69 |
1398124800000 | 129.8 |
1398211200000 | 129.6 |
1398297600000 | 129.47 |
1398384000000 | 128.85 |
1398643200000 | 129.24 |
1398729600000 | 129.98 |
1398816000000 | 130.38 |
1398902400000 | 130.53 |
1398988800000 | 130.3 |
1399248000000 | 130.19 |
1399334400000 | 129.82 |
1399420800000 | 129.94 |
1399507200000 | 130.46 |
1399593600000 | 130.05 |
1399852800000 | 130.78 |
1399939200000 | 131.06 |
1400025600000 | 130.98 |
1400112000000 | 130.06 |
1400198400000 | 130.23 |
1400457600000 | 130.22 |
1400544000000 | 129.72 |
1400630400000 | 130.37 |
1400716800000 | 130.79 |
1400803200000 | 131.13 |
1401062400000 | 131.63 |
1401148800000 | 131.83 |
1401235200000 | 131.68 |
1401321600000 | 132.2 |
1401408000000 | 132.49 |
1401667200000 | 132.63 |
1401753600000 | 132.43 |
1401840000000 | 132.52 |
1401926400000 | 133.08 |
1402012800000 | 133.8 |
1402272000000 | 133.9 |
1402358400000 | 133.96 |
1402444800000 | 133.58 |
1402531200000 | 133.25 |
1402617600000 | 133.3 |
1402876800000 | 133.15 |
1402963200000 | 133.25 |
1403049600000 | 133.83 |
1403136000000 | 134.82 |
1403222400000 | 134.63 |
1403481600000 | 134.48 |
1403568000000 | 133.93 |
1403654400000 | 133.82 |
1403740800000 | 133.57 |
1403827200000 | 133.77 |
1404086400000 | 133.91 |
1404172800000 | 134.81 |
1404259200000 | 135.05 |
1404345600000 | 135.59 |
1404432000000 | 135.45 |
1404691200000 | 134.76 |
1404777600000 | 133.71 |
1404864000000 | 133.93 |
1404950400000 | 133 |
1405036800000 | 133.14 |
1405296000000 | 134.11 |
1405382400000 | 133.7 |
1405468800000 | 134.56 |
1405555200000 | 133.4 |
1405641600000 | 133.97 |
1405900800000 | 133.6 |
1405987200000 | 134.4 |
1406073600000 | 134.56 |
1406160000000 | 134.75 |
1406246400000 | 134.14 |
1406505600000 | 134.05 |
1406592000000 | 133.85 |
1406678400000 | 133.44 |
1406764800000 | 131.54 |
1406851200000 | 130.66 |
1407110400000 | 130.82 |
1407196800000 | 129.98 |
1407283200000 | 129.54 |
1407369600000 | 128.83 |
1407456000000 | 129.06 |
1407715200000 | 129.91 |
1407801600000 | 129.76 |
1407888000000 | 130.6 |
1407974400000 | 131.13 |
1408060800000 | 130.87 |
1408320000000 | 131.89 |
1408406400000 | 132.45 |
1408492800000 | 132.42 |
1408579200000 | 133.14 |
1408665600000 | 132.54 |
1408924800000 | 133.38 |
1409011200000 | 133.89 |
1409097600000 | 133.98 |
1409184000000 | 133.47 |
1409270400000 | 133.8 |
1409529600000 | 133.79 |
1409616000000 | 133.68 |
1409702400000 | 134.35 |
1409788800000 | 134.24 |
1409875200000 | 134.27 |
1410134400000 | 133.86 |
1410220800000 | 133.06 |
1410307200000 | 133.29 |
1410393600000 | 133.42 |
1410480000000 | 133.01 |
1410739200000 | 133 |
1410825600000 | 133.27 |
1410912000000 | 133.56 |
1410998400000 | 134.3 |
1411084800000 | 134.19 |
1411344000000 | 133.39 |
1411430400000 | 132.5 |
1411516800000 | 133.05 |
1411603200000 | 131.52 |
1411689600000 | 131.59 |
1411948800000 | 131.2 |
1412035200000 | 131.16 |
1412121600000 | 129.82 |
1412208000000 | 128.71 |
1412294400000 | 129.16 |
1412553600000 | 129.68 |
1412640000000 | 128.23 |
1412726400000 | 128.93 |
1412812800000 | 127.64 |
1412899200000 | 125.6 |
1413158400000 | 124.85 |
1413244800000 | 124.57 |
1413331200000 | 123.04 |
1413417600000 | 122.6 |
1413504000000 | 124.39 |
1413763200000 | 125.09 |
1413849600000 | 126.72 |
1413936000000 | 126.68 |
1414022400000 | 127.46 |
1414108800000 | 128.04 |
1414368000000 | 128.14 |
1414454400000 | 129.31 |
1414540800000 | 129.6 |
1414627200000 | 129.72 |
1414713600000 | 131.19 |
1414972800000 | 130.4 |
1415059200000 | 130.63 |
1415145600000 | 131.32 |
1415232000000 | 131.39 |
1415318400000 | 131.13 |
1415577600000 | 131.85 |
1415664000000 | 131.97 |
1415750400000 | 131.69 |
1415836800000 | 132 |
1415923200000 | 131.96 |
1416182400000 | 131.96 |
1416268800000 | 132.94 |
1416355200000 | 132.69 |
1416441600000 | 132.64 |
1416528000000 | 133.44 |
1416787200000 | 133.57 |
1416873600000 | 133.88 |
1416960000000 | 134.41 |
1417046400000 | 134.38 |
1417132800000 | 134.41 |
1417392000000 | 133.97 |
1417478400000 | 134.28 |
1417564800000 | 134.34 |
1417651200000 | 134.16 |
1417737600000 | 134.54 |
1417996800000 | 133.95 |
1418083200000 | 133.15 |
1418169600000 | 131.63 |
1418256000000 | 131.68 |
1418342400000 | 129.75 |
1418601600000 | 127.83 |
1418688000000 | 128.18 |
1418774400000 | 128.87 |
1418860800000 | 131.61 |
1418947200000 | 132.17 |
1419206400000 | 132.9 |
1419292800000 | 132.73 |
1419379200000 | 132.89 |
1419811200000 | 133.25 |
1419897600000 | 132.39 |
1419984000000 | 131.59 |
1420156800000 | 131.03 |
1420416000000 | 128.48 |
1420502400000 | 127.24 |
1420588800000 | 127.64 |
1420675200000 | 130.41 |
1420761600000 | 129.62 |
1421020800000 | 129.4 |
1421107200000 | 129.82 |
1421193600000 | 128.71 |
1421280000000 | 128.77 |
1421366400000 | 129.41 |
1421625600000 | 130.15 |
1421712000000 | 130.57 |
1421798400000 | 131.12 |
1421884800000 | 132.38 |
1421971200000 | 132.21 |
1422230400000 | 132.42 |
1422316800000 | 131.73 |
1422403200000 | 130.89 |
1422489600000 | 131.35 |
1422576000000 | 129.73 |
1422835200000 | 130.82 |
1422921600000 | 132.25 |
1423008000000 | 132.61 |
1423094400000 | 133.28 |
1423180800000 | 132.91 |
1423440000000 | 132.31 |
1423526400000 | 133.28 |
1423612800000 | 133.02 |
1423699200000 | 134.64 |
1423785600000 | 135.5 |
1424044800000 | 135.58 |
1424131200000 | 135.75 |
1424217600000 | 136.08 |
1424304000000 | 136.47 |
1424390400000 | 136.99 |
1424649600000 | 137.33 |
1424736000000 | 137.77 |
1424822400000 | 137.67 |
1424908800000 | 137.66 |
1424995200000 | 137.61 |
1425254400000 | 137.81 |
1425340800000 | 137.13 |
1425427200000 | 136.62 |
1425513600000 | 136.78 |
1425600000000 | 135.22 |
1425859200000 | 135.12 |
1425945600000 | 132.76 |
1426032000000 | 132.61 |
1426118400000 | 134.01 |
1426204800000 | 133.4 |
1426464000000 | 134.89 |
1426550400000 | 134.69 |
1426636800000 | 135.88 |
1426723200000 | 135.77 |
1426809600000 | 137.74 |
1427068800000 | 138.19 |
1427155200000 | 137.83 |
1427241600000 | 136.75 |
1427328000000 | 135.71 |
1427414400000 | 135.79 |
1427673600000 | 136.59 |
1427760000000 | 135.18 |
1427846400000 | 135.07 |
1427932800000 | 136.09 |
1428364800000 | 137.99 |
1428451200000 | 137.96 |
1428537600000 | 138.22 |
1428624000000 | 138.72 |
1428883200000 | 138.19 |
1428969600000 | 138.78 |
1429056000000 | 138.87 |
1429142400000 | 139.22 |
1429228800000 | 137.94 |
1429488000000 | 138.23 |
1429574400000 | 138.46 |
1429660800000 | 138.83 |
1429747200000 | 139.36 |
1429833600000 | 140.33 |
1430092800000 | 140.84 |
1430179200000 | 140.94 |
1430265600000 | 140.25 |
1430352000000 | 138.94 |
1430438400000 | 139.49 |
1430697600000 | 139.7 |
1430784000000 | 138.34 |
1430870400000 | 138.39 |
1430956800000 | 138.13 |
1431043200000 | 140.45 |
1431302400000 | 140.1 |
1431388800000 | 139.68 |
1431475200000 | 140.34 |
1431561600000 | 141.53 |
1431648000000 | 141.77 |
1431907200000 | 141.92 |
1431993600000 | 141.6 |
1432080000000 | 141.63 |
1432166400000 | 142.19 |
1432252800000 | 141.47 |
1432512000000 | 141.49 |
1432598400000 | 139.56 |
1432684800000 | 140.78 |
1432771200000 | 140.74 |
1432857600000 | 139.7 |
1433116800000 | 139.53 |
1433203200000 | 139.86 |
1433289600000 | 140.6 |
1433376000000 | 139.6 |
1433462400000 | 137.84 |
1433721600000 | 137.39 |
1433808000000 | 137.35 |
1433894400000 | 139.58 |
1433980800000 | 139.79 |
1434067200000 | 139.07 |
1434326400000 | 137.86 |
1434412800000 | 138.39 |
1434499200000 | 138.05 |
1434585600000 | 139.6 |
1434672000000 | 139.14 |
1434931200000 | 141.28 |
1435017600000 | 141.23 |
1435104000000 | 140.53 |
1435190400000 | 140.28 |
1435276800000 | 139.89 |
1435536000000 | 136.82 |
1435622400000 | 136.37 |
1435708800000 | 137.47 |
1435795200000 | 137.36 |
1435881600000 | 137.04 |
1436140800000 | 135.79 |
1436227200000 | 134.93 |
1436313600000 | 134.02 |
1436400000000 | 134.99 |
1436486400000 | 137.42 |
1436745600000 | 138.59 |
1436832000000 | 139.42 |
1436918400000 | 139.52 |
1437004800000 | 140.83 |
1437091200000 | 140.75 |
1437350400000 | 141.1 |
1437436800000 | 140.72 |
1437523200000 | 139.58 |
1437609600000 | 139.59 |
1437696000000 | 138.37 |
1437955200000 | 137.5 |
1438041600000 | 138.2 |
1438128000000 | 139.31 |
1438214400000 | 139.19 |
1438300800000 | 139.9 |
1438560000000 | 139.75 |
1438646400000 | 139.38 |
1438732800000 | 139.83 |
1438819200000 | 139.13 |
1438905600000 | 138.59 |
1439164800000 | 140.08 |
1439251200000 | 138.57 |
1439337600000 | 137.63 |
1439424000000 | 137.8 |
1439510400000 | 137.92 |
1439769600000 | 138.24 |
1439856000000 | 138.06 |
1439942400000 | 136.61 |
1440028800000 | 134.63 |
1440115200000 | 130.99 |
1440374400000 | 126.34 |
1440460800000 | 126.42 |
1440547200000 | 128.44 |
1440633600000 | 130.85 |
1440720000000 | 131.29 |
1440979200000 | 130.38 |
1441065600000 | 126.83 |
1441152000000 | 127.9 |
1441238400000 | 128.59 |
1441324800000 | 126.22 |
1441584000000 | 126.64 |
1441670400000 | 128.75 |
1441756800000 | 129.31 |
1441843200000 | 128.95 |
1441929600000 | 128.99 |
1442188800000 | 128.47 |
1442275200000 | 129.56 |
1442361600000 | 131.17 |
1442448000000 | 130.97 |
1442534400000 | 129.24 |
1442793600000 | 129.05 |
1442880000000 | 126.54 |
1442966400000 | 126.42 |
1443052800000 | 125.73 |
1443139200000 | 126.66 |
1443398400000 | 124.37 |
1443484800000 | 123.3 |
1443571200000 | 125.72 |
1443657600000 | 126.21 |
1443744000000 | 127.44 |
1444003200000 | 129.76 |
1444089600000 | 130.15 |
1444176000000 | 130.78 |
1444262400000 | 131.41 |
1444348800000 | 132.49 |
1444608000000 | 132.57 |
1444694400000 | 131.58 |
1444780800000 | 130.88 |
1444867200000 | 132.69 |
1444953600000 | 133.38 |
1445212800000 | 133.2 |
1445299200000 | 133.12 |
1445385600000 | 132.92 |
1445472000000 | 134.1 |
1445558400000 | 135.81 |
1445817600000 | 135.68 |
1445904000000 | 134.93 |
1445990400000 | 136.48 |
1446076800000 | 135.63 |
1446163200000 | 135.47 |
1446422400000 | 135.93 |
1446508800000 | 135.86 |
1446595200000 | 135.55 |
1446681600000 | 135.54 |
1446768000000 | 135 |
1447027200000 | 134.04 |
1447113600000 | 133.78 |
1447200000000 | 134.21 |
1447286400000 | 132.78 |
1447372800000 | 131.38 |
1447632000000 | 132.09 |
1447718400000 | 133.14 |
1447804800000 | 134.22 |
1447891200000 | 135.27 |
1447977600000 | 135.34 |
1448236800000 | 134.66 |
1448323200000 | 134.29 |
1448409600000 | 134.59 |
1448496000000 | 135.25 |
1448582400000 | 135.05 |
1448841600000 | 134.67 |
1448928000000 | 135.87 |
1449014400000 | 135.11 |
1449100800000 | 133.81 |
1449187200000 | 135.08 |
1449446400000 | 134.79 |
1449532800000 | 133.34 |
1449619200000 | 132.86 |
1449705600000 | 132.73 |
1449792000000 | 130.83 |
1450051200000 | 130.16 |
1450137600000 | 131.25 |
1450224000000 | 133.03 |
1450310400000 | 132.26 |
1450396800000 | 130.45 |
1450656000000 | 130.75 |
1450742400000 | 131.51 |
1450828800000 | 133.22 |
1450915200000 | 133.57 |
1451260800000 | 133.25 |
1451347200000 | 134.57 |
1451433600000 | 133.93 |
1451520000000 | 132.68 |
1451865600000 | 129.91 |
1451952000000 | 129.72 |
1452038400000 | 128.16 |
1452124800000 | 125.49 |
1452211200000 | 124.36 |
1452470400000 | 124.34 |
1452556800000 | 124.7 |
1452643200000 | 123.83 |
1452729600000 | 123.59 |
1452816000000 | 121.27 |
1453075200000 | 120.68 |
1453161600000 | 121.48 |
1453248000000 | 118.83 |
1453334400000 | 119.19 |
1453420800000 | 122.4 |
1453680000000 | 121.38 |
1453766400000 | 122.43 |
1453852800000 | 122.25 |
1453939200000 | 122.04 |
1454025600000 | 124.42 |
1454284800000 | 124.81 |
1454371200000 | 122.67 |
1454457600000 | 122.34 |
1454544000000 | 122.97 |
1454630400000 | 121.32 |
1454889600000 | 119.29 |
1454976000000 | 118.45 |
1455062400000 | 118.4 |
1455148800000 | 116.85 |
1455235200000 | 118.21 |
1455494400000 | 119.87 |
1455580800000 | 120.78 |
1455667200000 | 122.54 |
1455753600000 | 122.59 |
1455840000000 | 121.97 |
1456099200000 | 123.43 |
1456185600000 | 121.97 |
1456272000000 | 121.06 |
1456358400000 | 122.93 |
1456444800000 | 122.99 |
1456704000000 | 122.4 |
1456790400000 | 124.66 |
1456876800000 | 125.74 |
1456963200000 | 126.51 |
1457049600000 | 127.43 |
1457308800000 | 127.17 |
1457395200000 | 126.47 |
1457481600000 | 126.89 |
1457568000000 | 126.76 |
1457654400000 | 129.08 |
1457913600000 | 129.2 |
1458000000000 | 128.67 |
1458086400000 | 128.57 |
1458172800000 | 130.44 |
1458259200000 | 130.55 |
1458518400000 | 130.44 |
1458604800000 | 130.3 |
1458691200000 | 129.51 |
1458777600000 | 128.51 |
1459209600000 | 129.65 |
1459296000000 | 131.26 |
1459382400000 | 130.79 |
1459468800000 | 129.8 |
1459728000000 | 130.19 |
1459814400000 | 128.17 |
1459900800000 | 129.22 |
1459987200000 | 128.28 |
1460073600000 | 129.16 |
1460332800000 | 129.33 |
1460419200000 | 130.13 |
1460505600000 | 132.05 |
1460592000000 | 132.74 |
1460678400000 | 132.55 |
1460937600000 | 132.85 |
1461024000000 | 134.45 |
1461110400000 | 134.62 |
1461196800000 | 134.15 |
1461283200000 | 133.48 |
1461542400000 | 133.23 |
1461628800000 | 133.4 |
1461715200000 | 133.11 |
1461801600000 | 132.52 |
1461888000000 | 131.85 |
1462147200000 | 132.11 |
1462233600000 | 130.86 |
1462320000000 | 129.62 |
1462406400000 | 129.35 |
1462492800000 | 129.5 |
1462752000000 | 129.59 |
1462838400000 | 131.2 |
1462924800000 | 130.73 |
1463011200000 | 130.35 |
1463097600000 | 129.36 |
1463356800000 | 130.33 |
1463443200000 | 129.85 |
1463529600000 | 130.18 |
1463616000000 | 128.89 |
1463702400000 | 129.84 |
1463961600000 | 129.57 |
1464048000000 | 131.23 |
1464134400000 | 132.69 |
1464220800000 | 133.02 |
1464307200000 | 133.29 |
1464566400000 | 133.4 |
1464652800000 | 133.06 |
1464739200000 | 132.73 |
1464825600000 | 132.67 |
1464912000000 | 133.04 |
1465171200000 | 133.58 |
1465257600000 | 134.27 |
1465344000000 | 134.55 |
1465430400000 | 133.55 |
1465516800000 | 131.62 |
1465776000000 | 129.84 |
1465862400000 | 128.2 |
1465948800000 | 128.58 |
1466035200000 | 128.08 |
1466121600000 | 128.95 |
1466380800000 | 131.65 |
1466467200000 | 132.21 |
1466553600000 | 132.2 |
1466640000000 | 134.2 |
1466726400000 | 126.66 |
1466985600000 | 123.61 |
1467072000000 | 125.85 |
1467158400000 | 128.83 |
1467244800000 | 130.31 |
1467331200000 | 130.86 |
1467590400000 | 130.81 |
1467676800000 | 129.55 |
1467763200000 | 128.84 |
1467849600000 | 129.25 |
1467936000000 | 130.56 |
1468195200000 | 131.82 |
1468281600000 | 132.94 |
1468368000000 | 133.33 |
1468454400000 | 134.18 |
1468540800000 | 133.93 |
1468800000000 | 134.13 |
1468886400000 | 133.59 |
1468972800000 | 134.53 |
1469059200000 | 134.32 |
1469145600000 | 134.42 |
1469404800000 | 134.29 |
1469491200000 | 134.35 |
1469577600000 | 134.65 |
1469664000000 | 134.67 |
1469750400000 | 136.17 |
1470009600000 | 135.83 |
1470096000000 | 134.83 |
1470182400000 | 134.5 |
1470268800000 | 134.95 |
1470355200000 | 135.9 |
1470614400000 | 136.13 |
1470700800000 | 137.05 |
1470787200000 | 137.03 |
1470873600000 | 137.76 |
1470960000000 | 137.62 |
1471219200000 | 137.87 |
1471305600000 | 137.28 |
1471392000000 | 137.3 |
1471478400000 | 137.59 |
1471564800000 | 137.23 |
1471824000000 | 137.27 |
1471910400000 | 137.84 |
1471996800000 | 137.57 |
1472083200000 | 137.3 |
1472169600000 | 137.28 |
1472428800000 | 137.11 |
1472515200000 | 137.23 |
1472601600000 | 136.98 |
1472688000000 | 137.32 |
1472774400000 | 138.37 |
1473033600000 | 138.55 |
1473120000000 | 139.1 |
1473206400000 | 139.22 |
1473292800000 | 138.86 |
1473379200000 | 136.21 |
1473638400000 | 136.61 |
1473724800000 | 135.24 |
1473811200000 | 135.22 |
1473897600000 | 136.25 |
1473984000000 | 135.23 |
1474243200000 | 135.8 |
1474329600000 | 135.9 |
1474416000000 | 137.19 |
1474502400000 | 138.86 |
1474588800000 | 137.93 |
1474848000000 | 136.6 |
1474934400000 | 137.03 |
1475020800000 | 137.41 |
1475107200000 | 136.95 |
1475193600000 | 137.3 |
1475452800000 | 137.16 |
1475539200000 | 137.04 |
1475625600000 | 137.29 |
1475712000000 | 137.14 |
1475798400000 | 136.79 |
1476057600000 | 137.42 |
1476144000000 | 136.04 |
1476230400000 | 135.46 |
1476316800000 | 134.92 |
1476403200000 | 135.49 |
1476662400000 | 135.01 |
1476748800000 | 135.96 |
1476835200000 | 136.17 |
1476921600000 | 135.95 |
1477008000000 | 135.75 |
1477267200000 | 136.18 |
1477353600000 | 135.93 |
1477440000000 | 135.78 |
1477526400000 | 135.58 |
1477612800000 | 135.26 |
1477872000000 | 135.21 |
1477958400000 | 134.64 |
1478044800000 | 133.87 |
1478131200000 | 133.49 |
1478217600000 | 132.75 |
1478476800000 | 134.59 |
1478563200000 | 135.11 |
1478649600000 | 135.55 |
1478736000000 | 135.91 |
1478822400000 | 135.71 |
1479081600000 | 135.11 |
1479168000000 | 135.72 |
1479254400000 | 135.49 |
1479340800000 | 136.23 |
1479427200000 | 135.32 |
1479686400000 | 136.13 |
1479772800000 | 136.2 |
1479859200000 | 135.77 |
1479945600000 | 136.2 |
1480032000000 | 137.02 |
1480291200000 | 136.42 |
1480377600000 | 136.75 |
1480464000000 | 136.46 |
1480550400000 | 136.24 |
1480636800000 | 136.22 |
1480896000000 | 137 |
1480982400000 | 138.06 |
1481068800000 | 140 |
1481155200000 | 140.36 |
1481241600000 | 141.18 |
1481500800000 | 141.25 |
1481587200000 | 142.58 |
1481673600000 | 141.95 |
1481760000000 | 141.15 |
1481846400000 | 141.03 |
1482105600000 | 141.47 |
1482192000000 | 141.59 |
1482278400000 | 141.51 |
1482364800000 | 141.42 |
1482451200000 | 141.53 |
1482796800000 | 141.67 |
1482883200000 | 140.97 |
1482969600000 | 141.25 |
1483056000000 | 141.26 |
1483315200000 | 141.45 |
1483401600000 | 141.59 |
1483488000000 | 142.9 |
1483574400000 | 143.76 |
1483660800000 | 143.66 |
1483920000000 | 143.17 |
1484006400000 | 143.36 |
1484092800000 | 142.96 |
1484179200000 | 143.53 |
1484265600000 | 143.87 |
1484524800000 | 143.36 |
1484611200000 | 143.36 |
1484697600000 | 143.57 |
1484784000000 | 142.74 |
1484870400000 | 143.21 |
1485129600000 | 143.13 |
1485216000000 | 143.62 |
1485302400000 | 144.92 |
1485388800000 | 144.66 |
1485475200000 | 144.7 |
1485734400000 | 143.79 |
1485820800000 | 143.76 |
1485907200000 | 144.04 |
1485993600000 | 144.17 |
1486080000000 | 145.04 |
1486339200000 | 144.45 |
1486425600000 | 144.36 |
1486512000000 | 144.86 |
1486598400000 | 145.16 |
1486684800000 | 145.57 |
1486944000000 | 146.29 |
1487030400000 | 146.28 |
1487116800000 | 147.17 |
1487203200000 | 147.71 |
1487289600000 | 147.71 |
1487548800000 | 147.75 |
1487635200000 | 148.06 |
1487721600000 | 148.18 |
1487808000000 | 148.59 |
1487894400000 | 148.13 |
1488153600000 | 148.07 |
1488240000000 | 148 |
1488326400000 | 149.32 |
1488412800000 | 148.86 |
1488499200000 | 148.99 |
1488758400000 | 148.74 |
1488844800000 | 148.33 |
1488931200000 | 147.98 |
1489017600000 | 148.15 |
1489104000000 | 149.05 |
1489363200000 | 149.33 |
1489449600000 | 148.78 |
1489536000000 | 149.54 |
1489622400000 | 150.72 |
1489708800000 | 150.66 |
1489968000000 | 150.55 |
1490054400000 | 149.7 |
1490140800000 | 149.22 |
1490227200000 | 149.49 |
1490313600000 | 149.54 |
1490572800000 | 149.58 |
1490659200000 | 150.72 |
1490745600000 | 150.41 |
1490832000000 | 150.6699 |
1490918400000 | 150.13 |
1491177600000 | 149.65 |
1491264000000 | 149.76 |
1491350400000 | 149.38 |
1491436800000 | 149.25 |
1491523200000 | 149.13 |
1491782400000 | 149.16 |
1491868800000 | 149.32 |
1491955200000 | 148.99 |
1492041600000 | 148.26 |
1492473600000 | 148.49 |
1492560000000 | 148.35 |
1492646400000 | 149.27 |
1492732800000 | 148.93 |
1492992000000 | 151.75 |
1493078400000 | 152.53 |
1493164800000 | 152.56 |
1493251200000 | 152.45 |
1493337600000 | 152.27 |
1493596800000 | 152.6699 |
1493683200000 | 153.01 |
1493769600000 | 152.88 |
1493856000000 | 153.4 |
1493942400000 | 154.28 |
1494201600000 | 154.4199 |
1494288000000 | 154.01 |
1494374400000 | 154.18 |
1494460800000 | 153.87 |
1494547200000 | 154.24 |
1494806400000 | 154.87 |
1494892800000 | 155.61 |
1494979200000 | 153.81 |
1495065600000 | 153.43 |
1495152000000 | 154.57 |
1495411200000 | 155.45 |
1495497600000 | 155.57 |
1495584000000 | 155.4199 |
1495670400000 | 155.94 |
1495756800000 | 155.63 |
1496016000000 | 155.56 |
1496102400000 | 155.54 |
1496188800000 | 155.74 |
1496275200000 | 156.51 |
1496361600000 | 157.72 |
1496620800000 | 157.35 |
1496707200000 | 156.83 |
1496793600000 | 156.81 |
1496880000000 | 156.53 |
1496966400000 | 156.29 |
1497225600000 | 155.97 |
1497312000000 | 156.6399 |
1497398400000 | 156.96 |
1497484800000 | 155.6699 |
1497571200000 | 156.29 |
1497830400000 | 157.47 |
1497916800000 | 156.34 |
1498003200000 | 156.08 |
1498089600000 | 156.25 |
1498176000000 | 156.41 |
1498435200000 | 156.72 |
1498521600000 | 156.05 |
1498608000000 | 157.21 |
1498694400000 | 156.3 |
1498780800000 | 155.8899 |
1499040000000 | 156.37 |
1499126400000 | 156.23 |
1499212800000 | 156.37 |
1499299200000 | 155.59 |
1499385600000 | 155.69 |
1499644800000 | 156.02 |
1499731200000 | 155.74 |
1499817600000 | 157.28 |
1499904000000 | 157.66 |
1499990400000 | 158.63 |
1500249600000 | 158.71 |
1500336000000 | 158.58 |
1500422400000 | 159.16 |
1500508800000 | 159.62 |
1500595200000 | 159.06 |
1500854400000 | 158.6 |
1500940800000 | 159.08 |
1501027200000 | 159.18 |
1501113600000 | 159.37 |
1501200000000 | 159.01 |
1501459200000 | 159.1699 |
1501545600000 | 160.02 |
1501632000000 | 160.18 |
1501718400000 | 160.29 |
1501804800000 | 160.21 |
1502064000000 | 160.59 |
1502150400000 | 160.19 |
1502236800000 | 159.78 |
1502323200000 | 158.1699 |
1502409600000 | 157.8899 |
1502668800000 | 159.1 |
1502755200000 | 158.85 |
1502841600000 | 159.3 |
1502928000000 | 157.96 |
1503014400000 | 157.31 |
1503273600000 | 157.48 |
1503360000000 | 158.34 |
1503446400000 | 158.19 |
1503532800000 | 157.97 |
1503619200000 | 158.54 |
1503878400000 | 158.75 |
1503964800000 | 158.59 |
1504051200000 | 158.62 |
1504137600000 | 159.6399 |
1504224000000 | 160.18 |
1504483200000 | 159.95 |
1504569600000 | 159.28 |
1504656000000 | 159.59 |
1504742400000 | 160.18 |
1504828800000 | 160.24 |
1505088000000 | 161.61 |
1505174400000 | 162.25 |
1505260800000 | 162.09 |
1505347200000 | 161.82 |
1505433600000 | 162.23 |
1505692800000 | 162.4199 |
1505779200000 | 162.99 |
1505865600000 | 163.01 |
1505952000000 | 162.32 |
1506038400000 | 162.77 |
1506297600000 | 162.41 |
1506384000000 | 161.82 |
1506470400000 | 162.1 |
1506556800000 | 162.54 |
1506643200000 | 163.22 |
1506902400000 | 163.43 |
1506988800000 | 163.84 |
1507075200000 | 163.81 |
1507161600000 | 164.21 |
1507248000000 | 164.05 |
1507507200000 | 164.07 |
1507593600000 | 164.84 |
1507680000000 | 164.96 |
1507766400000 | 164.8 |
1507852800000 | 165.24 |
1508112000000 | 165.45 |
1508198400000 | 165.06 |
1508284800000 | 165.52 |
1508371200000 | 165.76 |
1508457600000 | 165.66 |
1508716800000 | 165.27 |
1508803200000 | 165.23 |
1508889600000 | 164.53 |
1508976000000 | 164.6 |
1509062400000 | 165.16 |
1509321600000 | 165.3 |
1509408000000 | 165.45 |
1509494400000 | 165.88 |
1509580800000 | 166.21 |
1509667200000 | 166.33 |
1509926400000 | 166.26 |
1510012800000 | 166.29 |
1510099200000 | 166.72 |
1510185600000 | 165.95 |
1510272000000 | 165.8899 |
1510531200000 | 165.23 |
1510617600000 | 164.94 |
1510704000000 | 164.12 |
1510790400000 | 165.31 |
1510876800000 | 165.08 |
1511136000000 | 165.3 |
1511222400000 | 166.1 |
1511308800000 | 166.52 |
1511395200000 | 166.86 |
1511481600000 | 167.31 |
1511740800000 | 166.94 |
1511827200000 | 167.6699 |
1511913600000 | 167.75 |
1512000000000 | 168.57 |
1512086400000 | 167.8 |
1512345600000 | 168.09 |
1512432000000 | 167.5 |
1512518400000 | 167.04 |
1512604800000 | 167.31 |
1512691200000 | 168.1699 |
1512950400000 | 168.97 |
1513036800000 | 169.3 |
1513123200000 | 169.32 |
1513209600000 | 168.75 |
1513296000000 | 169.15 |
1513555200000 | 170.86 |
1513641600000 | 170.24 |
1513728000000 | 170.05 |
1513814400000 | 170.5 |
1513900800000 | 170.34 |
1514332800000 | 170.56 |
1514419200000 | 170.8 |
1514505600000 | 170.72 |
1514851200000 | 171.45 |
1514937600000 | 171.86 |
1515024000000 | 173.53 |
1515110400000 | 174.62 |
1515369600000 | 174.49 |
1515456000000 | 174.82 |
1515542400000 | 175.05 |
1515628800000 | 175.49 |
1515715200000 | 176.72 |
1515974400000 | 177.48 |
1516060800000 | 177.2 |
1516147200000 | 178.07 |
1516233600000 | 177.88 |
1516320000000 | 178.77 |
1516579200000 | 179.77 |
1516665600000 | 180.56 |
1516752000000 | 180.9199 |
1516838400000 | 180.99 |
1516924800000 | 182.18 |
1517184000000 | 180.99 |
1517270400000 | 179.35 |
1517356800000 | 179.15 |
1517443200000 | 179.22 |
1517529600000 | 175.91 |
1517788800000 | 170.77 |
1517875200000 | 169.8899 |
1517961600000 | 170.33 |
1518048000000 | 166.29 |
1518134400000 | 166.56 |
1518393600000 | 168.56 |
1518480000000 | 168.84 |
1518566400000 | 170.8 |
1518652800000 | 172.99 |
1518739200000 | 173.75 |
1518998400000 | 173.45 |
1519084800000 | 172.72 |
1519171200000 | 172.08 |
1519257600000 | 172 |
1519344000000 | 173.78 |
1519603200000 | 175.5 |
1519689600000 | 174.2 |
1519776000000 | 172.5 |
1519862400000 | 170.1 |
1519948800000 | 169.84 |
1520208000000 | 171.02 |
1520294400000 | 171.88 |
1520380800000 | 171.86 |
1520467200000 | 172.63 |
1520553600000 | 174.33 |
1520812800000 | 174.85 |
1520899200000 | 174 |
1520985600000 | 173.1699 |
1521072000000 | 173.1699 |
1521158400000 | 173.1699 |
1521417600000 | 171.45 |
1521504000000 | 171.31 |
1521590400000 | 170.77 |
1521676800000 | 168.04 |
1521763200000 | 165.01 |
1522022400000 | 167.63 |
1522108800000 | 166.82 |
1522195200000 | 166.83 |
1522281600000 | 167.94 |
1522713600000 | 166.63 |
1522800000000 | 167.86 |
1522886400000 | 169.34 |
1522972800000 | 167.44 |
1523232000000 | 168.3 |
1523318400000 | 170.59 |
1523404800000 | 169.81 |
1523491200000 | 170.61 |
1523577600000 | 170.38 |
1523836800000 | 171.09 |
1523923200000 | 172.09 |
1524009600000 | 172.33 |
1524096000000 | 171.54 |
1524182400000 | 170.05 |
1524441600000 | 169.8899 |
1524528000000 | 169.06 |
1524614400000 | 168.47 |
1524700800000 | 169.45 |
1524787200000 | 169.96 |
1525046400000 | 169.18 |
1525132800000 | 168.97 |
1525219200000 | 168.43 |
1525305600000 | 168.11 |
1525392000000 | 169.55 |
1525651200000 | 170.16 |
1525737600000 | 170.08 |
1525824000000 | 171.19 |
1525910400000 | 172.32 |
1525996800000 | 173.06 |
1526256000000 | 173.33 |
1526342400000 | 171.91 |
1526428800000 | 171.96 |
1526515200000 | 172.1699 |
1526601600000 | 171.63 |
1526860800000 | 172.26 |
1526947200000 | 172.44 |
1527033600000 | 171.82 |
1527120000000 | 171.3899 |
1527206400000 | 170.85 |
1527465600000 | 170.49 |
1527552000000 | 168.28 |
1527638400000 | 169.37 |
1527724800000 | 168.88 |
1527811200000 | 170.27 |
1528070400000 | 171.51 |
1528156800000 | 171.1 |
1528243200000 | 172.47 |
1528329600000 | 172.6 |
1528416000000 | 172.47 |
1528675200000 | 173.09 |
1528761600000 | 173.07 |
1528848000000 | 172.65 |
1528934400000 | 172.52 |
1529020800000 | 171.87 |
1529280000000 | 170.93 |
1529366400000 | 169.76 |
1529452800000 | 170.1 |
1529539200000 | 169.28 |
1529625600000 | 169.93 |
1529884800000 | 167.74 |
1529971200000 | 167.78 |
1530057600000 | 166.78 |
1530144000000 | 167.1699 |
1530230400000 | 168.08 |
1530489600000 | 167.28 |
1530576000000 | 167.47 |
1530662400000 | 167.6 |
1530748800000 | 168.76 |
1530835200000 | 170.19 |
1531094400000 | 171.59 |
1531180800000 | 171.73 |
1531267200000 | 170.08 |
1531353600000 | 171.2 |
1531440000000 | 171.48 |
1531699200000 | 171.62 |
1531785600000 | 172.04 |
1531872000000 | 172.33 |
1531958400000 | 171.65 |
1532044800000 | 172.29 |
1532304000000 | 172.48 |
1532390400000 | 173.65 |
1532476800000 | 174.33 |
1532563200000 | 174.79 |
1532649600000 | 174.46 |
1532908800000 | 174.22 |
1532995200000 | 174.35 |
1533081600000 | 174.5 |
1533168000000 | 174.2 |
1533254400000 | 175.03 |
1533513600000 | 174.91 |
1533600000000 | 175.65 |
1533686400000 | 175.7 |
1533772800000 | 175.59 |
1533859200000 | 173.3899 |
1534118400000 | 172.21 |
1534204800000 | 172.95 |
1534291200000 | 171.56 |
1534377600000 | 172.91 |
1534464000000 | 173.53 |
1534723200000 | 174.04 |
1534809600000 | 174.51 |
1534896000000 | 174.93 |
1534982400000 | 174.38 |
1535068800000 | 175.16 |
1535328000000 | 176.66 |
1535414400000 | 176.93 |
1535500800000 | 177.54 |
1535587200000 | 176.73 |
1535673600000 | 176.23 |
1535932800000 | 176.01 |
1536019200000 | 175.04 |
1536105600000 | 174.32 |
1536192000000 | 173.69 |
1536278400000 | 173.12 |
1536537600000 | 173.69 |
1536624000000 | 174.07 |
1536710400000 | 174.45 |
1536796800000 | 175.45 |
1536883200000 | 175.86 |
1537142400000 | 175.54 |
1537228800000 | 176.32 |
1537315200000 | 176.88 |
1537401600000 | 178.56 |
1537488000000 | 179.03 |
1537747200000 | 178.44 |
1537833600000 | 178.58 |
1537920000000 | 178.26 |
1538006400000 | 178.19 |
1538092800000 | 177.63 |
1538352000000 | 177.84 |
1538438400000 | 177.59 |
1538524800000 | 177.6399 |
1538611200000 | 176.3899 |
1538697600000 | 175.22 |
1538956800000 | 174.56 |
1539043200000 | 174.12 |
1539129600000 | 170.76 |
1539216000000 | 167.1699 |
1539302400000 | 168.36 |
1539561600000 | 167.6 |
1539648000000 | 170.26 |
1539734400000 | 170.05 |
1539820800000 | 168.1699 |
1539907200000 | 168.22 |
1540166400000 | 167.5 |
1540252800000 | 165.95 |
1540339200000 | 162.7 |
1540425600000 | 163.83 |
1540512000000 | 162.35 |
1540771200000 | 162.26 |
1540857600000 | 163.68 |
1540944000000 | 165.66 |
1541030400000 | 166.81 |
1541116800000 | 166.26 |
1541376000000 | 166.69 |
1541462400000 | 167.25 |
1541548800000 | 169.93 |
1541635200000 | 170.16 |
1541721600000 | 168.65 |
1541980800000 | 165.66 |
1542067200000 | 165.6399 |
1542153600000 | 164.59 |
1542240000000 | 165.4199 |
1542326400000 | 165.97 |
1542585600000 | 164.6 |
1542672000000 | 162.07 |
1542758400000 | 162.48 |
1542844800000 | 162.3899 |
1542931200000 | 161.9199 |
1543190400000 | 163.74 |
1543276800000 | 163.91 |
1543363200000 | 165.97 |
1543449600000 | 166.28 |
1543536000000 | 166.8899 |
1543795200000 | 168.59 |
1543881600000 | 164.8899 |
1543968000000 | 164.05 |
1544054400000 | 162.21 |
1544140800000 | 160.4199 |
1544400000000 | 159.18 |
1544486400000 | 159.45 |
1544572800000 | 161.25 |
1544659200000 | 161.25 |
1544745600000 | 158.85 |
1545004800000 | 156.9199 |
1545091200000 | 156.29 |
1545177600000 | 155.49 |
1545264000000 | 153.15 |
1545350400000 | 151.13 |
1545609600000 | 148.93 |
1545868800000 | 152.69 |
1545955200000 | 153.65 |
1546214400000 | 154.65 |
1546387200000 | 154.24 |
1546473600000 | 152.11 |
1546560000000 | 155.94 |
1546819200000 | 156.9 |
1546905600000 | 157.93 |
1546992000000 | 159.05 |
1547078400000 | 159.35 |
1547164800000 | 159.48 |
1547424000000 | 158.73 |
1547510400000 | 159.91 |
1547596800000 | 160.24 |
1547683200000 | 160.83 |
1547769600000 | 162.9199 |
1548028800000 | 162.9 |
1548115200000 | 161.35 |
1548201600000 | 161.71 |
1548288000000 | 161.54 |
1548374400000 | 163.08 |
1548633600000 | 162.01 |
1548720000000 | 162.06 |
1548806400000 | 163.75 |
1548892800000 | 164.95 |
1548979200000 | 164.97 |
1549238400000 | 165.59 |
1549324800000 | 166.85 |
1549411200000 | 166.56 |
1549497600000 | 164.71 |
1549584000000 | 164.18 |
1549843200000 | 164.22 |
1549929600000 | 166.07 |
1550016000000 | 166.65 |
1550102400000 | 166.18 |
1550188800000 | 167.77 |
1550448000000 | 168.3899 |
1550534400000 | 168.69 |
1550620800000 | 169.25 |
1550707200000 | 169.1 |
1550793600000 | 169.84 |
1551052800000 | 170.25 |
1551139200000 | 170.49 |
1551225600000 | 170.3899 |
1551312000000 | 169.95 |
1551398400000 | 170.68 |
1551657600000 | 170.24 |
1551744000000 | 170.06 |
1551830400000 | 169.59 |
1551916800000 | 168.27 |
1552003200000 | 167.41 |
1552262400000 | 169.32 |
1552348800000 | 170.1699 |
1552435200000 | 171.04 |
1552521600000 | 171.4 |
1552608000000 | 172.65 |
1552867200000 | 173.53 |
1552953600000 | 173.94 |
1553040000000 | 173.1 |
1553126400000 | 174.4199 |
1553212800000 | 171.86 |
1553472000000 | 170.9199 |
1553558400000 | 172.2 |
1553644800000 | 171.6699 |
1553731200000 | 171.55 |
1553817600000 | 172.65 |
1554076800000 | 174.57 |
1554163200000 | 174.63 |
1554249600000 | 175.71 |
1554336000000 | 175.6399 |
1554422400000 | 176.04 |
1554681600000 | 176.4199 |
1554768000000 | 175.74 |
1554854400000 | 176.09 |
1554940800000 | 176.01 |
1555027200000 | 176.87 |
1555286400000 | 177.18 |
1555372800000 | 177.44 |
1555459200000 | 177.54 |
1555545600000 | 177.47 |
1555977600000 | 178.4199 |
1556064000000 | 178.03 |
1556150400000 | 177.68 |
1556236800000 | 178.47 |
1556496000000 | 178.75 |
1556582400000 | 179.01 |
1556668800000 | 178.83 |
1556755200000 | 177.9199 |
1556841600000 | 179.1699 |
1557100800000 | 178.29 |
1557187200000 | 175.56 |
1557273600000 | 175.26 |
1557360000000 | 174.1 |
1557446400000 | 174.6399 |
1557705600000 | 171.46 |
1557792000000 | 172.41 |
1557878400000 | 173.37 |
1557964800000 | 174.72 |
1558051200000 | 174.04 |
1558310400000 | 173.1399 |
1558396800000 | 174.09 |
1558483200000 | 173.6 |
1558569600000 | 171.9 |
1558656000000 | 172.46 |
1558915200000 | 172.61 |
1559001600000 | 171.48 |
1559088000000 | 169.8899 |
1559174400000 | 170.1 |
1559260800000 | 168.26 |
1559520000000 | 168.36 |
1559606400000 | 171.02 |
1559692800000 | 172.6399 |
1559779200000 | 173.37 |
1559865600000 | 175.3899 |
1560124800000 | 176.03 |
1560211200000 | 176.61 |
1560297600000 | 176.23 |
1560384000000 | 176.1699 |
1560470400000 | 175.55 |
1560729600000 | 175.41 |
1560816000000 | 177.12 |
1560902400000 | 178.03 |
1560988800000 | 179.83 |
1561075200000 | 179.23 |
1561334400000 | 179.55 |
1561420800000 | 178.33 |
1561507200000 | 177.96 |
1561593600000 | 178.74 |
1561680000000 | 179.51 |
1561939200000 | 180.85 |
1562025600000 | 181.43 |
1562112000000 | 182.69 |
1562198400000 | 182.9199 |
1562284800000 | 181.96 |
1562544000000 | 181 |
1562630400000 | 180.6699 |
1562716800000 | 181.26 |
1562803200000 | 181.51 |
1562889600000 | 182.08 |
1563148800000 | 182.34 |
1563235200000 | 181.8899 |
1563321600000 | 181.18 |
1563408000000 | 181.3 |
1563494400000 | 181.12 |
1563753600000 | 181.3899 |
1563840000000 | 182.4199 |
1563926400000 | 182.97 |
1564012800000 | 182.23 |
1564099200000 | 183.1 |
1564358400000 | 183.16 |
1564444800000 | 182.2 |
1564531200000 | 181.09 |
1564617600000 | 180.24 |
1564704000000 | 178.19 |
1564963200000 | 173.83 |
1565049600000 | 174.56 |
1565136000000 | 175.23 |
1565222400000 | 177.82 |
1565308800000 | 176.99 |
1565568000000 | 175.78 |
1565654400000 | 177.06 |
1565740800000 | 173.56 |
1565827200000 | 172.91 |
1565913600000 | 175.16 |
1566172800000 | 177.11 |
1566259200000 | 176.1699 |
1566345600000 | 177.36 |
1566432000000 | 177.16 |
1566518400000 | 174.41 |
1566777600000 | 175.1699 |
1566864000000 | 175.13 |
1566950400000 | 175.59 |
1567036800000 | 177.19 |
1567123200000 | 177.74 |
1567382400000 | 177.6399 |
1567468800000 | 176.95 |
1567555200000 | 178.66 |
1567641600000 | 180.7 |
1567728000000 | 181.18 |
1567987200000 | 181.29 |
1568073600000 | 181.58 |
1568160000000 | 183.07 |
1568246400000 | 183.76 |
1568332800000 | 183.98 |
1568592000000 | 182.72 |
1568678400000 | 183.25 |
1568764800000 | 183.25 |
1568851200000 | 183.81 |
1568937600000 | 183.37 |
1569196800000 | 183.07 |
1569283200000 | 182.43 |
1569369600000 | 182.59 |
1569456000000 | 182.9 |
1569542400000 | 182.56 |
1569801600000 | 182.95 |
1569888000000 | 181.23 |
1569974400000 | 177.83 |
1570060800000 | 178.58 |
1570147200000 | 180.4199 |
1570406400000 | 180.3899 |
1570492800000 | 178.26 |
1570579200000 | 179.47 |
1570665600000 | 180.58 |
1570752000000 | 183.33 |
1571011200000 | 182.93 |
1571097600000 | 184.72 |
1571184000000 | 184.72 |
1571270400000 | 185.15 |
1571356800000 | 184.95 |
1571616000000 | 186.22 |
1571702400000 | 186.08 |
1571788800000 | 186.49 |
1571875200000 | 187.05 |
1571961600000 | 187.57 |
1572220800000 | 188.46 |
1572307200000 | 188.44 |
1572393600000 | 188.9 |
1572480000000 | 188.73 |
1572566400000 | 190.03 |
1572825600000 | 190.74 |
1572912000000 | 190.57 |
1572998400000 | 191.02 |
1573084800000 | 191.54 |
1573171200000 | 191.85 |
1573430400000 | 191.68 |
1573516800000 | 192.01 |
1573603200000 | 191.85 |
1573689600000 | 191.28 |
1573776000000 | 192.78 |
1574035200000 | 193.2 |
1574121600000 | 192.83 |
1574208000000 | 191.52 |
1574294400000 | 191.1399 |
1574380800000 | 191.44 |
1574640000000 | 192.96 |
1574726400000 | 193.18 |
1574812800000 | 193.78 |
1574899200000 | 193.7 |
1574985600000 | 193.05 |
1575244800000 | 191.81 |
1575331200000 | 190.6699 |
1575417600000 | 191.8899 |
1575504000000 | 192.22 |
1575590400000 | 193.76 |
1575849600000 | 193.52 |
1575936000000 | 193.4199 |
1576022400000 | 193.85 |
1576108800000 | 195.06 |
1576195200000 | 196.56 |
1576454400000 | 198.21 |
1576540800000 | 197.8899 |
1576627200000 | 197.53 |
1576713600000 | 198.08 |
1576800000000 | 198.83 |
1577059200000 | 198.9 |
1577145600000 | 199 |
1577404800000 | 200.16 |
1577664000000 | 199.23 |
1577750400000 | 199.66 |
1577923200000 | 201.08 |
1578009600000 | 199.85 |
1578268800000 | 199.6699 |
1578355200000 | 199.37 |
1578441600000 | 199.95 |
1578528000000 | 201.02 |
1578614400000 | 200.93 |
1578873600000 | 201.62 |
1578960000000 | 201.73 |
1579046400000 | 202.08 |
1579132800000 | 203.29 |
1579219200000 | 204.31 |
1579478400000 | 204.27 |
1579564800000 | 203.78 |
1579651200000 | 204.03 |
1579737600000 | 203.47 |
1579824000000 | 202.78 |
1580083200000 | 199.4 |
1580169600000 | 200.7 |
1580256000000 | 200.73 |
1580342400000 | 200.78 |
1580428800000 | 198.21 |
1580688000000 | 198.96 |
1580774400000 | 201.75 |
1580860800000 | 203.6699 |
1580947200000 | 204.97 |
1581033600000 | 204.03 |
1581292800000 | 204.71 |
1581379200000 | 205 |
1581465600000 | 206.1399 |
1581552000000 | 205.53 |
1581638400000 | 205.68 |
1581897600000 | 205.58 |
1581984000000 | 204.6699 |
1582070400000 | 205.53 |
1582156800000 | 204.52 |
1582243200000 | 203.12 |
1582502400000 | 197.02 |
1582588800000 | 191.94 |
1582675200000 | 191.28 |
1582761600000 | 184.27 |
1582848000000 | 181.27 |
1583107200000 | 187.6 |
1583193600000 | 184.75 |
1583280000000 | 190.1399 |
1583366400000 | 186.28 |
1583452800000 | 182.94 |
1583712000000 | 170.9 |
1583798400000 | 175.41 |
1583884800000 | 169.1699 |
1583971200000 | 152.38 |
1584057600000 | 161.53 |
1584316800000 | 146.98 |
1584403200000 | 153.02 |
1584489600000 | 146.35 |
1584576000000 | 147.06 |
1584662400000 | 142.87 |
1584921600000 | 138.79 |
1585008000000 | 150.24 |
1585094400000 | 153.95 |
1585180800000 | 161.58 |
1585267200000 | 158.05 |
1585526400000 | 162.02 |
1585612800000 | 160.29 |
1585699200000 | 154.18 |
1585785600000 | 155.9 |
1585872000000 | 153.61 |
1586131200000 | 162.28 |
1586217600000 | 163.4199 |
1586304000000 | 166.74 |
1586390400000 | 169.09 |
1586822400000 | 172.45 |
1586908800000 | 168.37 |
1586995200000 | 168.6699 |
1587081600000 | 172.75 |
1587340800000 | 170.69 |
1587427200000 | 165.29 |
1587513600000 | 167.9 |
1587600000000 | 168.36 |
1587686400000 | 169.56 |
1587945600000 | 172.61 |
1588032000000 | 172.73 |
1588118400000 | 176.62 |
1588204800000 | 175.16 |
1588291200000 | 171.55 |
1588550400000 | 170.6 |
1588636800000 | 172.3 |
1588723200000 | 171.38 |
1588809600000 | 172.52 |
1588896000000 | 175.79 |
1589155200000 | 175.74 |
1589241600000 | 173.9 |
1589328000000 | 170.9199 |
1589414400000 | 170.86 |
1589500800000 | 171.56 |
1589760000000 | 176.53 |
1589846400000 | 175.81 |
1589932800000 | 178.25 |
1590019200000 | 176.66 |
1590105600000 | 176.41 |
1590364800000 | 177.41 |
1590451200000 | 180.23 |
1590537600000 | 182.44 |
1590624000000 | 183.69 |
1590710400000 | 183.56 |
1590969600000 | 184.5 |
1591056000000 | 186.53 |
1591142400000 | 189.49 |
1591228800000 | 189.49 |
1591315200000 | 193.57 |
1591574400000 | 195.24 |
1591660800000 | 194.4 |
1591747200000 | 194.06 |
1591833600000 | 184.49 |
1591920000000 | 185.12 |
1592179200000 | 185.21 |
1592265600000 | 189.75 |
1592352000000 | 189.5 |
1592438400000 | 189.16 |
1592524800000 | 188.57 |
1592784000000 | 189.16 |
1592870400000 | 191.03 |
1592956800000 | 186.41 |
1593043200000 | 187.36 |
1593129600000 | 184.69 |
1593388800000 | 186.26 |
1593475200000 | 188.19 |
1593561600000 | 188.3 |
1593648000000 | 189.83 |
1593734400000 | 189.61 |
1593993600000 | 192.6699 |
1594080000000 | 190.75 |
1594166400000 | 191.33 |
1594252800000 | 190.08 |
1594339200000 | 191.69 |
1594598400000 | 191.96 |
1594684800000 | 193.27 |
1594771200000 | 195.76 |
1594857600000 | 194.83 |
1594944000000 | 195.19 |
1595203200000 | 196.29 |
1595289600000 | 197.05 |
1595376000000 | 197.6 |
1595462400000 | 196.19 |
1595548800000 | 195.03 |
1595808000000 | 196.57 |
1595894400000 | 195.78 |
1595980800000 | 197.03 |
1596067200000 | 195.57 |
1596153600000 | 195.15 |
1596412800000 | 197.2 |
1596499200000 | 198.38 |
1596585600000 | 199.9199 |
1596672000000 | 200.23 |
1596758400000 | 200.1 |
1597017600000 | 200.88 |
1597104000000 | 201.33 |
1597190400000 | 204.16 |
1597276800000 | 203.82 |
1597363200000 | 203.36 |
1597622400000 | 203.94 |
1597708800000 | 204.1399 |
1597795200000 | 204.04 |
1597881600000 | 203.45 |
1597968000000 | 203.87 |
1598227200000 | 206.09 |
1598313600000 | 206.43 |
1598400000000 | 207.75 |
1598486400000 | 207.6699 |
1598572800000 | 209.09 |
1598832000000 | 208.69 |
1598918400000 | 209.25 |
1599004800000 | 211.48 |
1599091200000 | 206.15 |
1599177600000 | 204.29 |
1599436800000 | 205.1399 |
1599523200000 | 201.16 |
1599609600000 | 204.33 |
1599696000000 | 202.28 |
1599782400000 | 202.37 |
1600041600000 | 204.71 |
1600128000000 | 205.26 |
1600214400000 | 204.83 |
1600300800000 | 203.43 |
1600387200000 | 201.9199 |
1600646400000 | 198.5 |
1600732800000 | 199.23 |
1600819200000 | 196.6399 |
1600905600000 | 196.1 |
1600992000000 | 197.84 |
1601251200000 | 201.33 |
1601337600000 | 200.7 |
1601424000000 | 201.43 |
1601510400000 | 202.06 |
1601596800000 | 200.6399 |
1601856000000 | 203.97 |
1601942400000 | 202.53 |
1602028800000 | 204.36 |
1602115200000 | 205.74 |
1602201600000 | 207.23 |
1602460800000 | 209.47 |
1602547200000 | 208.1699 |
1602633600000 | 207.27 |
1602720000000 | 205.7 |
1602806400000 | 206.33 |
1603065600000 | 204.63 |
1603152000000 | 204.94 |
1603238400000 | 204.73 |
1603324800000 | 204.74 |
1603411200000 | 205.44 |
1603670400000 | 201.84 |
1603756800000 | 200.66 |
1603843200000 | 194.1699 |
1603929600000 | 194.87 |
1604016000000 | 193.47 |
1604275200000 | 196.08 |
1604361600000 | 200.19 |
1604448000000 | 203.98 |
1604534400000 | 207.85 |
1604620800000 | 208.21 |
1604880000000 | 212.11 |
1604966400000 | 213.49 |
1605052800000 | 215.14 |
1605139200000 | 213.68 |
1605225600000 | 215.21 |
1605484800000 | 217.95 |
1605571200000 | 217.51 |
1605657600000 | 216.31 |
1605744000000 | 216.1 |
1605830400000 | 215.46 |
1606089600000 | 215.62 |
1606176000000 | 219.12 |
1606262400000 | 219.28 |
1606348800000 | 219.18 |
1606435200000 | 220.08 |
1606694400000 | 218.46 |
1606780800000 | 220.74 |
1606867200000 | 221.5 |
1606953600000 | 222.05 |
1607040000000 | 223.63 |
1607299200000 | 222.95 |
1607385600000 | 223.29 |
1607472000000 | 222.92 |
1607558400000 | 222.29 |
1607644800000 | 221.79 |
1607904000000 | 221.4 |
1607990400000 | 223.34 |
1608076800000 | 224.31 |
1608163200000 | 225.65 |
1608249600000 | 224.61 |
1608508800000 | 222.71 |
1608595200000 | 222.45 |
1608681600000 | 223.33 |
1608768000000 | 224.11 |
1609113600000 | 225.84 |
1609200000000 | 226.73 |
1609286400000 | 226.88 |
1609372800000 | 227.07 |
1609718400000 | 225.79 |
1609804800000 | 226.55 |
1609891200000 | 227.99 |
1609977600000 | 230.66 |
1610064000000 | 232.04 |
1610323200000 | 230.45 |
1610409600000 | 230.5 |
1610496000000 | 231.01 |
1610582400000 | 230.87 |
1610668800000 | 229.01 |
1610928000000 | 228.77 |
1611014400000 | 230.16 |
1611100800000 | 232.19 |
1611187200000 | 232.81 |
1611273600000 | 231.77 |
1611532800000 | 231.74 |
1611619200000 | 232.08 |
1611705600000 | 227.79 |
1611792000000 | 228.81 |
1611878400000 | 224.63 |
1612137600000 | 226.92 |
1612224000000 | 229.32 |
1612310400000 | 230.3 |
1612396800000 | 231.67 |
1612483200000 | 232.89 |
1612742400000 | 234.75 |
1612828800000 | 234.77 |
1612915200000 | 235.03 |
1613001600000 | 235.7 |
1613088000000 | 236.41 |
1613347200000 | 237.59 |
1613433600000 | 237.32 |
1613520000000 | 236.17 |
1613606400000 | 235.08 |
1613692800000 | 235.24 |
1613952000000 | 234.51 |
1614038400000 | 234.81 |
1614124800000 | 235.68 |
1614211200000 | 233.23 |
1614297600000 | 229.8 |
1614556800000 | 234.1 |
1614643200000 | 233.29 |
1614729600000 | 232.1 |
1614816000000 | 229.76 |
1614902400000 | 231.52 |
1615161600000 | 231.98 |
1615248000000 | 234.5 |
1615334400000 | 235.62 |
1615420800000 | 237.51 |
1615507200000 | 237.7 |
1615766400000 | 238.6 |
1615852800000 | 239.3 |
1615939200000 | 239.22 |
1616025600000 | 238.49 |
1616112000000 | 237.33 |
1616371200000 | 238.41 |
1616457600000 | 236.71 |
1616544000000 | 235.06 |
1616630400000 | 235.85 |
1616716800000 | 239.39 |
1616976000000 | 239.39 |
1617062400000 | 238.85 |
1617148800000 | 238.8 |
1617235200000 | 240.77 |
1617667200000 | 243.73 |
1617753600000 | 244.33 |
1617840000000 | 245.33 |
1617926400000 | 246.67 |
1618185600000 | 246.36 |
1618272000000 | 246.91 |
1618358400000 | 246.79 |
1618444800000 | 249.21 |
1618531200000 | 250.37 |
1618790400000 | 250.18 |
1618876800000 | 247.59 |
1618963200000 | 248.72 |
1619049600000 | 248.33 |
1619136000000 | 249.79 |
1619395200000 | 250.3 |
1619481600000 | 250.01 |
1619568000000 | 249.87 |
1619654400000 | 250.65 |
1619740800000 | 248.62 |
1620000000000 | 250.09 |
1620086400000 | 248.04 |
1620172800000 | 249.37 |
1620259200000 | 251.72 |
1620345600000 | 254.1 |
1620604800000 | 253.52 |
1620691200000 | 250.13 |
1620777600000 | 246.24 |
1620864000000 | 247.75 |
1620950400000 | 251.37 |
1621209600000 | 251.05 |
1621296000000 | 250.92 |
1621382400000 | 249.3 |
1621468800000 | 251.72 |
1621555200000 | 252 |
1621814400000 | 253.74 |
1621900800000 | 253.66 |
1621987200000 | 253.65 |
1622073600000 | 253.13 |
1622160000000 | 254.24 |
1622419200000 | 253.85 |
1622505600000 | 254.24 |
1622592000000 | 254.89 |
1622678400000 | 254.4 |
1622764800000 | 256.43 |
1623024000000 | 256.89 |
1623110400000 | 256.64 |
1623196800000 | 256.31 |
1623283200000 | 256.99 |
1623369600000 | 257.2799 |
1623628800000 | 257.83 |
1623715200000 | 257.88 |
1623801600000 | 257.07 |
1623888000000 | 255.67 |
1623974400000 | 251.61 |
1624233600000 | 253.7 |
1624320000000 | 255.3 |
1624406400000 | 254.64 |
1624492800000 | 255.95 |
1624579200000 | 257.2 |
1624838400000 | 256.97 |
1624924800000 | 257.0899 |
1625011200000 | 256.49 |
1625097600000 | 257.43 |
1625184000000 | 259.02 |
1625443200000 | 259.36 |
1625529600000 | 258.37 |
1625616000000 | 259.05 |
1625702400000 | 256.66 |
1625788800000 | 259.12 |
1626048000000 | 260.5299 |
1626134400000 | 260.38 |
1626220800000 | 260.74 |
1626307200000 | 259.38 |
1626393600000 | 257.82 |
1626652800000 | 253.38 |
1626739200000 | 255.24 |
1626825600000 | 257.76 |
1626912000000 | 258.66 |
1626998400000 | 260.5299 |
1627257600000 | 261.27 |
1627344000000 | 260.5299 |
1627430400000 | 259.97 |
1627516800000 | 262.07 |
1627603200000 | 260.66 |
1627862400000 | 261.61 |
1627948800000 | 262.89 |
1628035200000 | 262.06 |
1628121600000 | 263.23 |
1628208000000 | 263 |
1628467200000 | 262.8 |
1628553600000 | 263.11 |
1628640000000 | 264.29 |
1628726400000 | 264.93 |
1628812800000 | 266.17 |
1629072000000 | 266.2 |
1629158400000 | 264.57 |
1629244800000 | 262.67 |
1629331200000 | 261.55 |
1629417600000 | 262.79 |
1629676800000 | 265.3 |
1629763200000 | 265.57 |
1629849600000 | 265.67 |
1629936000000 | 264.41 |
1630022400000 | 265.91 |
1630281600000 | 266.95 |
1630368000000 | 266.38 |
1630454400000 | 267.36 |
1630540800000 | 268.05 |
1630627200000 | 268.41 |
1630886400000 | 269.06 |
1630972800000 | 268.22 |
1631059200000 | 267.21 |
1631145600000 | 266.15 |
1631232000000 | 265.0899 |
1631491200000 | 265.67 |
1631577600000 | 264.95 |
1631664000000 | 265.5299 |
1631750400000 | 265.05 |
1631836800000 | 262.88 |
1632096000000 | 259.0299 |
1632182400000 | 259.17 |
1632268800000 | 261.01 |
1632355200000 | 263.64 |
1632441600000 | 263.31 |
1632700800000 | 262.87 |
1632787200000 | 258.08 |
1632873600000 | 257.93 |
1632960000000 | 255.86 |
1633046400000 | 256.96 |
1633305600000 | 255.01 |
1633392000000 | 256.67 |
1633478400000 | 256.3 |
1633564800000 | 258.93 |
1633651200000 | 259.07 |
1633910400000 | 258.5 |
1633996800000 | 257.63 |
1634083200000 | 258.57 |
1634169600000 | 262.46 |
1634256000000 | 264.51 |
1634515200000 | 264.23 |
1634601600000 | 265.8 |
1634688000000 | 267.05 |
1634774400000 | 267.08 |
1634860800000 | 267.64 |
1635120000000 | 267.81 |
1635206400000 | 269.22 |
1635292800000 | 268.38 |
1635379200000 | 270.39 |
1635465600000 | 270.1 |
1635724800000 | 271.21 |
1635811200000 | 272.06 |
1635897600000 | 273.5 |
1635984000000 | 274.94 |
1636070400000 | 275.54 |
1636329600000 | 276.32 |
1636416000000 | 275.7 |
1636502400000 | 273.91 |
1636588800000 | 273.92 |
1636675200000 | 275.44 |
1636934400000 | 275.56 |
1637020800000 | 276.0899 |
1637107200000 | 274.95 |
1637193600000 | 275.5299 |
1637280000000 | 275.08 |
1637539200000 | 273.97 |
1637625600000 | 273.92 |
1637712000000 | 273.66 |
1637798400000 | 274.19 |
1637884800000 | 267.95 |
1638144000000 | 269.45 |
1638230400000 | 265.21 |
1638316800000 | 265.76 |
1638403200000 | 267.27 |
1638489600000 | 266.0899 |
1638748800000 | 268.69 |
1638835200000 | 274.01 |
1638921600000 | 274.5899 |
1639008000000 | 273.37 |
1639094400000 | 275.24 |
1639353600000 | 273.21 |
1639440000000 | 271.38 |
1639526400000 | 274.67 |
1639612800000 | 274.97 |
1639699200000 | 271.99 |
1639958400000 | 268.69 |
1640044800000 | 272.46 |
1640131200000 | 275.0899 |
1640217600000 | 276.91 |
1640304000000 | 276.97 |
1640563200000 | 279.52 |
1640649600000 | 279.88 |
1640736000000 | 280.55 |
1640822400000 | 279.89 |
1640908800000 | 279.68 |
1641168000000 | 280.23 |
1641254400000 | 281.51 |
1641340800000 | 278.92 |
1641427200000 | 276.98 |
1641513600000 | 276.77 |
1641772800000 | 275.74 |
1641859200000 | 277.77 |
1641945600000 | 279.65 |
1642032000000 | 277.82 |
1642118400000 | 276.89 |
1642377600000 | 277.21 |
1642464000000 | 272.99 |
1642550400000 | 270.75 |
1642636800000 | 269.83 |
1642723200000 | 265.91 |
1642982400000 | 263.44 |
1643068800000 | 261.41 |
1643155200000 | 262.0899 |
1643241600000 | 260.29 |
1643328000000 | 264.51 |
1643587200000 | 267.8 |
1643673600000 | 269.7799 |
1643760000000 | 272.54 |
1643846400000 | 269.01 |
1643932800000 | 268.35 |
1644192000000 | 268.3 |
1644278400000 | 269.66 |
1644364800000 | 273.39 |
1644451200000 | 270.44 |
1644537600000 | 266.52 |
1644796800000 | 263.79 |
1644883200000 | 267.45 |
1644969600000 | 268.14 |
1645056000000 | 264.33 |
1645142400000 | 262.38 |
1645401600000 | 261.56 |
1645488000000 | 259.31 |
1645574400000 | 256.46 |
1645660800000 | 253.8 |
1645747200000 | 260.54 |
1646006400000 | 259.44 |
1646092800000 | 255.13 |
1646179200000 | 257.55 |
1646265600000 | 256.19 |
1646352000000 | 251.44 |
1646611200000 | 244.68 |
1646697600000 | 242.45 |
1646784000000 | 250.1 |
1646870400000 | 248.89 |
1646956800000 | 246.59 |
1647216000000 | 246.55 |
1647302400000 | 249.9 |
1647388800000 | 255.69 |
1647475200000 | 259.13 |
1647561600000 | 261.0899 |
1647820800000 | 260.7799 |
1647907200000 | 262.83 |
1647993600000 | 260.21 |
1648080000000 | 262.55 |
1648166400000 | 263.05 |
1648425600000 | 263.82 |
1648512000000 | 268.45 |
1648598400000 | 267.44 |
1648684800000 | 263.7 |
1648771200000 | 263.62 |
1649030400000 | 265.33 |
1649116800000 | 263.22 |
1649203200000 | 260.24 |
1649289600000 | 260.21 |
1649376000000 | 260.5 |
1649635200000 | 257.41 |
1649721600000 | 255.93 |
1649808000000 | 257.5 |
1649894400000 | 255.85 |
1650326400000 | 257.13 |
1650412800000 | 259.3 |
1650499200000 | 257.42 |
1650585600000 | 250.88 |
1650844800000 | 250.5 |
1650931200000 | 245.83 |
1651017600000 | 245.6 |
1651104000000 | 249.79 |
1651190400000 | 245.47 |
1651449600000 | 245.05 |
1651536000000 | 246.06 |
1651622400000 | 249.98 |
1651708800000 | 244.03 |
1651795200000 | 242.46 |
1652054400000 | 236.04 |
1652140800000 | 236.45 |
1652227200000 | 234.96 |
1652313600000 | 233.62 |
1652400000000 | 238.12 |
1652659200000 | 237.99 |
1652745600000 | 242.27 |
1652832000000 | 235.88 |
1652918400000 | 234.07 |
1653004800000 | 234.91 |
1653264000000 | 239.3 |
1653350400000 | 238.1 |
1653436800000 | 239.31 |
1653523200000 | 242.52 |
1653609600000 | 246.92 |
1653868800000 | 248.17 |
1653955200000 | 246.01 |
1654041600000 | 244.25 |
1654128000000 | 247.15 |
1654214400000 | 244.68 |
1654473600000 | 245.49 |
1654560000000 | 246.44 |
1654646400000 | 244.59 |
1654732800000 | 239.73 |
1654819200000 | 232.95 |
1655078400000 | 225.36 |
1655164800000 | 223.48 |
1655251200000 | 225.91 |
1655337600000 | 221.57 |
1655424000000 | 220.93 |
1655683200000 | 221.89 |
1655769600000 | 225.85 |
1655856000000 | 225.75 |
1655942400000 | 226.81 |
1656028800000 | 232.55 |
1656288000000 | 233.07 |
1656374400000 | 229.85 |
1656460800000 | 229.38 |
1656547200000 | 226.88 |
1656633600000 | 227.48 |
1656892800000 | 228.32 |
1656979200000 | 226.79 |
1657065600000 | 227.52 |
1657152000000 | 230.67 |
1657238400000 | 230.88 |
1657497600000 | 228.68 |
1657584000000 | 227.45 |
1657670400000 | 226.42 |
1657756800000 | 224.34 |
1657843200000 | 228.4 |
1658102400000 | 228.28 |
1658188800000 | 233.25 |
1658275200000 | 233.85 |
1658361600000 | 235.16 |
1658448000000 | 234.64 |
1658707200000 | 234.5 |
1658793600000 | 232.68 |
1658880000000 | 236.25 |
1658966400000 | 239.03 |
1659052800000 | 241.1 |
1659312000000 | 241.78 |
1659398400000 | 239.5 |
1659484800000 | 241.41 |
1659571200000 | 242.15 |
1659657600000 | 241.23 |
1659916800000 | 241.86 |
1660003200000 | 240.56 |
1660089600000 | 245.4 |
1660176000000 | 245.25 |
1660262400000 | 247.69 |
1660521600000 | 248.63 |
1660608000000 | 248.86 |
1660694400000 | 247.35 |
1660780800000 | 247.42 |
1660867200000 | 244.4 |
1661126400000 | 240.21 |
1661212800000 | 238.98 |
1661299200000 | 239.11 |
1661385600000 | 241.54 |
1661472000000 | 235.47 |
1661731200000 | 232.93 |
1661817600000 | 231.44 |
1661904000000 | 229.99 |
1661990400000 | 228.38 |
1662076800000 | 228.09 |
1662336000000 | 227.09 |
1662422400000 | 225.95 |
1662508800000 | 227.84 |
1662595200000 | 229.79 |
1662681600000 | 233.65 |
1662940800000 | 236.85 |
1663027200000 | 228.56 |
1663113600000 | 227.83 |
1663200000000 | 225.9 |
1663286400000 | 224.41 |
1663545600000 | 225.08 |
1663632000000 | 222.93 |
1663718400000 | 220.06 |
1663804800000 | 218.28 |
1663891200000 | 214.32 |
1664150400000 | 211.53 |
1664236800000 | 210.82 |
1664323200000 | 213.11 |
1664409600000 | 210.74 |
1664496000000 | 208.73 |
1664755200000 | 212.97 |
1664841600000 | 219.87 |
1664928000000 | 218.87 |
1665014400000 | 216.76 |
1665100800000 | 211.8 |
1665360000000 | 209.88 |
1665446400000 | 208.65 |
1665532800000 | 207.9 |
1665619200000 | 211.7 |
1665705600000 | 210.02 |
1665964800000 | 214.21 |
1666051200000 | 216.13 |
1666137600000 | 214.25 |
1666224000000 | 213.77 |
1666310400000 | 215.91 |
1666569600000 | 219.07 |
1666656000000 | 222.77 |
1666742400000 | 223.03 |
1666828800000 | 222.08 |
1666915200000 | 225.58 |
1667174400000 | 224.57 |
1667260800000 | 224.46 |
1667347200000 | 221.41 |
1667433600000 | 218.33 |
1667520000000 | 222.3 |
1667779200000 | 225.09 |
1667865600000 | 227.26 |
1667952000000 | 223.81 |
1668038400000 | 234.24 |
1668124800000 | 237.23 |
1668384000000 | 235.8 |
1668470400000 | 237.61 |
1668556800000 | 236.28 |
1668643200000 | 235.48 |
1668729600000 | 237.37 |
1668988800000 | 236.01 |
1669075200000 | 239.03 |
1669161600000 | 240.93 |
1669248000000 | 241.91 |
1669334400000 | 241.71 |
1669593600000 | 238.88 |
1669680000000 | 238.31 |
1669766400000 | 242.88 |
1669852800000 | 245.3 |
1669939200000 | 244.56 |
1670198400000 | 241.98 |
1670284800000 | 239.38 |
1670371200000 | 238.91 |
1670457600000 | 240.17 |
1670544000000 | 239.63 |
1670803200000 | 241.25 |
1670889600000 | 244.19 |
1670976000000 | 243.6 |
1671062400000 | 237.52 |
1671148800000 | 234.82 |
1671408000000 | 233.03 |
1671494400000 | 233.98 |
1671580800000 | 236.69 |
1671667200000 | 234.33 |
1671753600000 | 234.76 |
1672099200000 | 234.58 |
1672185600000 | 232.4 |
1672272000000 | 235.52 |
1672358400000 | 234.58 |
1672617600000 | 235.14 |
1672704000000 | 235.14 |
1672790400000 | 236.86 |
1672876800000 | 234.1 |
1672963200000 | 238.87 |
1673222400000 | 240.13 |
1673308800000 | 240.44 |
1673395200000 | 242.85 |
1673481600000 | 244.83 |
1673568000000 | 246.34 |
1673827200000 | 246.22 |
1673913600000 | 246.44 |
1674000000000 | 244.83 |
1674086400000 | 242.4 |
1674172800000 | 245.42 |
1674432000000 | 247.92 |
1674518400000 | 248.2 |
1674604800000 | 248.45 |
1674691200000 | 249.58 |
1674777600000 | 250.15 |
1675036800000 | 248.13 |
1675123200000 | 250.08 |
1675209600000 | 252.52 |
1675296000000 | 255.96 |
1675382400000 | 253.95 |
1675641600000 | 251.08 |
1675728000000 | 253.38 |
1675814400000 | 252.2 |
1675900800000 | 251.73 |
1675987200000 | 250.72 |
1676246400000 | 253.25 |
1676332800000 | 253.29 |
1676419200000 | 252.91 |
1676505600000 | 251.08 |
1676592000000 | 250.4 |
1676851200000 | 250.75 |
1676937600000 | 247.53 |
1677024000000 | 246.57 |
1677110400000 | 247.45 |
1677196800000 | 244.32 |
1677456000000 | 245.75 |
1677542400000 | 244.99 |
1677628800000 | 244.32 |
1677715200000 | 245.69 |
1677801600000 | 248.99 |
1678060800000 | 250.12 |
1678147200000 | 246.72 |
1678233600000 | 246.93 |
1678320000000 | 245.05 |
1678406400000 | 242.57 |
1678665600000 | 241.44 |
1678752000000 | 243.66 |
1678838400000 | 241.16 |
1678924800000 | 244.79 |
1679011200000 | 243.53 |
1679270400000 | 245.28 |
1679356800000 | 247.73 |
1679443200000 | 246.47 |
1679529600000 | 247.99 |
1679616000000 | 247.39 |
1679875200000 | 248.05 |
1679961600000 | 248.19 |
1680048000000 | 251.18 |
1680134400000 | 253.44 |
1680220800000 | 256.01 |
1680480000000 | 257.35 |
1680566400000 | 257.2799 |
1680652800000 | 256.37 |
1680739200000 | 257.01 |
1681171200000 | 257 |
1681257600000 | 257.22 |
1681344000000 | 260.39 |
1681430400000 | 260 |
1681689600000 | 259.61 |
1681776000000 | 260.49 |
1681862400000 | 260.12 |
1681948800000 | 259.3399 |
1682035200000 | 259.5 |
1682294400000 | 259.9 |
1682380800000 | 257.36 |
1682467200000 | 257.2 |
1682553600000 | 260.39 |
1682640000000 | 262.32 |
1682899200000 | 262.45 |
1682985600000 | 260.21 |
1683072000000 | 259.98 |
1683158400000 | 258.49 |
1683244800000 | 262.0899 |
1683504000000 | 262.57 |
1683590400000 | 261.32 |
1683676800000 | 261.99 |
1683763200000 | 261.23 |
1683849600000 | 260.88 |
1684108800000 | 261.81 |
1684195200000 | 260.76 |
1684281600000 | 261.73 |
1684368000000 | 263.29 |
1684454400000 | 263.75 |
1684713600000 | 264.07 |
1684800000000 | 261.18 |
1684886400000 | 258.43 |
1684972800000 | 260.26 |
1685059200000 | 262.86 |
1685318400000 | 263.17 |
1685404800000 | 262.64 |
1685491200000 | 260.17 |
1685577600000 | 263.29 |
1685664000000 | 266.52 |
1685923200000 | 266.38 |
1686009600000 | 266.72 |
1686096000000 | 264.88 |
1686182400000 | 266.44 |
1686268800000 | 267.01 |
1686528000000 | 268.86 |
1686614400000 | 271.01 |
1686700800000 | 272.68 |
1686787200000 | 275.14 |
1686873600000 | 274.85 |
1687132800000 | 273.97 |
1687219200000 | 272.65 |
1687305600000 | 271.58 |
1687392000000 | 271.99 |
1687478400000 | 269.3 |
1687737600000 | 268.3399 |
1687824000000 | 270.36 |
1687910400000 | 270.52 |
1687996800000 | 271.14 |
1688083200000 | 274.22 |
1688342400000 | 274.29 |
1688428800000 | 274.19 |
1688515200000 | 273.27 |
1688601600000 | 270.21 |
1688688000000 | 269.91 |
1688947200000 | 270.41 |
1689033600000 | 271.91 |
1689120000000 | 275.31 |
1689206400000 | 278.45 |
1689292800000 | 278.8399 |
1689552000000 | 278.6 |
1689638400000 | 280.6 |
1689724800000 | 281.1 |
1689811200000 | 279.7 |
1689897600000 | 279.41 |
1690156800000 | 280.01 |
1690243200000 | 280.87 |
1690329600000 | 280.67 |
1690416000000 | 280.5299 |
1690502400000 | 282.5899 |
1690761600000 | 282.68 |
1690848000000 | 281.41 |
1690934400000 | 277.06 |
1691020800000 | 275.75 |
1691107200000 | 275.42 |
1691366400000 | 277 |
1691452800000 | 275.91 |
1691539200000 | 274.83 |
1691625600000 | 275.87 |
1691712000000 | 274.37 |
1691971200000 | 275 |
1692057600000 | 273.21 |
1692144000000 | 271.13 |
1692230400000 | 269.08 |
1692316800000 | 268.63 |
1692576000000 | 270.13 |
1692662400000 | 270.22 |
1692748800000 | 272.88 |
1692835200000 | 270.25 |
1692921600000 | 270.2 |
1693180800000 | 272.6 |
1693267200000 | 275.99 |
1693353600000 | 277.5 |
1693440000000 | 276.73 |
1693526400000 | 276.99 |
1693785600000 | 277.12 |
1693872000000 | 275.57 |
1693958400000 | 273.95 |
1694044800000 | 273.21 |
1694131200000 | 273.22 |
1694390400000 | 274.92 |
1694476800000 | 273.2799 |
1694563200000 | 273.48 |
1694649600000 | 275.68 |
1694736000000 | 273.87 |
1694995200000 | 273.48 |
1695081600000 | 273.17 |
1695168000000 | 272.2799 |
1695254400000 | 268.18 |
1695340800000 | 267.72 |
1695600000000 | 267.19 |
1695686400000 | 264.33 |
1695772800000 | 263.47 |
1695859200000 | 264.92 |
1695945600000 | 264.91 |
1696204800000 | 263.98 |
1696291200000 | 260.4 |
1696377600000 | 261.19 |
1696464000000 | 262.3 |
1696550400000 | 264.97 |
1696809600000 | 265.68 |
1696896000000 | 268.72 |
1696982400000 | 269.95 |
1697068800000 | 269.02 |
1697155200000 | 266.47 |
1697414400000 | 268.31 |
1697500800000 | 268.43 |
1697587200000 | 265.3 |
1697673600000 | 263 |
1697760000000 | 260.32 |
1698019200000 | 260.16 |
1698105600000 | 261.39 |
1698192000000 | 259.2 |
1698278400000 | 255.8 |
1698364800000 | 255.06 |
1698624000000 | 257.39 |
1698710400000 | 258.19 |
1698796800000 | 261.14 |
1698883200000 | 265.97 |
1698969600000 | 268.68 |
1699228800000 | 269.82 |
1699315200000 | 269.46 |
1699401600000 | 269.66 |
1699488000000 | 269.36 |
1699574400000 | 270.82 |
1699833600000 | 271.17 |
1699920000000 | 275.95 |
1700006400000 | 276.96 |
1700092800000 | 277.24 |
1700179200000 | 278.21 |
1700438400000 | 280.12 |
1700524800000 | 279.6 |
1700611200000 | 279.91 |
1700697600000 | 280.39 |
1700784000000 | 280.99 |
1701043200000 | 280.27 |
1701129600000 | 280.47 |
1701216000000 | 280.6 |
1701302400000 | 281.46 |
1701388800000 | 282.55 |
1701648000000 | 280.95 |
1701734400000 | 280.97 |
1701820800000 | 280.99 |
1701907200000 | 282.5899 |
1701993600000 | 283.2 |
1702252800000 | 283.75 |
1702339200000 | 284.85 |
1702425600000 | 287.32 |
1702512000000 | 289.2 |
1702598400000 | 288.76 |
1702857600000 | 288.87 |
1702944000000 | 290.71 |
1703030400000 | 288.52 |
1703116800000 | 290.43 |
1703203200000 | 290.92 |
1703635200000 | 293.19 |
1703721600000 | 293.81 |
1703808000000 | 293.3 |
1704153600000 | 291.13 |
1704240000000 | 288.62 |
1704326400000 | 289.17 |
1704412800000 | 289.85 |
1704672000000 | 293.13 |
1704758400000 | 292.73 |
1704844800000 | 294.2799 |
1704931200000 | 294.27 |
1705017600000 | 295.69 |
1705276800000 | 295.4 |
1705363200000 | 294.06 |
1705449600000 | 291.83 |
1705536000000 | 293.98 |
1705622400000 | 296.91 |
1705881600000 | 298.4 |
1705968000000 | 298.48 |
1706054400000 | 300.18 |
1706140800000 | 300.96 |
1706227200000 | 301.14 |
1706486400000 | 303.02 |
1706572800000 | 303.12 |
1706659200000 | 301.1 |
1706745600000 | 303.07 |
1706832000000 | 305.21 |
1707091200000 | 304.6 |
1707177600000 | 305.39 |
1707264000000 | 307.35 |
1707350400000 | 307.1 |
1707436800000 | 308.68 |
1707696000000 | 308.63 |
1707782400000 | 305.68 |
1707868800000 | 307.65 |
1707955200000 | 309.26 |
1708041600000 | 309.25 |
1708300800000 | 309.57 |
1708387200000 | 308.24 |
1708473600000 | 307.3 |
1708560000000 | 313.71 |
1708646400000 | 314.45 |
1708905600000 | 313.69 |
1708992000000 | 314.04 |
1709078400000 | 312.8 |
1709164800000 | 314.08 |
1709251200000 | 317.33 |
1709510400000 | 317.35 |
1709596800000 | 315.38 |
1709683200000 | 317.74 |
1709769600000 | 321.31 |
1709856000000 | 320.21 |
1710115200000 | 318.29 |
1710201600000 | 321.79 |
1710288000000 | 321.35 |
1710374400000 | 320.0899 |
1710460800000 | 318.08 |
1710720000000 | 320.02 |
1710806400000 | 320.95 |
1710892800000 | 322.2 |
1710979200000 | 323.87 |
1711065600000 | 323.6 |
1711324800000 | 322.44 |
1711411200000 | 321.93 |
1711497600000 | 323.73 |
1711584000000 | 323.44 |
1712016000000 | 319.48 |
1712102400000 | 319.76 |
1712188800000 | 317.81 |
1712275200000 | 318.5899 |
1712534400000 | 318.99 |
1712620800000 | 319.27 |
1712707200000 | 316.2799 |
1712793600000 | 317.08 |
1712880000000 | 313.96 |
1713139200000 | 311.19 |
1713225600000 | 309.26 |
1713312000000 | 307.38 |
1713398400000 | 308 |
1713484800000 | 305.18 |
1713744000000 | 307.68 |
1713830400000 | 311.39 |
1713916800000 | 311.48 |
1714003200000 | 309.51 |
1714089600000 | 312.2 |
1714348800000 | 312.88 |
1714435200000 | 310.81 |
1714521600000 | 309.23 |
1714608000000 | 311.7799 |
1714694400000 | 315.64 |
1714953600000 | 317.87 |
1715040000000 | 319.47 |
1715126400000 | 318.67 |
1715212800000 | 319.8 |
1715299200000 | 320.79 |
1715558400000 | 321.23 |
1715644800000 | 322.19 |
1715731200000 | 326.12 |
1715817600000 | 326.3 |
1715904000000 | 326.32 |
1716163200000 | 326.94 |
1716249600000 | 326.81 |
1716336000000 | 325.63 |
1716422400000 | 325.02 |
1716508800000 | 325.95 |
1716768000000 | 326.73 |
1716854400000 | 326.67 |
1716940800000 | 323.52 |
1717027200000 | 322.5299 |
1717113600000 | 325.21 |
1717372800000 | 327.17 |
1717459200000 | 327.73 |
1717545600000 | 330.3399 |
1717632000000 | 331.27 |
1717718400000 | 330.32 |
1717977600000 | 330.17 |
1718064000000 | 330.07 |
1718150400000 | 333.8 |
1718236800000 | 332.16 |
1718323200000 | 331.05 |
1718582400000 | 331.79 |
1718668800000 | 333.52 |
1718755200000 | 333.71 |
1718841600000 | 333.15 |
1718928000000 | 331.49 |
1719187200000 | 331.94 |
1719273600000 | 333.31 |
1719360000000 | 332.57 |
1719446400000 | 332.35 |
1719532800000 | 331.67 |
1719792000000 | 331.82 |
1719878400000 | 332.81 |
1719964800000 | 334.82 |
1720051200000 | 335.81 |
1720137600000 | 337.5 |
1720396800000 | 337.61 |
1720483200000 | 337.25 |
1720569600000 | 340.48 |
1720656000000 | 340.83 |
1720742400000 | 343.04 |
1721001600000 | 342.6 |
1721088000000 | 343.44 |
1721174400000 | 340.54 |
1721260800000 | 337.35 |
1721347200000 | 335.29 |
1721606400000 | 338.2799 |
1721692800000 | 337.76 |
1721779200000 | 332.85 |
1721865600000 | 329.6 |
1721952000000 | 332.47 |
1722211200000 | 332.71 |
1722297600000 | 331.5299 |
1722384000000 | 337.52 |
1722470400000 | 333.3 |
1722556800000 | 327.48 |
1722816000000 | 316.54 |
1722902400000 | 320.99 |
1722988800000 | 320.39 |
1723075200000 | 324.93 |
1723161600000 | 327.07 |
1723420800000 | 326.6 |
1723507200000 | 332.12 |
1723593600000 | 334.37 |
1723680000000 | 338.24 |
1723766400000 | 340.22 |
1724025600000 | 343.23 |
1724112000000 | 343.9 |
1724198400000 | 345.38 |
1724284800000 | 343.8399 |
1724371200000 | 347.43 |
1724630400000 | 346.64 |
1724716800000 | 347.5299 |
1724803200000 | 346.4 |
1724889600000 | 346.11 |
1724976000000 | 348.41 |
1725235200000 | 348.22 |
1725321600000 | 343.74 |
1725408000000 | 341.8 |
1725494400000 | 340.02 |
1725580800000 | 336.82 |
1725840000000 | 338.5299 |
1725926400000 | 338.81 |
1726012800000 | 340.51 |
1726099200000 | 343.87 |
1726185600000 | 345.88 |
1726444800000 | 346.69 |
1726531200000 | 345.72 |
1726617600000 | 344.68 |
1726704000000 | 349.94 |
1726790400000 | 348.45 |
1727049600000 | 349 |
1727136000000 | 350.67 |
1727222400000 | 350.06 |
1727308800000 | 353.62 |
1727395200000 | 354.8 |
1727654400000 | 353.45 |
1727740800000 | 350.9 |
1727827200000 | 349.5899 |
1727913600000 | 348.91 |
1728000000000 | 350.33 |
1728259200000 | 349.52 |
1728345600000 | 350.8399 |
1728432000000 | 352.77 |
1728518400000 | 352.13 |
1728604800000 | 354.14 |
1728864000000 | 356.36 |
1728950400000 | 353.64 |
1729036800000 | 353.56 |
1729123200000 | 353.42 |
1729209600000 | 354.67 |
1729468800000 | 353.01 |
1729555200000 | 351.7 |
1729641600000 | 348.21 |
1729728000000 | 348.3399 |
1729814400000 | 348.0899 |
1730073600000 | 349.37 |
1730160000000 | 349.45 |
1730246400000 | 348.05 |
1730332800000 | 343.15 |
STOXX Global Climate Impact Ex Global Compact and Controversial Weapons | STOXX Global 1800 | |
---|---|---|
2017 | 21.213389027061 | 23.11124377617 |
2018 | -9.5528949218952 | -9.1898097109552 |
2019 | 29.620770232244 | 28.137157820211 |
2020 | 13.841807833404 | 16.488193095692 |
2021 | 23.368196012744 | 20.788908800232 |
2022 | -16.297565947301 | -18.458940716969 |
2023 | 25.469172990958 | 23.642477189466 |
2024 | 20.797742169436 | 19.947138682046 |
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.