Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Smart Cities
Index Description
The STOXX Global Smart Cities Index is comprised of companies that stand to benefit from the �smart cities� megatrend. A smart city uses innovative means to improve quality of life, urban operation and services, and competitiveness. At the same time, it strives to meet its present and future citizens� needs on an economic, social, environmental and cultural level. The companies in this index address a diverse set of requirements such as smart and enhanced buildings/homes, efficient mobility, optimum energy utilization and better administrative services. With growing urban population, limited natural resources and increasing focus on environmental sustainability, the companies are well positioned to benefit from this long-term trend. Revere (RBICS) data allow a detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial exposure to the smart cities trend. Furthermore, the index excludes companies identified as non-compliant based on Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons.
Key facts
- Index allows targeted investment in the smart cities megatrend
- Detailed Revere data helps select companies with a revenue exposure above 50% to smart cities related sectors
- Liquidity filter ensures replicability
- Index integrates ESG considerations
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Smart Cities | N/A | 9.7 | 0.1 | 0.0 | 0.8 | 0.0 | 8.3 | 0.0 | 24.2 |
STOXX Developed and Emerging Markets Total Market | 76,962.9 | 65,010.7 | 5.9 | 0.6 | 2,380.1 | 0.0 | 3.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 53.3 |
---|---|
Automobiles and Parts | 15.3 |
Energy | 13.4 |
Industrial Goods and Services | 6.4 |
Health Care | 5.6 |
Consumer Products and Services | 3.3 |
Telecommunications | 2.6 |
Basic Resources | 0.1 |
Utilities | 0.1 |
Country weighting
USA | 83.1 |
---|---|
Denmark | 3.8 |
Taiwan | 3.7 |
Hong Kong | 2.2 |
Sweden | 2.0 |
Japan | 1.3 |
Switzerland | 0.8 |
Germany | 0.6 |
Australia | 0.6 |
Norway | 0.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Smart Cities | -2.1 | 23.1 | 2.3 | 36.2 | 121.8 | N/A | N/A | 2.4 | 11.0 | 17.5 |
STOXX Developed and Emerging Markets Total Market | -1.7 | 11.1 | 12.2 | 38.9 | 51.8 | N/A | N/A | 12.3 | 11.7 | 8.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Smart Cities | N/A | N/A | 25.0 | 27.4 | 27.6 | N/A | N/A | 0.0 | 0.4 | 0.6 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 12.5 | 13.6 | 17.1 | N/A | N/A | 0.9 | 0.8 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Smart Cities | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 10.0 | 15.4 | 16.0 | 18.3 | 16.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Smart Cities | 1.4 | 1.7 | 1.7 | 1.6 | 1.3 | -0.4 | 0.9 | -0.5 | 0.0 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of September 29, 2023
THEME INDICES
STOXX Global Smart Cities
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global Smart Cities | -96.4 | 110.1 | 35.6 | 35.6 | 4.5 | 0.9 | 3.7 | -25.3 |
STOXX Developed and Emerging Markets Total Market | 20.3 | 14.2 | 16.0 | 16.0 | 0.2 | 2.4 | 1.3 | 0.2 |
Performance and annual returns
STOXX Global Smart Cities | |
---|---|
1339977600000 | 100 |
1340064000000 | 100.01 |
1340150400000 | 99.83 |
1340236800000 | 96.7 |
1340323200000 | 98.95 |
1340582400000 | 96.75 |
1340668800000 | 97.21 |
1340755200000 | 98.34 |
1340841600000 | 97.81 |
1340928000000 | 100.23 |
1341187200000 | 101.2 |
1341273600000 | 102.85 |
1341360000000 | 103.64 |
1341446400000 | 104.09 |
1341532800000 | 100.6 |
1341792000000 | 99.52 |
1341878400000 | 97.46 |
1341964800000 | 97.13 |
1342051200000 | 96.41 |
1342137600000 | 97.01 |
1342396800000 | 95.75 |
1342483200000 | 95.42 |
1342569600000 | 97.71 |
1342656000000 | 98.68 |
1342742400000 | 96.76 |
1343001600000 | 95.54 |
1343088000000 | 94.43 |
1343174400000 | 95.38 |
1343260800000 | 95.24 |
1343347200000 | 97.14 |
1343606400000 | 97.06 |
1343692800000 | 96.83 |
1343779200000 | 96.06 |
1343865600000 | 97.61 |
1343952000000 | 97.93 |
1344211200000 | 98.59 |
1344297600000 | 100.35 |
1344384000000 | 101.25 |
1344470400000 | 102.98 |
1344556800000 | 103.14 |
1344816000000 | 101.84 |
1344902400000 | 100.74 |
1344988800000 | 101.88 |
1345075200000 | 103.25 |
1345161600000 | 103.73 |
1345420800000 | 102.88 |
1345507200000 | 101.97 |
1345593600000 | 101.96 |
1345680000000 | 100.37 |
1345766400000 | 100.97 |
1346025600000 | 101.13 |
1346112000000 | 101.26 |
1346198400000 | 101.4 |
1346284800000 | 99.34 |
1346371200000 | 99.45 |
1346630400000 | 99.62 |
1346716800000 | 99.54 |
1346803200000 | 98.88 |
1346889600000 | 102.4 |
1346976000000 | 101.05 |
1347235200000 | 100.61 |
1347321600000 | 100.59 |
1347408000000 | 100.66 |
1347494400000 | 101.37 |
1347580800000 | 100.82 |
1347840000000 | 99.78 |
1347926400000 | 99.84 |
1348012800000 | 99.91 |
1348099200000 | 99.54 |
1348185600000 | 99.08 |
1348444800000 | 98.55 |
1348531200000 | 96.44 |
1348617600000 | 96.68 |
1348704000000 | 98.42 |
1348790400000 | 98.54 |
1349049600000 | 97.53 |
1349136000000 | 97.66 |
1349222400000 | 97.61 |
1349308800000 | 96.45 |
1349395200000 | 95.79 |
1349654400000 | 95.54 |
1349740800000 | 94.83 |
1349827200000 | 94.12 |
1349913600000 | 93.92 |
1350000000000 | 92.96 |
1350259200000 | 93.93 |
1350345600000 | 94.68 |
1350432000000 | 92.99 |
1350518400000 | 92.71 |
1350604800000 | 91 |
1350864000000 | 90.7 |
1350950400000 | 91.47 |
1351036800000 | 90.19 |
1351123200000 | 90.31 |
1351209600000 | 91.25 |
1351468800000 | 91.44 |
1351555200000 | 90.93 |
1351641600000 | 91.19 |
1351728000000 | 93.84 |
1351814400000 | 92.51 |
1352073600000 | 93.93 |
1352160000000 | 94.93 |
1352246400000 | 92.82 |
1352332800000 | 91.86 |
1352419200000 | 92.02 |
1352678400000 | 91.92 |
1352764800000 | 91.69 |
1352851200000 | 90.95 |
1352937600000 | 90.35 |
1353024000000 | 91.19 |
1353283200000 | 92.1 |
1353369600000 | 91.8 |
1353456000000 | 92.27 |
1353542400000 | 91.8 |
1353628800000 | 92.56 |
1353888000000 | 92.8 |
1353974400000 | 93.02 |
1354060800000 | 94.34 |
1354147200000 | 94.24 |
1354233600000 | 93.73 |
1354492800000 | 93.31 |
1354579200000 | 93.89 |
1354665600000 | 93.22 |
1354752000000 | 94.74 |
1354838400000 | 95.17 |
1355097600000 | 95.97 |
1355184000000 | 96.75 |
1355270400000 | 96.53 |
1355356800000 | 96.01 |
1355443200000 | 96.02 |
1355702400000 | 96 |
1355788800000 | 97.07 |
1355875200000 | 96.9 |
1355961600000 | 96.25 |
1356048000000 | 95.86 |
1356307200000 | 94.97 |
1356566400000 | 94.02 |
1356652800000 | 93.21 |
1356912000000 | 95.31 |
1357084800000 | 97.72 |
1357171200000 | 98.15 |
1357257600000 | 99.11 |
1357516800000 | 98.85 |
1357603200000 | 98.45 |
1357689600000 | 98.97 |
1357776000000 | 98.8 |
1357862400000 | 98.61 |
1358121600000 | 98.56 |
1358208000000 | 98.46 |
1358294400000 | 99.03 |
1358380800000 | 99.18 |
1358467200000 | 99.05 |
1358726400000 | 98.87 |
1358812800000 | 99.3 |
1358899200000 | 100.03 |
1358985600000 | 99.51 |
1359072000000 | 100.35 |
1359331200000 | 100.55 |
1359417600000 | 99.01 |
1359504000000 | 97.4 |
1359590400000 | 98.3 |
1359676800000 | 98.83 |
1359936000000 | 98.12 |
1360022400000 | 99.55 |
1360108800000 | 100.24 |
1360195200000 | 100.68 |
1360281600000 | 101.64 |
1360540800000 | 102.08 |
1360627200000 | 102.42 |
1360713600000 | 102.08 |
1360800000000 | 103.36 |
1360886400000 | 102.85 |
1361145600000 | 102.85 |
1361232000000 | 104.3 |
1361318400000 | 102.89 |
1361404800000 | 101.82 |
1361491200000 | 103.37 |
1361750400000 | 100.91 |
1361836800000 | 102.34 |
1361923200000 | 102.92 |
1362009600000 | 102.93 |
1362096000000 | 103.18 |
1362355200000 | 102.7 |
1362441600000 | 103.84 |
1362528000000 | 105.15 |
1362614400000 | 105 |
1362700800000 | 106.52 |
1362960000000 | 106.53 |
1363046400000 | 106.46 |
1363132800000 | 107.89 |
1363219200000 | 108.35 |
1363305600000 | 107.36 |
1363564800000 | 107.14 |
1363651200000 | 107.4 |
1363737600000 | 108.15 |
1363824000000 | 106.81 |
1363910400000 | 106.15 |
1364169600000 | 106.62 |
1364256000000 | 107.67 |
1364342400000 | 108.53 |
1364428800000 | 108.49 |
1364860800000 | 105.83 |
1364947200000 | 103.99 |
1365033600000 | 104.77 |
1365120000000 | 102.7 |
1365379200000 | 103.72 |
1365465600000 | 106.77 |
1365552000000 | 108.23 |
1365638400000 | 107.06 |
1365724800000 | 106.66 |
1365984000000 | 104.23 |
1366070400000 | 105.75 |
1366156800000 | 104.04 |
1366243200000 | 103.14 |
1366329600000 | 102.52 |
1366588800000 | 103.85 |
1366675200000 | 105.83 |
1366761600000 | 106.06 |
1366848000000 | 107.29 |
1366934400000 | 107.24 |
1367193600000 | 107.92 |
1367280000000 | 108.41 |
1367366400000 | 107.48 |
1367452800000 | 109.92 |
1367539200000 | 111.38 |
1367798400000 | 112.7 |
1367884800000 | 111.53 |
1367971200000 | 112.4 |
1368057600000 | 113.69 |
1368144000000 | 116.13 |
1368403200000 | 115.88 |
1368489600000 | 116.6 |
1368576000000 | 118.55 |
1368662400000 | 118.07 |
1368748800000 | 120.91 |
1369008000000 | 122.87 |
1369094400000 | 123.02 |
1369180800000 | 120.5 |
1369267200000 | 120.27 |
1369353600000 | 119.97 |
1369612800000 | 119.89 |
1369699200000 | 121.35 |
1369785600000 | 120.51 |
1369872000000 | 121.76 |
1369958400000 | 121.77 |
1370217600000 | 121.27 |
1370304000000 | 120.5 |
1370390400000 | 118.82 |
1370476800000 | 118.79 |
1370563200000 | 119.05 |
1370822400000 | 120.56 |
1370908800000 | 117.45 |
1370995200000 | 114.89 |
1371081600000 | 117.13 |
1371168000000 | 116.04 |
1371427200000 | 117.44 |
1371513600000 | 118.33 |
1371600000000 | 117.3 |
1371686400000 | 116.32 |
1371772800000 | 116.71 |
1372032000000 | 115.1 |
1372118400000 | 117.26 |
1372204800000 | 119.22 |
1372291200000 | 120.33 |
1372377600000 | 120.41 |
1372636800000 | 121 |
1372723200000 | 120.11 |
1372809600000 | 121.72 |
1372896000000 | 122.5 |
1372982400000 | 124.69 |
1373241600000 | 123.55 |
1373328000000 | 124.22 |
1373414400000 | 124.72 |
1373500800000 | 126.1 |
1373587200000 | 127.39 |
1373846400000 | 128.52 |
1373932800000 | 127.93 |
1374019200000 | 129.12 |
1374105600000 | 129.84 |
1374192000000 | 129.04 |
1374451200000 | 129.17 |
1374537600000 | 128.42 |
1374624000000 | 126.89 |
1374710400000 | 127.52 |
1374796800000 | 126.02 |
1375056000000 | 125.35 |
1375142400000 | 126.39 |
1375228800000 | 126.93 |
1375315200000 | 128.68 |
1375401600000 | 127.79 |
1375660800000 | 128.38 |
1375747200000 | 127.02 |
1375833600000 | 124.13 |
1375920000000 | 124.32 |
1376006400000 | 124 |
1376265600000 | 124.97 |
1376352000000 | 126.19 |
1376438400000 | 125.7 |
1376524800000 | 122.67 |
1376611200000 | 121.84 |
1376870400000 | 121.42 |
1376956800000 | 121.48 |
1377043200000 | 121 |
1377129600000 | 122.27 |
1377216000000 | 122.36 |
1377475200000 | 122.49 |
1377561600000 | 119.4 |
1377648000000 | 120.24 |
1377734400000 | 122.34 |
1377820800000 | 121.12 |
1378080000000 | 121.38 |
1378166400000 | 122.59 |
1378252800000 | 123.99 |
1378339200000 | 125.72 |
1378425600000 | 125.43 |
1378684800000 | 126.63 |
1378771200000 | 128.65 |
1378857600000 | 128.51 |
1378944000000 | 127.87 |
1379030400000 | 128.52 |
1379289600000 | 127.69 |
1379376000000 | 128.45 |
1379462400000 | 129.86 |
1379548800000 | 128.85 |
1379635200000 | 129.44 |
1379894400000 | 128.69 |
1379980800000 | 128.73 |
1380067200000 | 128.81 |
1380153600000 | 129.62 |
1380240000000 | 129.04 |
1380499200000 | 128.51 |
1380585600000 | 130.64 |
1380672000000 | 130.15 |
1380758400000 | 128.94 |
1380844800000 | 130.88 |
1381104000000 | 130.05 |
1381190400000 | 127.61 |
1381276800000 | 127.35 |
1381363200000 | 130.2 |
1381449600000 | 129.93 |
1381708800000 | 131.01 |
1381795200000 | 129.94 |
1381881600000 | 131.51 |
1381968000000 | 129.82 |
1382054400000 | 130.4 |
1382313600000 | 132.05 |
1382400000000 | 130.8 |
1382486400000 | 127.25 |
1382572800000 | 127.5 |
1382659200000 | 127.35 |
1382918400000 | 127.02 |
1383004800000 | 128.63 |
1383091200000 | 127.59 |
1383177600000 | 128.99 |
1383264000000 | 130.59 |
1383523200000 | 131.47 |
1383609600000 | 131.66 |
1383696000000 | 131.65 |
1383782400000 | 130.93 |
1383868800000 | 132.6 |
1384128000000 | 132.54 |
1384214400000 | 132.81 |
1384300800000 | 134.57 |
1384387200000 | 133.27 |
1384473600000 | 134.64 |
1384732800000 | 133.08 |
1384819200000 | 131.16 |
1384905600000 | 131.89 |
1384992000000 | 134.69 |
1385078400000 | 133.94 |
1385337600000 | 134.05 |
1385424000000 | 134.04 |
1385510400000 | 134.95 |
1385596800000 | 134.77 |
1385683200000 | 133.76 |
1385942400000 | 133.74 |
1386028800000 | 133.62 |
1386115200000 | 134.32 |
1386201600000 | 133.47 |
1386288000000 | 134.06 |
1386547200000 | 133.72 |
1386633600000 | 132.89 |
1386720000000 | 130.68 |
1386806400000 | 129.9 |
1386892800000 | 130.66 |
1387152000000 | 131.09 |
1387238400000 | 132.47 |
1387324800000 | 133.3 |
1387411200000 | 133.82 |
1387497600000 | 134.02 |
1387756800000 | 135.11 |
1387843200000 | 135.9 |
1388102400000 | 135.14 |
1388361600000 | 135.32 |
1388448000000 | 136.1 |
1388620800000 | 136.62 |
1388707200000 | 137.22 |
1388966400000 | 135.47 |
1389052800000 | 137.61 |
1389139200000 | 138.52 |
1389225600000 | 137.35 |
1389312000000 | 136.97 |
1389571200000 | 135.74 |
1389657600000 | 138.49 |
1389744000000 | 140.93 |
1389830400000 | 140.76 |
1389916800000 | 140.8 |
1390176000000 | 140.71 |
1390262400000 | 141.33 |
1390348800000 | 141.16 |
1390435200000 | 139.43 |
1390521600000 | 136.65 |
1390780800000 | 136.09 |
1390867200000 | 136.85 |
1390953600000 | 136.04 |
1391040000000 | 138.45 |
1391126400000 | 138.41 |
1391385600000 | 134.63 |
1391472000000 | 135.04 |
1391558400000 | 134.41 |
1391644800000 | 136.62 |
1391731200000 | 138 |
1391990400000 | 139.07 |
1392076800000 | 140.23 |
1392163200000 | 141.84 |
1392249600000 | 142.33 |
1392336000000 | 142.16 |
1392595200000 | 142.3 |
1392681600000 | 143.59 |
1392768000000 | 142.68 |
1392854400000 | 144.43 |
1392940800000 | 144.36 |
1393200000000 | 147.58 |
1393286400000 | 147.11 |
1393372800000 | 149.57 |
1393459200000 | 150.41 |
1393545600000 | 148.64 |
1393804800000 | 147.54 |
1393891200000 | 151.43 |
1393977600000 | 151.42 |
1394064000000 | 150.27 |
1394150400000 | 149.73 |
1394409600000 | 148.92 |
1394496000000 | 147.76 |
1394582400000 | 148.08 |
1394668800000 | 145.62 |
1394755200000 | 145.78 |
1395014400000 | 146.86 |
1395100800000 | 149.81 |
1395187200000 | 150.45 |
1395273600000 | 153.29 |
1395360000000 | 151.41 |
1395619200000 | 149.9 |
1395705600000 | 149.94 |
1395792000000 | 147.21 |
1395878400000 | 147.49 |
1395964800000 | 147.06 |
1396224000000 | 149.06 |
1396310400000 | 152.04 |
1396396800000 | 152.1 |
1396483200000 | 150.99 |
1396569600000 | 147.55 |
1396828800000 | 145.05 |
1396915200000 | 146.69 |
1397001600000 | 149.1 |
1397088000000 | 143.27 |
1397174400000 | 140.48 |
1397433600000 | 142.63 |
1397520000000 | 142.91 |
1397606400000 | 144.28 |
1397692800000 | 145.65 |
1398124800000 | 149.81 |
1398211200000 | 149.2 |
1398297600000 | 149.23 |
1398384000000 | 146.16 |
1398643200000 | 143.48 |
1398729600000 | 144.4 |
1398816000000 | 144.75 |
1398902400000 | 145.17 |
1398988800000 | 145.81 |
1399248000000 | 146.32 |
1399334400000 | 144.73 |
1399420800000 | 143.1 |
1399507200000 | 143.71 |
1399593600000 | 144.34 |
1399852800000 | 147.71 |
1399939200000 | 147.37 |
1400025600000 | 145.61 |
1400112000000 | 143.91 |
1400198400000 | 144.45 |
1400457600000 | 146.35 |
1400544000000 | 145.06 |
1400630400000 | 146.91 |
1400716800000 | 148.54 |
1400803200000 | 150.06 |
1401062400000 | 150.07 |
1401148800000 | 152.81 |
1401235200000 | 153.51 |
1401321600000 | 154.2 |
1401408000000 | 153.39 |
1401667200000 | 153.38 |
1401753600000 | 153.81 |
1401840000000 | 154.94 |
1401926400000 | 155.22 |
1402012800000 | 155.73 |
1402272000000 | 157.37 |
1402358400000 | 158.44 |
1402444800000 | 159.98 |
1402531200000 | 159.11 |
1402617600000 | 160.78 |
1402876800000 | 162.37 |
1402963200000 | 164.21 |
1403049600000 | 163.49 |
1403136000000 | 162.79 |
1403222400000 | 163.16 |
1403481600000 | 163.19 |
1403568000000 | 162.23 |
1403654400000 | 161.77 |
1403740800000 | 161.88 |
1403827200000 | 161.4 |
1404086400000 | 162.38 |
1404172800000 | 164.46 |
1404259200000 | 164.67 |
1404345600000 | 165.88 |
1404432000000 | 166.13 |
1404691200000 | 164.01 |
1404777600000 | 161.56 |
1404864000000 | 161.43 |
1404950400000 | 161.06 |
1405036800000 | 161.01 |
1405296000000 | 162.22 |
1405382400000 | 162.52 |
1405468800000 | 165.16 |
1405555200000 | 163.17 |
1405641600000 | 165.65 |
1405900800000 | 166.34 |
1405987200000 | 169.2 |
1406073600000 | 167.14 |
1406160000000 | 167.46 |
1406246400000 | 167.08 |
1406505600000 | 166.57 |
1406592000000 | 166.52 |
1406678400000 | 167.49 |
1406764800000 | 164.3 |
1406851200000 | 163.08 |
1407110400000 | 164.35 |
1407196800000 | 163.65 |
1407283200000 | 164.12 |
1407369600000 | 163.83 |
1407456000000 | 163.36 |
1407715200000 | 165.87 |
1407801600000 | 165.65 |
1407888000000 | 167.39 |
1407974400000 | 167.02 |
1408060800000 | 167.49 |
1408320000000 | 169.3 |
1408406400000 | 170.7 |
1408492800000 | 171.46 |
1408579200000 | 171.87 |
1408665600000 | 172.14 |
1408924800000 | 172.33 |
1409011200000 | 172.35 |
1409097600000 | 172.18 |
1409184000000 | 172.39 |
1409270400000 | 174.21 |
1409529600000 | 174.62 |
1409616000000 | 175.36 |
1409702400000 | 174.99 |
1409788800000 | 177.24 |
1409875200000 | 178.13 |
1410134400000 | 179.6 |
1410220800000 | 177.75 |
1410307200000 | 178.67 |
1410393600000 | 178.94 |
1410480000000 | 177.94 |
1410739200000 | 175.18 |
1410825600000 | 176.56 |
1410912000000 | 177.51 |
1410998400000 | 179.97 |
1411084800000 | 179.28 |
1411344000000 | 177.01 |
1411430400000 | 175.69 |
1411516800000 | 178.62 |
1411603200000 | 176.59 |
1411689600000 | 179.63 |
1411948800000 | 181.52 |
1412035200000 | 180.92 |
1412121600000 | 176.95 |
1412208000000 | 175.94 |
1412294400000 | 179.27 |
1412553600000 | 177.17 |
1412640000000 | 173.06 |
1412726400000 | 174.6 |
1412812800000 | 169.82 |
1412899200000 | 162.81 |
1413158400000 | 159.28 |
1413244800000 | 161.74 |
1413331200000 | 161.09 |
1413417600000 | 162.25 |
1413504000000 | 164.64 |
1413763200000 | 166.78 |
1413849600000 | 170.22 |
1413936000000 | 169.35 |
1414022400000 | 172.28 |
1414108800000 | 172.78 |
1414368000000 | 172.6 |
1414454400000 | 174.88 |
1414540800000 | 175.55 |
1414627200000 | 176.81 |
1414713600000 | 182.44 |
1414972800000 | 183.8 |
1415059200000 | 182.89 |
1415145600000 | 183.03 |
1415232000000 | 184.41 |
1415318400000 | 182.55 |
1415577600000 | 182.92 |
1415664000000 | 183.03 |
1415750400000 | 182.01 |
1415836800000 | 182.33 |
1415923200000 | 183.6 |
1416182400000 | 183.03 |
1416268800000 | 184.87 |
1416355200000 | 183.76 |
1416441600000 | 185.76 |
1416528000000 | 189.04 |
1416787200000 | 190.64 |
1416873600000 | 190.61 |
1416960000000 | 191.78 |
1417046400000 | 192.54 |
1417132800000 | 192.45 |
1417392000000 | 190.51 |
1417478400000 | 192.31 |
1417564800000 | 195.12 |
1417651200000 | 193.97 |
1417737600000 | 197.1 |
1417996800000 | 195.7 |
1418083200000 | 193.6 |
1418169600000 | 191.38 |
1418256000000 | 192.84 |
1418342400000 | 188.58 |
1418601600000 | 186.66 |
1418688000000 | 184.39 |
1418774400000 | 189.12 |
1418860800000 | 195.38 |
1418947200000 | 195.68 |
1419206400000 | 197.57 |
1419292800000 | 199.14 |
1419379200000 | 199.24 |
1419811200000 | 199.33 |
1419897600000 | 198.37 |
1419984000000 | 198.11 |
1420156800000 | 198.7 |
1420416000000 | 198.23 |
1420502400000 | 193.89 |
1420588800000 | 197.07 |
1420675200000 | 202.58 |
1420761600000 | 201.28 |
1421020800000 | 200.43 |
1421107200000 | 199.98 |
1421193600000 | 198.67 |
1421280000000 | 200.16 |
1421366400000 | 203.41 |
1421625600000 | 201.84 |
1421712000000 | 203.78 |
1421798400000 | 205.71 |
1421884800000 | 209.57 |
1421971200000 | 214.11 |
1422230400000 | 215.1 |
1422316800000 | 210.79 |
1422403200000 | 210.2 |
1422489600000 | 211.84 |
1422576000000 | 209.26 |
1422835200000 | 207.73 |
1422921600000 | 207.81 |
1423008000000 | 208.63 |
1423094400000 | 209.95 |
1423180800000 | 210.51 |
1423440000000 | 208.82 |
1423526400000 | 214.04 |
1423612800000 | 214.76 |
1423699200000 | 217.61 |
1423785600000 | 219.02 |
1424044800000 | 219.3 |
1424131200000 | 220.33 |
1424217600000 | 221.5 |
1424304000000 | 221.59 |
1424390400000 | 223.74 |
1424649600000 | 223.08 |
1424736000000 | 226.72 |
1424822400000 | 226.78 |
1424908800000 | 230.38 |
1424995200000 | 229.54 |
1425254400000 | 232.53 |
1425340800000 | 230.87 |
1425427200000 | 232.46 |
1425513600000 | 234.75 |
1425600000000 | 234.55 |
1425859200000 | 235.17 |
1425945600000 | 233.64 |
1426032000000 | 238.61 |
1426118400000 | 238.53 |
1426204800000 | 241.03 |
1426464000000 | 243.49 |
1426550400000 | 242.25 |
1426636800000 | 243.55 |
1426723200000 | 244.52 |
1426809600000 | 242.72 |
1427068800000 | 239.37 |
1427155200000 | 238.75 |
1427241600000 | 230.25 |
1427328000000 | 230.34 |
1427414400000 | 237.83 |
1427673600000 | 239.8 |
1427760000000 | 240.29 |
1427846400000 | 238.6 |
1427932800000 | 235.93 |
1428364800000 | 240.34 |
1428451200000 | 243.8 |
1428537600000 | 248.72 |
1428624000000 | 252.07 |
1428883200000 | 251.67 |
1428969600000 | 247.48 |
1429056000000 | 251.32 |
1429142400000 | 249.09 |
1429228800000 | 244.18 |
1429488000000 | 244.32 |
1429574400000 | 247.93 |
1429660800000 | 249.6 |
1429747200000 | 245.47 |
1429833600000 | 241.89 |
1430092800000 | 242.37 |
1430179200000 | 239.45 |
1430265600000 | 234.56 |
1430352000000 | 229.19 |
1430438400000 | 233.05 |
1430697600000 | 234.22 |
1430784000000 | 229.84 |
1430870400000 | 226.12 |
1430956800000 | 230.62 |
1431043200000 | 233.98 |
1431302400000 | 235.26 |
1431388800000 | 231.79 |
1431475200000 | 231.84 |
1431561600000 | 232.66 |
1431648000000 | 230.79 |
1431907200000 | 235.73 |
1431993600000 | 240.31 |
1432080000000 | 242.04 |
1432166400000 | 242.16 |
1432252800000 | 245.36 |
1432512000000 | 245.53 |
1432598400000 | 245.47 |
1432684800000 | 248.9 |
1432771200000 | 249 |
1432857600000 | 247.62 |
1433116800000 | 250.4 |
1433203200000 | 243.81 |
1433289600000 | 240.1 |
1433376000000 | 239.41 |
1433462400000 | 243.07 |
1433721600000 | 238.08 |
1433808000000 | 235.67 |
1433894400000 | 237.67 |
1433980800000 | 239.65 |
1434067200000 | 238.5 |
1434326400000 | 238.15 |
1434412800000 | 239.16 |
1434499200000 | 239.83 |
1434585600000 | 238.26 |
1434672000000 | 239.96 |
1434931200000 | 240.15 |
1435017600000 | 244.36 |
1435104000000 | 241.68 |
1435190400000 | 241.79 |
1435276800000 | 235.47 |
1435536000000 | 229.37 |
1435622400000 | 230.77 |
1435708800000 | 232.31 |
1435795200000 | 231.63 |
1435881600000 | 231.5 |
1436140800000 | 228.67 |
1436227200000 | 230.47 |
1436313600000 | 223.64 |
1436400000000 | 224.72 |
1436486400000 | 225.34 |
1436745600000 | 230.61 |
1436832000000 | 234.18 |
1436918400000 | 233.57 |
1437004800000 | 236.5 |
1437091200000 | 238.37 |
1437350400000 | 236.25 |
1437436800000 | 234.79 |
1437523200000 | 232.47 |
1437609600000 | 232.43 |
1437696000000 | 229.27 |
1437955200000 | 223.32 |
1438041600000 | 227.1 |
1438128000000 | 228.84 |
1438214400000 | 230.12 |
1438300800000 | 225.92 |
1438560000000 | 226.41 |
1438646400000 | 224.88 |
1438732800000 | 228.24 |
1438819200000 | 222.28 |
1438905600000 | 221.34 |
1439164800000 | 223.77 |
1439251200000 | 218.33 |
1439337600000 | 215.52 |
1439424000000 | 216.6 |
1439510400000 | 216.46 |
1439769600000 | 218.66 |
1439856000000 | 216.94 |
1439942400000 | 213.95 |
1440028800000 | 204.46 |
1440115200000 | 196.9 |
1440374400000 | 187.85 |
1440460800000 | 190.58 |
1440547200000 | 196.38 |
1440633600000 | 204.22 |
1440720000000 | 206.54 |
1440979200000 | 205.1 |
1441065600000 | 199.51 |
1441152000000 | 202.56 |
1441238400000 | 206.77 |
1441324800000 | 204.13 |
1441584000000 | 203.75 |
1441670400000 | 208.82 |
1441756800000 | 207.95 |
1441843200000 | 207.78 |
1441929600000 | 206.62 |
1442188800000 | 206.12 |
1442275200000 | 207.88 |
1442361600000 | 208.24 |
1442448000000 | 208.24 |
1442534400000 | 204.69 |
1442793600000 | 207.56 |
1442880000000 | 205.3 |
1442966400000 | 203.9 |
1443052800000 | 199.7 |
1443139200000 | 202.36 |
1443398400000 | 196.19 |
1443484800000 | 194.89 |
1443571200000 | 200.55 |
1443657600000 | 199.66 |
1443744000000 | 201.55 |
1444003200000 | 206.32 |
1444089600000 | 205.53 |
1444176000000 | 209.18 |
1444262400000 | 209.07 |
1444348800000 | 208.5 |
1444608000000 | 208.23 |
1444694400000 | 206.22 |
1444780800000 | 205.7 |
1444867200000 | 210.22 |
1444953600000 | 210.65 |
1445212800000 | 212.11 |
1445299200000 | 209.93 |
1445385600000 | 209.41 |
1445472000000 | 215.28 |
1445558400000 | 217.14 |
1445817600000 | 214.87 |
1445904000000 | 214.44 |
1445990400000 | 216.49 |
1446076800000 | 216.04 |
1446163200000 | 214.61 |
1446422400000 | 216.64 |
1446508800000 | 219.61 |
1446595200000 | 220.9 |
1446681600000 | 217.54 |
1446768000000 | 222.16 |
1447027200000 | 220.25 |
1447113600000 | 217.79 |
1447200000000 | 215.86 |
1447286400000 | 213.73 |
1447372800000 | 212.28 |
1447632000000 | 213.99 |
1447718400000 | 217.74 |
1447804800000 | 220.31 |
1447891200000 | 220.13 |
1447977600000 | 222.55 |
1448236800000 | 223.35 |
1448323200000 | 224.35 |
1448409600000 | 226.11 |
1448496000000 | 226.28 |
1448582400000 | 227.06 |
1448841600000 | 228.32 |
1448928000000 | 229.49 |
1449014400000 | 229.63 |
1449100800000 | 221.69 |
1449187200000 | 223.2 |
1449446400000 | 222.65 |
1449532800000 | 221.43 |
1449619200000 | 217.89 |
1449705600000 | 218.05 |
1449792000000 | 214.03 |
1450051200000 | 211.27 |
1450137600000 | 215.24 |
1450224000000 | 217 |
1450310400000 | 218.04 |
1450396800000 | 215.1 |
1450656000000 | 216.33 |
1450742400000 | 215.67 |
1450828800000 | 218.77 |
1450915200000 | 217.2 |
1451260800000 | 216.19 |
1451347200000 | 219.04 |
1451433600000 | 217.16 |
1451520000000 | 216.48 |
1451865600000 | 214.35 |
1451952000000 | 215.44 |
1452038400000 | 210.44 |
1452124800000 | 203.98 |
1452211200000 | 201.23 |
1452470400000 | 200.11 |
1452556800000 | 201.66 |
1452643200000 | 197.94 |
1452729600000 | 198.39 |
1452816000000 | 190.04 |
1453075200000 | 191.39 |
1453161600000 | 190.55 |
1453248000000 | 187.4 |
1453334400000 | 189.83 |
1453420800000 | 196.23 |
1453680000000 | 193.92 |
1453766400000 | 194.7 |
1453852800000 | 192 |
1453939200000 | 188.79 |
1454025600000 | 197.31 |
1454284800000 | 196.9 |
1454371200000 | 192.11 |
1454457600000 | 189.56 |
1454544000000 | 189.91 |
1454630400000 | 184.86 |
1454889600000 | 180.07 |
1454976000000 | 175.78 |
1455062400000 | 176.54 |
1455148800000 | 172.67 |
1455235200000 | 174.74 |
1455494400000 | 178.24 |
1455580800000 | 182.47 |
1455667200000 | 185.47 |
1455753600000 | 185.67 |
1455840000000 | 184.34 |
1456099200000 | 188.27 |
1456185600000 | 185.93 |
1456272000000 | 186.98 |
1456358400000 | 189.64 |
1456444800000 | 192.93 |
1456704000000 | 194.3 |
1456790400000 | 197.55 |
1456876800000 | 199.77 |
1456963200000 | 199.07 |
1457049600000 | 198.76 |
1457308800000 | 199.29 |
1457395200000 | 195.1 |
1457481600000 | 196.98 |
1457568000000 | 194.33 |
1457654400000 | 197.79 |
1457913600000 | 198.3 |
1458000000000 | 196.97 |
1458086400000 | 198.7 |
1458172800000 | 196.11 |
1458259200000 | 198 |
1458518400000 | 198.45 |
1458604800000 | 200.11 |
1458691200000 | 197.22 |
1458777600000 | 195.67 |
1459209600000 | 198.03 |
1459296000000 | 197.76 |
1459382400000 | 197.2 |
1459468800000 | 198.2 |
1459728000000 | 197.33 |
1459814400000 | 194.43 |
1459900800000 | 197.52 |
1459987200000 | 196.04 |
1460073600000 | 196.5 |
1460332800000 | 194.42 |
1460419200000 | 194.93 |
1460505600000 | 200.79 |
1460592000000 | 200.43 |
1460678400000 | 199.02 |
1460937600000 | 197.87 |
1461024000000 | 197.31 |
1461110400000 | 197.99 |
1461196800000 | 196.35 |
1461283200000 | 196.72 |
1461542400000 | 195.85 |
1461628800000 | 196.27 |
1461715200000 | 197.07 |
1461801600000 | 194.37 |
1461888000000 | 189.26 |
1462147200000 | 188.05 |
1462233600000 | 186.08 |
1462320000000 | 184.35 |
1462406400000 | 185.77 |
1462492800000 | 183.54 |
1462752000000 | 184.16 |
1462838400000 | 184.96 |
1462924800000 | 183.6 |
1463011200000 | 181.46 |
1463097600000 | 182.05 |
1463356800000 | 183.76 |
1463443200000 | 183.2 |
1463529600000 | 185.41 |
1463616000000 | 185.19 |
1463702400000 | 188.24 |
1463961600000 | 190.17 |
1464048000000 | 193.78 |
1464134400000 | 195.04 |
1464220800000 | 194.83 |
1464307200000 | 195.06 |
1464566400000 | 195.08 |
1464652800000 | 196.25 |
1464739200000 | 195.93 |
1464825600000 | 197.24 |
1464912000000 | 194.39 |
1465171200000 | 193.78 |
1465257600000 | 196.26 |
1465344000000 | 195.8 |
1465430400000 | 195.92 |
1465516800000 | 192.68 |
1465776000000 | 191.52 |
1465862400000 | 192.16 |
1465948800000 | 193.2 |
1466035200000 | 193.86 |
1466121600000 | 192.98 |
1466380800000 | 194.74 |
1466467200000 | 196.91 |
1466553600000 | 196.2 |
1466640000000 | 197.33 |
1466726400000 | 192.26 |
1466985600000 | 187.84 |
1467072000000 | 189.37 |
1467158400000 | 193.82 |
1467244800000 | 196.84 |
1467331200000 | 197.13 |
1467590400000 | 197.04 |
1467676800000 | 195.65 |
1467763200000 | 195.81 |
1467849600000 | 196.76 |
1467936000000 | 201.45 |
1468195200000 | 203.64 |
1468281600000 | 205.04 |
1468368000000 | 205.09 |
1468454400000 | 206.43 |
1468540800000 | 206.51 |
1468800000000 | 214.45 |
1468886400000 | 215.05 |
1468972800000 | 217.32 |
1469059200000 | 216.92 |
1469145600000 | 216.53 |
1469404800000 | 217.77 |
1469491200000 | 218.61 |
1469577600000 | 217.9 |
1469664000000 | 215.17 |
1469750400000 | 213.25 |
1470009600000 | 212.43 |
1470096000000 | 209.81 |
1470182400000 | 211.56 |
1470268800000 | 212.56 |
1470355200000 | 214.63 |
1470614400000 | 214.49 |
1470700800000 | 214.66 |
1470787200000 | 213.1 |
1470873600000 | 213.23 |
1470960000000 | 212.47 |
1471219200000 | 213.41 |
1471305600000 | 213.07 |
1471392000000 | 212.54 |
1471478400000 | 212.28 |
1471564800000 | 212.05 |
1471824000000 | 212.09 |
1471910400000 | 213.42 |
1471996800000 | 214.69 |
1472083200000 | 214.22 |
1472169600000 | 214.57 |
1472428800000 | 216.74 |
1472515200000 | 217.36 |
1472601600000 | 216.98 |
1472688000000 | 217.28 |
1472774400000 | 217.69 |
1473033600000 | 219.2 |
1473120000000 | 218.34 |
1473206400000 | 218.22 |
1473292800000 | 216.34 |
1473379200000 | 212.76 |
1473638400000 | 213.1 |
1473724800000 | 211.4 |
1473811200000 | 210.95 |
1473897600000 | 213.55 |
1473984000000 | 215.09 |
1474243200000 | 215.24 |
1474329600000 | 215.65 |
1474416000000 | 218.24 |
1474502400000 | 218.5 |
1474588800000 | 217.49 |
1474848000000 | 214.53 |
1474934400000 | 217.99 |
1475020800000 | 218.58 |
1475107200000 | 217.9 |
1475193600000 | 219.56 |
1475452800000 | 219.14 |
1475539200000 | 219.96 |
1475625600000 | 220.38 |
1475712000000 | 220.53 |
1475798400000 | 219.97 |
1476057600000 | 220.97 |
1476144000000 | 219.64 |
1476230400000 | 216.37 |
1476316800000 | 214.35 |
1476403200000 | 214.95 |
1476662400000 | 214.71 |
1476748800000 | 217.24 |
1476835200000 | 216.94 |
1476921600000 | 217.65 |
1477008000000 | 217.42 |
1477267200000 | 217.75 |
1477353600000 | 217.03 |
1477440000000 | 215.46 |
1477526400000 | 213.91 |
1477612800000 | 214.89 |
1477872000000 | 215.92 |
1477958400000 | 213.62 |
1478044800000 | 208.92 |
1478131200000 | 207.33 |
1478217600000 | 205.83 |
1478476800000 | 211.69 |
1478563200000 | 211.81 |
1478649600000 | 211.16 |
1478736000000 | 212.38 |
1478822400000 | 212.6 |
1479081600000 | 216.45 |
1479168000000 | 217.9 |
1479254400000 | 219.31 |
1479340800000 | 220.14 |
1479427200000 | 220.43 |
1479686400000 | 219.94 |
1479772800000 | 219.4 |
1479859200000 | 219.87 |
1479945600000 | 219.3 |
1480032000000 | 218.87 |
1480291200000 | 218.86 |
1480377600000 | 216.79 |
1480464000000 | 216.77 |
1480550400000 | 212.65 |
1480636800000 | 212.21 |
1480896000000 | 212.61 |
1480982400000 | 214.05 |
1481068800000 | 216.11 |
1481155200000 | 221.06 |
1481241600000 | 222.35 |
1481500800000 | 219.89 |
1481587200000 | 220.27 |
1481673600000 | 218.56 |
1481760000000 | 224.16 |
1481846400000 | 223.97 |
1482105600000 | 224.4 |
1482192000000 | 225.43 |
1482278400000 | 223.47 |
1482364800000 | 222.06 |
1482451200000 | 223.02 |
1482796800000 | 223.97 |
1482883200000 | 223.6 |
1482969600000 | 221.5 |
1483056000000 | 219.51 |
1483315200000 | 219.51 |
1483401600000 | 223.75 |
1483488000000 | 223.04 |
1483574400000 | 221.81 |
1483660800000 | 222.53 |
1483920000000 | 223.03 |
1484006400000 | 223.51 |
1484092800000 | 227.95 |
1484179200000 | 224.43 |
1484265600000 | 226.79 |
1484524800000 | 226.61 |
1484611200000 | 224.1 |
1484697600000 | 224.44 |
1484784000000 | 225.85 |
1484870400000 | 227.7 |
1485129600000 | 225.81 |
1485216000000 | 227.8 |
1485302400000 | 229.57 |
1485388800000 | 231.16 |
1485475200000 | 231.07 |
1485734400000 | 231.42 |
1485820800000 | 227.45 |
1485907200000 | 228.27 |
1485993600000 | 228.01 |
1486080000000 | 230.35 |
1486339200000 | 231.58 |
1486425600000 | 232.09 |
1486512000000 | 231.84 |
1486598400000 | 233.71 |
1486684800000 | 233.97 |
1486944000000 | 236.18 |
1487030400000 | 237.75 |
1487116800000 | 238.77 |
1487203200000 | 237.54 |
1487289600000 | 240.6 |
1487548800000 | 240.7 |
1487635200000 | 243.22 |
1487721600000 | 242.81 |
1487808000000 | 241.69 |
1487894400000 | 242.02 |
1488153600000 | 241.44 |
1488240000000 | 240.55 |
1488326400000 | 239.9 |
1488412800000 | 239.42 |
1488499200000 | 237.71 |
1488758400000 | 235.75 |
1488844800000 | 236.12 |
1488931200000 | 236.21 |
1489017600000 | 235.43 |
1489104000000 | 235.95 |
1489363200000 | 236.99 |
1489449600000 | 236.66 |
1489536000000 | 238.61 |
1489622400000 | 237.88 |
1489708800000 | 237.51 |
1489968000000 | 237.71 |
1490054400000 | 234.38 |
1490140800000 | 234.06 |
1490227200000 | 234.66 |
1490313600000 | 235.12 |
1490572800000 | 234.69 |
1490659200000 | 235.9 |
1490745600000 | 238.88 |
1490832000000 | 239.1 |
1490918400000 | 240.06 |
1491177600000 | 240.34 |
1491264000000 | 239.27 |
1491350400000 | 238.51 |
1491436800000 | 238.2 |
1491523200000 | 240.24 |
1491782400000 | 240.34 |
1491868800000 | 239.14 |
1491955200000 | 237.41 |
1492041600000 | 236.64 |
1492473600000 | 235.86 |
1492560000000 | 235.96 |
1492646400000 | 236.71 |
1492732800000 | 238.95 |
1492992000000 | 237.93 |
1493078400000 | 238.34 |
1493164800000 | 239.86 |
1493251200000 | 242.75 |
1493337600000 | 240.35 |
1493596800000 | 240.69 |
1493683200000 | 241.78 |
1493769600000 | 242.53 |
1493856000000 | 242.87 |
1493942400000 | 242.87 |
1494201600000 | 244.9 |
1494288000000 | 245.28 |
1494374400000 | 246.44 |
1494460800000 | 246.32 |
1494547200000 | 245.77 |
1494806400000 | 247.1 |
1494892800000 | 246.69 |
1494979200000 | 241.04 |
1495065600000 | 241.05 |
1495152000000 | 241.58 |
1495411200000 | 242.78 |
1495497600000 | 242.65 |
1495584000000 | 244.62 |
1495670400000 | 245.81 |
1495756800000 | 246.11 |
1496016000000 | 246.25 |
1496102400000 | 246.53 |
1496188800000 | 246.27 |
1496275200000 | 250.48 |
1496361600000 | 251.03 |
1496620800000 | 251.88 |
1496707200000 | 251.71 |
1496793600000 | 252.08 |
1496880000000 | 253.53 |
1496966400000 | 249.42 |
1497225600000 | 246.93 |
1497312000000 | 248.15 |
1497398400000 | 245.24 |
1497484800000 | 246.34 |
1497571200000 | 245.73 |
1497830400000 | 249.1 |
1497916800000 | 248.04 |
1498003200000 | 248.96 |
1498089600000 | 250.07 |
1498176000000 | 250.66 |
1498435200000 | 249.69 |
1498521600000 | 245.06 |
1498608000000 | 245.35 |
1498694400000 | 241.28 |
1498780800000 | 241.95 |
1499040000000 | 240.28 |
1499126400000 | 239.94 |
1499212800000 | 243.22 |
1499299200000 | 239.47 |
1499385600000 | 242.05 |
1499644800000 | 243.19 |
1499731200000 | 242.87 |
1499817600000 | 245.54 |
1499904000000 | 246.04 |
1499990400000 | 245.66 |
1500249600000 | 245.12 |
1500336000000 | 243.16 |
1500422400000 | 246.67 |
1500508800000 | 243.87 |
1500595200000 | 242.49 |
1500854400000 | 243.31 |
1500940800000 | 243.51 |
1501027200000 | 243.75 |
1501113600000 | 240.65 |
1501200000000 | 240.02 |
1501459200000 | 238.27 |
1501545600000 | 239.16 |
1501632000000 | 236.92 |
1501718400000 | 235.68 |
1501804800000 | 237.61 |
1502064000000 | 237.38 |
1502150400000 | 237.64 |
1502236800000 | 236.54 |
1502323200000 | 232.14 |
1502409600000 | 232.14 |
1502668800000 | 234.12 |
1502755200000 | 234.93 |
1502841600000 | 236.46 |
1502928000000 | 233.07 |
1503014400000 | 233.06 |
1503273600000 | 231.88 |
1503360000000 | 234.45 |
1503446400000 | 233.71 |
1503532800000 | 234.7 |
1503619200000 | 232.45 |
1503878400000 | 231.34 |
1503964800000 | 230.84 |
1504051200000 | 234.5 |
1504137600000 | 236.54 |
1504224000000 | 238.97 |
1504483200000 | 238.2 |
1504569600000 | 237.5 |
1504656000000 | 237.45 |
1504742400000 | 237.03 |
1504828800000 | 236.94 |
1505088000000 | 241.5 |
1505174400000 | 243.56 |
1505260800000 | 244.25 |
1505347200000 | 245.68 |
1505433600000 | 245.82 |
1505692800000 | 245.83 |
1505779200000 | 245.94 |
1505865600000 | 244.71 |
1505952000000 | 245.3 |
1506038400000 | 245.15 |
1506297600000 | 244.19 |
1506384000000 | 246.51 |
1506470400000 | 250.18 |
1506556800000 | 249.17 |
1506643200000 | 250.13 |
1506902400000 | 254.3 |
1506988800000 | 255.59 |
1507075200000 | 256.04 |
1507161600000 | 258.15 |
1507248000000 | 260.08 |
1507507200000 | 259.53 |
1507593600000 | 258.62 |
1507680000000 | 257.9 |
1507766400000 | 258.52 |
1507852800000 | 261.72 |
1508112000000 | 261.42 |
1508198400000 | 262.64 |
1508284800000 | 263.13 |
1508371200000 | 261.14 |
1508457600000 | 263.61 |
1508716800000 | 264.14 |
1508803200000 | 264.28 |
1508889600000 | 261.84 |
1508976000000 | 264.91 |
1509062400000 | 269.56 |
1509321600000 | 270.36 |
1509408000000 | 271.7 |
1509494400000 | 270.95 |
1509580800000 | 267.92 |
1509667200000 | 271.25 |
1509926400000 | 273 |
1510012800000 | 273.34 |
1510099200000 | 273.92 |
1510185600000 | 269.57 |
1510272000000 | 268.59 |
1510531200000 | 268.27 |
1510617600000 | 266.19 |
1510704000000 | 261.69 |
1510790400000 | 265.69 |
1510876800000 | 265.15 |
1511136000000 | 267.92 |
1511222400000 | 271.21 |
1511308800000 | 271.28 |
1511395200000 | 269.69 |
1511481600000 | 268.06 |
1511740800000 | 267.43 |
1511827200000 | 268.4 |
1511913600000 | 264.49 |
1512000000000 | 264.77 |
1512086400000 | 264 |
1512345600000 | 261.73 |
1512432000000 | 260.38 |
1512518400000 | 259.46 |
1512604800000 | 261.63 |
1512691200000 | 264.79 |
1512950400000 | 265.35 |
1513036800000 | 265.88 |
1513123200000 | 266.02 |
1513209600000 | 264.71 |
1513296000000 | 267.13 |
1513555200000 | 268.41 |
1513641600000 | 268.55 |
1513728000000 | 266.66 |
1513814400000 | 265.96 |
1513900800000 | 265.86 |
1514332800000 | 265.63 |
1514419200000 | 265.95 |
1514505600000 | 263.62 |
1514851200000 | 265.51 |
1514937600000 | 267.1 |
1515024000000 | 267.71 |
1515110400000 | 271.26 |
1515369600000 | 273.2 |
1515456000000 | 273.9 |
1515542400000 | 271.26 |
1515628800000 | 272.24 |
1515715200000 | 270.13 |
1515974400000 | 267.34 |
1516060800000 | 265.01 |
1516147200000 | 266.41 |
1516233600000 | 266.21 |
1516320000000 | 267.32 |
1516579200000 | 266.83 |
1516665600000 | 267.61 |
1516752000000 | 264.54 |
1516838400000 | 260.47 |
1516924800000 | 267.08 |
1517184000000 | 267.12 |
1517270400000 | 264.26 |
1517356800000 | 264.69 |
1517443200000 | 264.11 |
1517529600000 | 260.6 |
1517788800000 | 253.3 |
1517875200000 | 255.13 |
1517961600000 | 254.77 |
1518048000000 | 247.82 |
1518134400000 | 249.72 |
1518393600000 | 250.85 |
1518480000000 | 250.73 |
1518566400000 | 253.12 |
1518652800000 | 255.97 |
1518739200000 | 258 |
1518998400000 | 259.3 |
1519084800000 | 261.1 |
1519171200000 | 262.26 |
1519257600000 | 261.61 |
1519344000000 | 265.3 |
1519603200000 | 269.26 |
1519689600000 | 270.17 |
1519776000000 | 271.96 |
1519862400000 | 269.15 |
1519948800000 | 269.26 |
1520208000000 | 270.97 |
1520294400000 | 271.82 |
1520380800000 | 272.41 |
1520467200000 | 275.38 |
1520553600000 | 278.43 |
1520812800000 | 280.22 |
1520899200000 | 277.01 |
1520985600000 | 277.53 |
1521072000000 | 278.19 |
1521158400000 | 278.83 |
1521417600000 | 275.04 |
1521504000000 | 277.09 |
1521590400000 | 277.84 |
1521676800000 | 272.2 |
1521763200000 | 263.91 |
1522022400000 | 267.3 |
1522108800000 | 265.29 |
1522195200000 | 262.69 |
1522281600000 | 267.8 |
1522713600000 | 270.28 |
1522800000000 | 271.26 |
1522886400000 | 274.78 |
1522972800000 | 268.69 |
1523232000000 | 268.48 |
1523318400000 | 271.37 |
1523404800000 | 270.73 |
1523491200000 | 275.03 |
1523577600000 | 273.54 |
1523836800000 | 273.7 |
1523923200000 | 277.55 |
1524009600000 | 278.56 |
1524096000000 | 276.82 |
1524182400000 | 276.11 |
1524441600000 | 276.46 |
1524528000000 | 274.57 |
1524614400000 | 273.66 |
1524700800000 | 276.82 |
1524787200000 | 276.68 |
1525046400000 | 274.64 |
1525132800000 | 277.91 |
1525219200000 | 277.73 |
1525305600000 | 276.2 |
1525392000000 | 280.27 |
1525651200000 | 282.33 |
1525737600000 | 286 |
1525824000000 | 288.6 |
1525910400000 | 291.7 |
1525996800000 | 284.58 |
1526256000000 | 284.22 |
1526342400000 | 284.68 |
1526428800000 | 287.38 |
1526515200000 | 287.78 |
1526601600000 | 288.03 |
1526860800000 | 290.11 |
1526947200000 | 287.98 |
1527033600000 | 289.62 |
1527120000000 | 289.77 |
1527206400000 | 291.96 |
1527465600000 | 292.35 |
1527552000000 | 291.91 |
1527638400000 | 291.77 |
1527724800000 | 290.38 |
1527811200000 | 293.34 |
1528070400000 | 293.17 |
1528156800000 | 293.99 |
1528243200000 | 292.43 |
1528329600000 | 287.91 |
1528416000000 | 289.36 |
1528675200000 | 288.26 |
1528761600000 | 291.18 |
1528848000000 | 289.74 |
1528934400000 | 294.7 |
1529020800000 | 294.79 |
1529280000000 | 293.93 |
1529366400000 | 291.64 |
1529452800000 | 293.02 |
1529539200000 | 288.13 |
1529625600000 | 284.88 |
1529884800000 | 278.62 |
1529971200000 | 280.3 |
1530057600000 | 277.82 |
1530144000000 | 279.82 |
1530230400000 | 278.73 |
1530489600000 | 281.05 |
1530576000000 | 278.22 |
1530662400000 | 278.15 |
1530748800000 | 279.22 |
1530835200000 | 280.9 |
1531094400000 | 282.78 |
1531180800000 | 284.3 |
1531267200000 | 281.9 |
1531353600000 | 286.73 |
1531440000000 | 287.52 |
1531699200000 | 285.14 |
1531785600000 | 287.79 |
1531872000000 | 289.81 |
1531958400000 | 289.35 |
1532044800000 | 286.4 |
1532304000000 | 286.03 |
1532390400000 | 283.81 |
1532476800000 | 288.44 |
1532563200000 | 290.19 |
1532649600000 | 285.28 |
1532908800000 | 278.98 |
1532995200000 | 280.4 |
1533081600000 | 282.1 |
1533168000000 | 290.92 |
1533254400000 | 292.49 |
1533513600000 | 294.79 |
1533600000000 | 296.72 |
1533686400000 | 296.72 |
1533772800000 | 296.41 |
1533859200000 | 296.73 |
1534118400000 | 294.64 |
1534204800000 | 297.01 |
1534291200000 | 293.79 |
1534377600000 | 294.52 |
1534464000000 | 293.45 |
1534723200000 | 293.66 |
1534809600000 | 293.62 |
1534896000000 | 292.88 |
1534982400000 | 294.49 |
1535068800000 | 298.83 |
1535328000000 | 300.33 |
1535414400000 | 299.82 |
1535500800000 | 302.04 |
1535587200000 | 301.01 |
1535673600000 | 301.75 |
1535932800000 | 301.61 |
1536019200000 | 302.73 |
1536105600000 | 297.33 |
1536192000000 | 295.69 |
1536278400000 | 294.67 |
1536537600000 | 295.65 |
1536624000000 | 295.27 |
1536710400000 | 295.81 |
1536796800000 | 294.94 |
1536883200000 | 296.51 |
1537142400000 | 293.16 |
1537228800000 | 294.54 |
1537315200000 | 295.32 |
1537401600000 | 294.26 |
1537488000000 | 294.01 |
1537747200000 | 294.28 |
1537833600000 | 293.83 |
1537920000000 | 294.84 |
1538006400000 | 296.93 |
1538092800000 | 295.63 |
1538352000000 | 297.84 |
1538438400000 | 297.03 |
1538524800000 | 298.22 |
1538611200000 | 294.7 |
1538697600000 | 288.63 |
1538956800000 | 285.95 |
1539043200000 | 284.55 |
1539129600000 | 276.22 |
1539216000000 | 270.33 |
1539302400000 | 276.02 |
1539561600000 | 274.46 |
1539648000000 | 282.46 |
1539734400000 | 283.57 |
1539820800000 | 281.24 |
1539907200000 | 277.43 |
1540166400000 | 279.8 |
1540252800000 | 281.42 |
1540339200000 | 273.38 |
1540425600000 | 279.66 |
1540512000000 | 275.95 |
1540771200000 | 273.9 |
1540857600000 | 278.37 |
1540944000000 | 284.87 |
1541030400000 | 288.54 |
1541116800000 | 287.43 |
1541376000000 | 287.25 |
1541462400000 | 288.59 |
1541548800000 | 293.35 |
1541635200000 | 294.18 |
1541721600000 | 291.81 |
1541980800000 | 286.37 |
1542067200000 | 286.42 |
1542153600000 | 285.11 |
1542240000000 | 288.87 |
1542326400000 | 288.49 |
1542585600000 | 280.62 |
1542672000000 | 277.68 |
1542758400000 | 279.86 |
1542844800000 | 279.66 |
1542931200000 | 280.68 |
1543190400000 | 286.26 |
1543276800000 | 286.79 |
1543363200000 | 294.15 |
1543449600000 | 290.17 |
1543536000000 | 293.14 |
1543795200000 | 298.18 |
1543881600000 | 290.83 |
1543968000000 | 290.01 |
1544054400000 | 289.81 |
1544140800000 | 282.94 |
1544400000000 | 285.2 |
1544486400000 | 288.31 |
1544572800000 | 291.94 |
1544659200000 | 292.63 |
1544745600000 | 289.46 |
1545004800000 | 280.6 |
1545091200000 | 279.75 |
1545177600000 | 274.58 |
1545264000000 | 268.93 |
1545350400000 | 263.61 |
1545609600000 | 258.88 |
1545868800000 | 260.1 |
1545955200000 | 261.95 |
1546214400000 | 263.93 |
1546387200000 | 263.94 |
1546473600000 | 257.13 |
1546560000000 | 264.92 |
1546819200000 | 269.19 |
1546905600000 | 272.04 |
1546992000000 | 274.39 |
1547078400000 | 275.84 |
1547164800000 | 276.67 |
1547424000000 | 273.91 |
1547510400000 | 278.57 |
1547596800000 | 277.59 |
1547683200000 | 279.7 |
1547769600000 | 280.48 |
1548028800000 | 280.24 |
1548115200000 | 276.3 |
1548201600000 | 275.32 |
1548288000000 | 284.6 |
1548374400000 | 287.38 |
1548633600000 | 285.64 |
1548720000000 | 284.12 |
1548806400000 | 287.72 |
1548892800000 | 288.17 |
1548979200000 | 292.12 |
1549238400000 | 294.49 |
1549324800000 | 297.03 |
1549411200000 | 299.08 |
1549497600000 | 295.04 |
1549584000000 | 296.5 |
1549843200000 | 299.84 |
1549929600000 | 304.73 |
1550016000000 | 305.41 |
1550102400000 | 306.2 |
1550188800000 | 307.32 |
1550448000000 | 306.47 |
1550534400000 | 305.18 |
1550620800000 | 303.71 |
1550707200000 | 302.89 |
1550793600000 | 307.76 |
1551052800000 | 308.58 |
1551139200000 | 308.01 |
1551225600000 | 309.18 |
1551312000000 | 307.61 |
1551398400000 | 307.81 |
1551657600000 | 306.31 |
1551744000000 | 305.31 |
1551830400000 | 302.95 |
1551916800000 | 302.4 |
1552003200000 | 302.29 |
1552262400000 | 308.04 |
1552348800000 | 306.85 |
1552435200000 | 308.45 |
1552521600000 | 308.22 |
1552608000000 | 308.41 |
1552867200000 | 308.11 |
1552953600000 | 308.79 |
1553040000000 | 308.6 |
1553126400000 | 312.5 |
1553212800000 | 306.66 |
1553472000000 | 303.01 |
1553558400000 | 307.74 |
1553644800000 | 305.99 |
1553731200000 | 307.14 |
1553817600000 | 310.2 |
1554076800000 | 315.0899 |
1554163200000 | 315.68 |
1554249600000 | 318.43 |
1554336000000 | 314.57 |
1554422400000 | 316.14 |
1554681600000 | 316.9 |
1554768000000 | 317.8 |
1554854400000 | 322.47 |
1554940800000 | 320.87 |
1555027200000 | 321.61 |
1555286400000 | 322.83 |
1555372800000 | 323.7 |
1555459200000 | 323.46 |
1555545600000 | 322.5 |
1555977600000 | 326.62 |
1556064000000 | 328.5299 |
1556150400000 | 323.77 |
1556236800000 | 320.5899 |
1556496000000 | 320.44 |
1556582400000 | 319.62 |
1556668800000 | 315.69 |
1556755200000 | 318.19 |
1556841600000 | 320.33 |
1557100800000 | 317.44 |
1557187200000 | 311.61 |
1557273600000 | 310.15 |
1557360000000 | 306.15 |
1557446400000 | 304.12 |
1557705600000 | 294.24 |
1557792000000 | 298.3 |
1557878400000 | 300.23 |
1557964800000 | 300.16 |
1558051200000 | 296.76 |
1558310400000 | 293.48 |
1558396800000 | 296.91 |
1558483200000 | 296.11 |
1558569600000 | 290.5 |
1558656000000 | 289.13 |
1558915200000 | 289.71 |
1559001600000 | 289.04 |
1559088000000 | 288.75 |
1559174400000 | 291.87 |
1559260800000 | 287.64 |
1559520000000 | 282.24 |
1559606400000 | 289.02 |
1559692800000 | 290.22 |
1559779200000 | 290.62 |
1559865600000 | 291.13 |
1560124800000 | 295.46 |
1560211200000 | 296.58 |
1560297600000 | 295.2 |
1560384000000 | 298.14 |
1560470400000 | 296.43 |
1560729600000 | 297.42 |
1560816000000 | 302.2799 |
1560902400000 | 304.38 |
1560988800000 | 305.0299 |
1561075200000 | 302.29 |
1561334400000 | 299.0299 |
1561420800000 | 295.17 |
1561507200000 | 296.85 |
1561593600000 | 301.58 |
1561680000000 | 303.04 |
1561939200000 | 308.5299 |
1562025600000 | 309.43 |
1562112000000 | 313.5 |
1562198400000 | 313.55 |
1562284800000 | 314.55 |
1562544000000 | 314.02 |
1562630400000 | 316.44 |
1562716800000 | 317.65 |
1562803200000 | 318.86 |
1562889600000 | 321.73 |
1563148800000 | 322.32 |
1563235200000 | 321.17 |
1563321600000 | 319.42 |
1563408000000 | 320.55 |
1563494400000 | 320.72 |
1563753600000 | 321.4 |
1563840000000 | 325.12 |
1563926400000 | 328.61 |
1564012800000 | 321.85 |
1564099200000 | 323.79 |
1564358400000 | 322.62 |
1564444800000 | 322.26 |
1564531200000 | 319.06 |
1564617600000 | 318.95 |
1564704000000 | 314.16 |
1564963200000 | 301.44 |
1565049600000 | 303.02 |
1565136000000 | 302.81 |
1565222400000 | 310.79 |
1565308800000 | 307.29 |
1565568000000 | 302.29 |
1565654400000 | 307.66 |
1565740800000 | 300.43 |
1565827200000 | 300.32 |
1565913600000 | 304.32 |
1566172800000 | 307.21 |
1566259200000 | 305.79 |
1566345600000 | 308.23 |
1566432000000 | 306.54 |
1566518400000 | 298.72 |
1566777600000 | 300.43 |
1566864000000 | 299.62 |
1566950400000 | 299.4 |
1567036800000 | 304.17 |
1567123200000 | 306.49 |
1567382400000 | 307.74 |
1567468800000 | 303.46 |
1567555200000 | 304.39 |
1567641600000 | 309.88 |
1567728000000 | 311.54 |
1567987200000 | 310.05 |
1568073600000 | 311.38 |
1568160000000 | 316.51 |
1568246400000 | 314.69 |
1568332800000 | 312.76 |
1568592000000 | 315.01 |
1568678400000 | 314.66 |
1568764800000 | 313.7799 |
1568851200000 | 313.72 |
1568937600000 | 312.76 |
1569196800000 | 313.91 |
1569283200000 | 308.38 |
1569369600000 | 312.61 |
1569456000000 | 311.81 |
1569542400000 | 307.8399 |
1569801600000 | 310.39 |
1569888000000 | 307.8 |
1569974400000 | 304.38 |
1570060800000 | 303.8399 |
1570147200000 | 307.31 |
1570406400000 | 307.0299 |
1570492800000 | 302.98 |
1570579200000 | 305.46 |
1570665600000 | 306.25 |
1570752000000 | 310.19 |
1571011200000 | 311.4 |
1571097600000 | 313.67 |
1571184000000 | 311.92 |
1571270400000 | 311.52 |
1571356800000 | 307.5899 |
1571616000000 | 308.95 |
1571702400000 | 308.4 |
1571788800000 | 308.35 |
1571875200000 | 315.64 |
1571961600000 | 321.0899 |
1572220800000 | 322.43 |
1572307200000 | 319.44 |
1572393600000 | 318.33 |
1572480000000 | 316.44 |
1572566400000 | 320.42 |
1572825600000 | 324.01 |
1572912000000 | 326.66 |
1572998400000 | 326.3 |
1573084800000 | 329.49 |
1573171200000 | 332.79 |
1573430400000 | 332.8 |
1573516800000 | 335.66 |
1573603200000 | 334.76 |
1573689600000 | 335.11 |
1573776000000 | 336.8 |
1574035200000 | 335.07 |
1574121600000 | 337.04 |
1574208000000 | 335.02 |
1574294400000 | 334.69 |
1574380800000 | 334.73 |
1574640000000 | 340.68 |
1574726400000 | 338.5299 |
1574812800000 | 339.98 |
1574899200000 | 339.73 |
1574985600000 | 336.99 |
1575244800000 | 332.63 |
1575331200000 | 332.19 |
1575417600000 | 331.65 |
1575504000000 | 331.61 |
1575590400000 | 335.8399 |
1575849600000 | 334.47 |
1575936000000 | 334.43 |
1576022400000 | 336.9 |
1576108800000 | 338.51 |
1576195200000 | 339.0299 |
1576454400000 | 343.36 |
1576540800000 | 341.5 |
1576627200000 | 344.63 |
1576713600000 | 345.5899 |
1576800000000 | 347.93 |
1577059200000 | 349.79 |
1577145600000 | 350.02 |
1577404800000 | 348.69 |
1577664000000 | 344.57 |
1577750400000 | 344.29 |
1577923200000 | 351.14 |
1578009600000 | 351.48 |
1578268800000 | 351.7 |
1578355200000 | 355.21 |
1578441600000 | 358.97 |
1578528000000 | 360.83 |
1578614400000 | 358.86 |
1578873600000 | 364.43 |
1578960000000 | 366.65 |
1579046400000 | 363.62 |
1579132800000 | 367.42 |
1579219200000 | 369.3 |
1579478400000 | 369.76 |
1579564800000 | 371.22 |
1579651200000 | 374.99 |
1579737600000 | 377.68 |
1579824000000 | 377.32 |
1580083200000 | 369.47 |
1580169600000 | 374.23 |
1580256000000 | 371.13 |
1580342400000 | 373.45 |
1580428800000 | 366.56 |
1580688000000 | 379.98 |
1580774400000 | 395.39 |
1580860800000 | 389.35 |
1580947200000 | 392.42 |
1581033600000 | 392.36 |
1581292800000 | 397.89 |
1581379200000 | 401.62 |
1581465600000 | 403.44 |
1581552000000 | 408.0299 |
1581638400000 | 408.32 |
1581897600000 | 408.39 |
1581984000000 | 411.58 |
1582070400000 | 422.09 |
1582156800000 | 418.64 |
1582243200000 | 410.4 |
1582502400000 | 394.36 |
1582588800000 | 380.5 |
1582675200000 | 376.5899 |
1582761600000 | 354.99 |
1582848000000 | 353.29 |
1583107200000 | 362.81 |
1583193600000 | 354.37 |
1583280000000 | 363.47 |
1583366400000 | 355.48 |
1583452800000 | 343.41 |
1583712000000 | 311.79 |
1583798400000 | 325.56 |
1583884800000 | 315.99 |
1583971200000 | 291.46 |
1584057600000 | 305.71 |
1584316800000 | 272.05 |
1584403200000 | 288.92 |
1584489600000 | 274.76 |
1584576000000 | 287.41 |
1584662400000 | 283.68 |
1584921600000 | 284.85 |
1585008000000 | 308.22 |
1585094400000 | 308.79 |
1585180800000 | 316.07 |
1585267200000 | 307.22 |
1585526400000 | 317.63 |
1585612800000 | 319.06 |
1585699200000 | 310.3399 |
1585785600000 | 312.5899 |
1585872000000 | 310.63 |
1586131200000 | 330.21 |
1586217600000 | 328.98 |
1586304000000 | 337.48 |
1586390400000 | 336.48 |
1586822400000 | 353.42 |
1586908800000 | 352.3 |
1586995200000 | 358.71 |
1587081600000 | 362.82 |
1587340800000 | 362.64 |
1587427200000 | 347.37 |
1587513600000 | 360.65 |
1587600000000 | 359.08 |
1587686400000 | 364.12 |
1587945600000 | 373.23 |
1588032000000 | 369.27 |
1588118400000 | 379.32 |
1588204800000 | 371.74 |
1588291200000 | 356.3399 |
1588550400000 | 362.47 |
1588636800000 | 372.42 |
1588723200000 | 379.72 |
1588809600000 | 389.48 |
1588896000000 | 392.9 |
1589155200000 | 397.2 |
1589241600000 | 390.12 |
1589328000000 | 384.91 |
1589414400000 | 388.24 |
1589500800000 | 390.2 |
1589760000000 | 396.91 |
1589846400000 | 394.58 |
1589932800000 | 400.26 |
1590019200000 | 398.12 |
1590105600000 | 401.3399 |
1590364800000 | 402.42 |
1590451200000 | 398.51 |
1590537600000 | 398.86 |
1590624000000 | 396.97 |
1590710400000 | 407.27 |
1590969600000 | 415.19 |
1591056000000 | 414.26 |
1591142400000 | 415 |
1591228800000 | 404.74 |
1591315200000 | 410.71 |
1591574400000 | 418.65 |
1591660800000 | 410.77 |
1591747200000 | 417.65 |
1591833600000 | 396.61 |
1591920000000 | 400.85 |
1592179200000 | 409.01 |
1592265600000 | 415.74 |
1592352000000 | 416.39 |
1592438400000 | 417.41 |
1592524800000 | 420.16 |
1592784000000 | 422.17 |
1592870400000 | 418.76 |
1592956800000 | 411.63 |
1593043200000 | 417.43 |
1593129600000 | 413.08 |
1593388800000 | 414.29 |
1593475200000 | 424.14 |
1593561600000 | 426.26 |
1593648000000 | 435.08 |
1593734400000 | 434.9 |
1593993600000 | 445.46 |
1594080000000 | 443.88 |
1594166400000 | 449.54 |
1594252800000 | 455.14 |
1594339200000 | 458.04 |
1594598400000 | 442.2 |
1594684800000 | 446.57 |
1594771200000 | 449.27 |
1594857600000 | 443.77 |
1594944000000 | 450.83 |
1595203200000 | 465.39 |
1595289600000 | 460.12 |
1595376000000 | 457.6 |
1595462400000 | 452.24 |
1595548800000 | 437.39 |
1595808000000 | 441.84 |
1595894400000 | 436.73 |
1595980800000 | 443.86 |
1596067200000 | 444.71 |
1596153600000 | 442.54 |
1596412800000 | 451.17 |
1596499200000 | 454.49 |
1596585600000 | 453.21 |
1596672000000 | 452.82 |
1596758400000 | 447.44 |
1597017600000 | 444.32 |
1597104000000 | 438.01 |
1597190400000 | 446.21 |
1597276800000 | 450.56 |
1597363200000 | 449.59 |
1597622400000 | 457.48 |
1597708800000 | 458.49 |
1597795200000 | 459.39 |
1597881600000 | 466.39 |
1597968000000 | 468.58 |
1598227200000 | 465.95 |
1598313600000 | 467.8 |
1598400000000 | 477.46 |
1598486400000 | 478.64 |
1598572800000 | 476.02 |
1598832000000 | 485.45 |
1598918400000 | 494.96 |
1599004800000 | 501.2 |
1599091200000 | 471.64 |
1599177600000 | 465.9 |
1599436800000 | 464.59 |
1599523200000 | 443.04 |
1599609600000 | 455.49 |
1599696000000 | 449.52 |
1599782400000 | 449.55 |
1600041600000 | 461.61 |
1600128000000 | 471.34 |
1600214400000 | 470.24 |
1600300800000 | 463.69 |
1600387200000 | 464.69 |
1600646400000 | 470.27 |
1600732800000 | 474.27 |
1600819200000 | 463.22 |
1600905600000 | 462.28 |
1600992000000 | 472.41 |
1601251200000 | 482.49 |
1601337600000 | 478.52 |
1601424000000 | 481.33 |
1601510400000 | 488.36 |
1601596800000 | 478.85 |
1601856000000 | 487.18 |
1601942400000 | 485.9 |
1602028800000 | 495.2 |
1602115200000 | 497.45 |
1602201600000 | 504.84 |
1602460800000 | 510.21 |
1602547200000 | 515.75 |
1602633600000 | 515.33 |
1602720000000 | 517.15 |
1602806400000 | 512.78 |
1603065600000 | 506.73 |
1603152000000 | 503.04 |
1603238400000 | 495.11 |
1603324800000 | 498.02 |
1603411200000 | 495.96 |
1603670400000 | 489.39 |
1603756800000 | 489.09 |
1603843200000 | 477.67 |
1603929600000 | 481.41 |
1604016000000 | 469.63 |
1604275200000 | 473.7 |
1604361600000 | 479.79 |
1604448000000 | 495.51 |
1604534400000 | 506.12 |
1604620800000 | 505.19 |
1604880000000 | 493.76 |
1604966400000 | 482.64 |
1605052800000 | 498.62 |
1605139200000 | 494.1 |
1605225600000 | 492.95 |
1605484800000 | 498.9 |
1605571200000 | 502.85 |
1605657600000 | 503.89 |
1605744000000 | 514.3 |
1605830400000 | 515.42 |
1606089600000 | 523.16 |
1606176000000 | 527.1 |
1606262400000 | 530.55 |
1606348800000 | 530.83 |
1606435200000 | 536.19 |
1606694400000 | 535.6799 |
1606780800000 | 533.15 |
1606867200000 | 528.0599 |
1606953600000 | 534.99 |
1607040000000 | 544.27 |
1607299200000 | 546.87 |
1607385600000 | 555.15 |
1607472000000 | 539.1799 |
1607558400000 | 543.33 |
1607644800000 | 541.91 |
1607904000000 | 548.8099 |
1607990400000 | 555.12 |
1608076800000 | 556.27 |
1608163200000 | 564.84 |
1608249600000 | 575.9 |
1608508800000 | 573.73 |
1608595200000 | 587.87 |
1608681600000 | 587.0599 |
1608768000000 | 589.42 |
1609113600000 | 582.21 |
1609200000000 | 577.27 |
1609286400000 | 580.54 |
1609372800000 | 585.63 |
1609718400000 | 579.39 |
1609804800000 | 585.19 |
1609891200000 | 588.02 |
1609977600000 | 614.8099 |
1610064000000 | 627.45 |
1610323200000 | 628.58 |
1610409600000 | 641.98 |
1610496000000 | 642.84 |
1610582400000 | 643.4299 |
1610668800000 | 632.54 |
1610928000000 | 633.3099 |
1611014400000 | 642.7 |
1611100800000 | 647.61 |
1611187200000 | 650.8099 |
1611273600000 | 646.89 |
1611532800000 | 646.63 |
1611619200000 | 641.05 |
1611705600000 | 627.79 |
1611792000000 | 629.8099 |
1611878400000 | 619.92 |
1612137600000 | 636.97 |
1612224000000 | 653.9 |
1612310400000 | 648.27 |
1612396800000 | 656.85 |
1612483200000 | 655.25 |
1612742400000 | 661.16 |
1612828800000 | 663.64 |
1612915200000 | 657.9 |
1613001600000 | 662.85 |
1613088000000 | 671.9 |
1613347200000 | 671.1 |
1613433600000 | 664.71 |
1613520000000 | 660.77 |
1613606400000 | 653.23 |
1613692800000 | 658.99 |
1613952000000 | 630.33 |
1614038400000 | 622.76 |
1614124800000 | 633.69 |
1614211200000 | 603.77 |
1614297600000 | 612.91 |
1614556800000 | 639.63 |
1614643200000 | 623.65 |
1614729600000 | 600.4 |
1614816000000 | 579.76 |
1614902400000 | 585.8 |
1615161600000 | 570.03 |
1615248000000 | 601.51 |
1615334400000 | 599.26 |
1615420800000 | 618.89 |
1615507200000 | 614.3 |
1615766400000 | 626.75 |
1615852800000 | 623.4299 |
1615939200000 | 625.4299 |
1616025600000 | 601.38 |
1616112000000 | 607.1 |
1616371200000 | 614.32 |
1616457600000 | 606.88 |
1616544000000 | 592.76 |
1616630400000 | 597.25 |
1616716800000 | 606.8099 |
1616976000000 | 598.71 |
1617062400000 | 601.55 |
1617148800000 | 613.0599 |
1617235200000 | 621.94 |
1617667200000 | 626.36 |
1617753600000 | 618.09 |
1617840000000 | 627.51 |
1617926400000 | 627.9299 |
1618185600000 | 624.27 |
1618272000000 | 634.3099 |
1618358400000 | 624.79 |
1618444800000 | 633 |
1618531200000 | 634.49 |
1618790400000 | 621.61 |
1618876800000 | 613.05 |
1618963200000 | 623.73 |
1619049600000 | 621.89 |
1619136000000 | 627.08 |
1619395200000 | 636.11 |
1619481600000 | 629.41 |
1619568000000 | 623.02 |
1619654400000 | 616.82 |
1619740800000 | 615.85 |
1620000000000 | 604.08 |
1620086400000 | 593.48 |
1620172800000 | 592.13 |
1620259200000 | 585.58 |
1620345600000 | 589.34 |
1620604800000 | 572.11 |
1620691200000 | 573.05 |
1620777600000 | 560.12 |
1620864000000 | 555.61 |
1620950400000 | 567.77 |
1621209600000 | 563.1 |
1621296000000 | 563.36 |
1621382400000 | 566.41 |
1621468800000 | 579.45 |
1621555200000 | 580.69 |
1621814400000 | 585.29 |
1621900800000 | 584.46 |
1621987200000 | 593.02 |
1622073600000 | 596.94 |
1622160000000 | 602.25 |
1622419200000 | 599.6799 |
1622505600000 | 596.51 |
1622592000000 | 598.9299 |
1622678400000 | 592.12 |
1622764800000 | 604.91 |
1623024000000 | 606.72 |
1623110400000 | 608.73 |
1623196800000 | 605.12 |
1623283200000 | 615.59 |
1623369600000 | 623.26 |
1623628800000 | 626.42 |
1623715200000 | 618.9299 |
1623801600000 | 620.57 |
1623888000000 | 638.09 |
1623974400000 | 640.36 |
1624233600000 | 636.58 |
1624320000000 | 644.86 |
1624406400000 | 644.54 |
1624492800000 | 652.23 |
1624579200000 | 651.64 |
1624838400000 | 665.51 |
1624924800000 | 667.29 |
1625011200000 | 664.48 |
1625097600000 | 660.91 |
1625184000000 | 666.4 |
1625443200000 | 665.85 |
1625529600000 | 672.46 |
1625616000000 | 668.19 |
1625702400000 | 660.9 |
1625788800000 | 666.27 |
1626048000000 | 670.47 |
1626134400000 | 668.26 |
1626220800000 | 659.15 |
1626307200000 | 653.09 |
1626393600000 | 647.24 |
1626652800000 | 647.66 |
1626739200000 | 661.23 |
1626825600000 | 667.7 |
1626912000000 | 669.38 |
1626998400000 | 671.76 |
1627257600000 | 666.88 |
1627344000000 | 657.61 |
1627430400000 | 668.27 |
1627516800000 | 670.94 |
1627603200000 | 674.02 |
1627862400000 | 676.61 |
1627948800000 | 681.9 |
1628035200000 | 685.94 |
1628121600000 | 687 |
1628208000000 | 685.76 |
1628467200000 | 689.49 |
1628553600000 | 685.27 |
1628640000000 | 678.4 |
1628726400000 | 681.9299 |
1628812800000 | 677.03 |
1629072000000 | 666.92 |
1629158400000 | 662.64 |
1629244800000 | 661.7 |
1629331200000 | 663.1 |
1629417600000 | 668.14 |
1629676800000 | 680.42 |
1629763200000 | 691.5 |
1629849600000 | 696.27 |
1629936000000 | 696.6 |
1630022400000 | 705.66 |
1630281600000 | 709.35 |
1630368000000 | 705.94 |
1630454400000 | 702.25 |
1630540800000 | 702.21 |
1630627200000 | 706.63 |
1630886400000 | 708.08 |
1630972800000 | 702.13 |
1631059200000 | 695.85 |
1631145600000 | 695.73 |
1631232000000 | 690.91 |
1631491200000 | 691.29 |
1631577600000 | 690.91 |
1631664000000 | 694.7 |
1631750400000 | 699.76 |
1631836800000 | 699.72 |
1632096000000 | 683.32 |
1632182400000 | 684.82 |
1632268800000 | 691.82 |
1632355200000 | 698.25 |
1632441600000 | 701.39 |
1632700800000 | 700.0599 |
1632787200000 | 681.45 |
1632873600000 | 679.24 |
1632960000000 | 682.9299 |
1633046400000 | 686.11 |
1633305600000 | 669.33 |
1633392000000 | 679.69 |
1633478400000 | 687.29 |
1633564800000 | 697.04 |
1633651200000 | 691.46 |
1633910400000 | 691.4299 |
1633996800000 | 695.7 |
1634083200000 | 705.41 |
1634169600000 | 715.76 |
1634256000000 | 717.9299 |
1634515200000 | 728.17 |
1634601600000 | 730.94 |
1634688000000 | 729.91 |
1634774400000 | 738.32 |
1634860800000 | 728.38 |
1635120000000 | 742.17 |
1635206400000 | 741.2 |
1635292800000 | 742.64 |
1635379200000 | 751.23 |
1635465600000 | 766.0599 |
1635724800000 | 777.78 |
1635811200000 | 775.09 |
1635897600000 | 782.69 |
1635984000000 | 792.4 |
1636070400000 | 790.5 |
1636329600000 | 795.22 |
1636416000000 | 784.86 |
1636502400000 | 775.24 |
1636588800000 | 788.96 |
1636675200000 | 796.65 |
1636934400000 | 790.97 |
1637020800000 | 806.57 |
1637107200000 | 809.1 |
1637193600000 | 803.48 |
1637280000000 | 811.66 |
1637539200000 | 801.78 |
1637625600000 | 787.52 |
1637712000000 | 801.13 |
1637798400000 | 800.1 |
1637884800000 | 776.02 |
1638144000000 | 799.09 |
1638230400000 | 785.08 |
1638316800000 | 756.11 |
1638403200000 | 761.98 |
1638489600000 | 729.65 |
1638748800000 | 729.16 |
1638835200000 | 757.37 |
1638921600000 | 759.09 |
1639008000000 | 741.75 |
1639094400000 | 745.8099 |
1639353600000 | 738.9 |
1639440000000 | 727.38 |
1639526400000 | 749.34 |
1639612800000 | 725.0599 |
1639699200000 | 736.48 |
1639958400000 | 723.82 |
1640044800000 | 745.29 |
1640131200000 | 752.19 |
1640217600000 | 762.33 |
1640304000000 | 760.9 |
1640563200000 | 773.51 |
1640649600000 | 768.58 |
1640736000000 | 763.36 |
1640822400000 | 762.86 |
1640908800000 | 755.83 |
1641168000000 | 768.79 |
1641254400000 | 753.57 |
1641340800000 | 721.87 |
1641427200000 | 724.25 |
1641513600000 | 707.6799 |
1641772800000 | 716.96 |
1641859200000 | 723.17 |
1641945600000 | 717.58 |
1642032000000 | 690.32 |
1642118400000 | 695.32 |
1642377600000 | 697.8099 |
1642464000000 | 686.54 |
1642550400000 | 679.09 |
1642636800000 | 672.55 |
1642723200000 | 653.9299 |
1642982400000 | 659.5599 |
1643068800000 | 642.33 |
1643155200000 | 644.6799 |
1643241600000 | 631.8099 |
1643328000000 | 645.52 |
1643587200000 | 677.87 |
1643673600000 | 681.22 |
1643760000000 | 679.27 |
1643846400000 | 653.5599 |
1643932800000 | 665.95 |
1644192000000 | 664.71 |
1644278400000 | 676.89 |
1644364800000 | 695.79 |
1644451200000 | 680.79 |
1644537600000 | 663.21 |
1644796800000 | 669.2 |
1644883200000 | 689.33 |
1644969600000 | 682.78 |
1645056000000 | 660.29 |
1645142400000 | 647.41 |
1645401600000 | 647.4299 |
1645488000000 | 639.67 |
1645574400000 | 624.91 |
1645660800000 | 670.1 |
1645747200000 | 670.97 |
1646006400000 | 687.78 |
1646092800000 | 687.1 |
1646179200000 | 698.22 |
1646265600000 | 677.34 |
1646352000000 | 676.53 |
1646611200000 | 653.83 |
1646697600000 | 655.75 |
1646784000000 | 666.91 |
1646870400000 | 665.51 |
1646956800000 | 650.52 |
1647216000000 | 632.73 |
1647302400000 | 649.21 |
1647388800000 | 670.94 |
1647475200000 | 678.91 |
1647561600000 | 697.87 |
1647820800000 | 694.69 |
1647907200000 | 713.92 |
1647993600000 | 713.02 |
1648080000000 | 730.98 |
1648166400000 | 728.89 |
1648425600000 | 737.83 |
1648512000000 | 743.48 |
1648598400000 | 730.77 |
1648684800000 | 728.01 |
1648771200000 | 732.44 |
1649030400000 | 750.71 |
1649116800000 | 734.5599 |
1649203200000 | 716.38 |
1649289600000 | 720.25 |
1649376000000 | 710.6 |
1649635200000 | 699.15 |
1649721600000 | 701.3 |
1649808000000 | 720.11 |
1649894400000 | 708.61 |
1650326400000 | 720.7 |
1650412800000 | 705.62 |
1650499200000 | 687.15 |
1650585600000 | 678.02 |
1650844800000 | 693.21 |
1650931200000 | 668.79 |
1651017600000 | 676.16 |
1651104000000 | 687.97 |
1651190400000 | 665.96 |
1651449600000 | 682.52 |
1651536000000 | 682.3099 |
1651622400000 | 700.51 |
1651708800000 | 670.12 |
1651795200000 | 646.3 |
1652054400000 | 610.87 |
1652140800000 | 621.34 |
1652227200000 | 598.12 |
1652313600000 | 609.78 |
1652400000000 | 639.34 |
1652659200000 | 623.09 |
1652745600000 | 632.84 |
1652832000000 | 608.32 |
1652918400000 | 608.67 |
1653004800000 | 614.41 |
1653264000000 | 612.94 |
1653350400000 | 592.82 |
1653436800000 | 607.65 |
1653523200000 | 622.1799 |
1653609600000 | 648.09 |
1653868800000 | 645.55 |
1653955200000 | 642.7 |
1654041600000 | 639.09 |
1654128000000 | 659.62 |
1654214400000 | 643.57 |
1654473600000 | 649.27 |
1654560000000 | 658.1799 |
1654646400000 | 649.8099 |
1654732800000 | 642.37 |
1654819200000 | 625.44 |
1655078400000 | 597.6 |
1655164800000 | 601.29 |
1655251200000 | 616.02 |
1655337600000 | 581.08 |
1655424000000 | 597.25 |
1655683200000 | 596.03 |
1655769600000 | 613.01 |
1655856000000 | 608.3 |
1655942400000 | 625.8099 |
1656028800000 | 641.88 |
1656288000000 | 637.64 |
1656374400000 | 621.27 |
1656460800000 | 611.9 |
1656547200000 | 608.86 |
1656633600000 | 615.27 |
1656892800000 | 613.03 |
1656979200000 | 632.97 |
1657065600000 | 640.25 |
1657152000000 | 661.76 |
1657238400000 | 669.34 |
1657497600000 | 653.48 |
1657584000000 | 641.49 |
1657670400000 | 640.17 |
1657756800000 | 646 |
1657843200000 | 651.85 |
1658102400000 | 645.7 |
1658188800000 | 657.0599 |
1658275200000 | 670.3099 |
1658361600000 | 687.03 |
1658448000000 | 672.71 |
1658707200000 | 668.57 |
1658793600000 | 656.54 |
1658880000000 | 681.2 |
1658966400000 | 696.6 |
1659052800000 | 699.62 |
1659312000000 | 698.15 |
1659398400000 | 709.13 |
1659484800000 | 728.67 |
1659571200000 | 716.13 |
1659657600000 | 715.83 |
1659916800000 | 712.95 |
1660003200000 | 700.83 |
1660089600000 | 717.91 |
1660176000000 | 713.08 |
1660262400000 | 735.76 |
1660521600000 | 742.8 |
1660608000000 | 738.84 |
1660694400000 | 727.08 |
1660780800000 | 733.77 |
1660867200000 | 722.25 |
1661126400000 | 708.74 |
1661212800000 | 715.64 |
1661299200000 | 718.13 |
1661385600000 | 735.65 |
1661472000000 | 709.59 |
1661731200000 | 704.08 |
1661817600000 | 699.57 |
1661904000000 | 692.42 |
1661990400000 | 682.37 |
1662076800000 | 670.35 |
1662336000000 | 674.26 |
1662422400000 | 676.61 |
1662508800000 | 687.53 |
1662595200000 | 700.85 |
1662681600000 | 713.46 |
1662940800000 | 716.6799 |
1663027200000 | 703.69 |
1663113600000 | 711.94 |
1663200000000 | 702.01 |
1663286400000 | 691.83 |
1663545600000 | 692.36 |
1663632000000 | 684.98 |
1663718400000 | 683.27 |
1663804800000 | 664.57 |
1663891200000 | 658.25 |
1664150400000 | 656.76 |
1664236800000 | 666.25 |
1664323200000 | 675.89 |
1664409600000 | 649.07 |
1664496000000 | 640.74 |
1664755200000 | 649.62 |
1664841600000 | 665.21 |
1664928000000 | 667.98 |
1665014400000 | 663.5599 |
1665100800000 | 636.33 |
1665360000000 | 625.22 |
1665446400000 | 612.48 |
1665532800000 | 608.4 |
1665619200000 | 613.82 |
1665705600000 | 590.05 |
1665964800000 | 603.52 |
1666051200000 | 611.3 |
1666137600000 | 606.72 |
1666224000000 | 595.0599 |
1666310400000 | 612.42 |
1666569600000 | 606.3099 |
1666656000000 | 621.15 |
1666742400000 | 619.76 |
1666828800000 | 625.1799 |
1666915200000 | 639.85 |
1667174400000 | 642.34 |
1667260800000 | 641.01 |
1667347200000 | 616.05 |
1667433600000 | 610.59 |
1667520000000 | 602.51 |
1667779200000 | 596.63 |
1667865600000 | 599.74 |
1667952000000 | 585.24 |
1668038400000 | 621.54 |
1668124800000 | 630.42 |
1668384000000 | 624.73 |
1668470400000 | 636.47 |
1668556800000 | 616.65 |
1668643200000 | 616.13 |
1668729600000 | 615.57 |
1668988800000 | 612.48 |
1669075200000 | 617.52 |
1669161600000 | 621.82 |
1669248000000 | 621.14 |
1669334400000 | 618.5599 |
1669593600000 | 608.82 |
1669680000000 | 607.96 |
1669766400000 | 631.05 |
1669852800000 | 627.13 |
1669939200000 | 621.4299 |
1670198400000 | 605.24 |
1670284800000 | 590.8 |
1670371200000 | 586.94 |
1670457600000 | 592.5599 |
1670544000000 | 593.94 |
1670803200000 | 598.47 |
1670889600000 | 598.78 |
1670976000000 | 596.72 |
1671062400000 | 575.76 |
1671148800000 | 567.8099 |
1671408000000 | 562.13 |
1671494400000 | 552.5599 |
1671580800000 | 559.67 |
1671667200000 | 544.48 |
1671753600000 | 539.22 |
1672099200000 | 525.69 |
1672185600000 | 521.17 |
1672272000000 | 533.17 |
1672358400000 | 532.83 |
1672617600000 | 533.11 |
1672704000000 | 530.57 |
1672790400000 | 536.22 |
1672876800000 | 528.28 |
1672963200000 | 535.41 |
1673222400000 | 536.75 |
1673308800000 | 540.94 |
1673395200000 | 549.64 |
1673481600000 | 551.63 |
1673568000000 | 551.47 |
1673827200000 | 551.22 |
1673913600000 | 559.25 |
1674000000000 | 550.49 |
1674086400000 | 538.62 |
1674172800000 | 547.94 |
1674432000000 | 564.8 |
1674518400000 | 561.17 |
1674604800000 | 558.76 |
1674691200000 | 574.47 |
1674777600000 | 581.05 |
1675036800000 | 567.39 |
1675123200000 | 579.16 |
1675209600000 | 592.08 |
1675296000000 | 604.54 |
1675382400000 | 600.66 |
1675641600000 | 599.32 |
1675728000000 | 609.53 |
1675814400000 | 607.8 |
1675900800000 | 604.59 |
1675987200000 | 598.94 |
1676246400000 | 603.17 |
1676332800000 | 612.34 |
1676419200000 | 628.69 |
1676505600000 | 613.8099 |
1676592000000 | 609.75 |
1676851200000 | 609.35 |
1676937600000 | 591.6799 |
1677024000000 | 598.9299 |
1677110400000 | 604.38 |
1677196800000 | 595.63 |
1677456000000 | 601.51 |
1677542400000 | 603.03 |
1677628800000 | 598.14 |
1677715200000 | 603.5 |
1677801600000 | 618.97 |
1678060800000 | 612.6799 |
1678147200000 | 608.69 |
1678233600000 | 612.47 |
1678320000000 | 599.76 |
1678406400000 | 581.98 |
1678665600000 | 581.33 |
1678752000000 | 592.42 |
1678838400000 | 596.36 |
1678924800000 | 604.16 |
1679011200000 | 594.83 |
1679270400000 | 593.38 |
1679356800000 | 604.39 |
1679443200000 | 593.5 |
1679529600000 | 597.79 |
1679616000000 | 599.65 |
1679875200000 | 598.85 |
1679961600000 | 590.94 |
1680048000000 | 604.34 |
1680134400000 | 606.9299 |
1680220800000 | 625.2 |
1680480000000 | 616.12 |
1680566400000 | 606.41 |
1680652800000 | 596.54 |
1680739200000 | 593.44 |
1681171200000 | 600.59 |
1681257600000 | 593.88 |
1681344000000 | 598.97 |
1681430400000 | 597.62 |
1681689600000 | 608.99 |
1681776000000 | 603.95 |
1681862400000 | 595.73 |
1681948800000 | 584.5 |
1682035200000 | 584.51 |
1682294400000 | 578.87 |
1682380800000 | 562.4 |
1682467200000 | 548.63 |
1682553600000 | 555.1 |
1682640000000 | 556.27 |
1682899200000 | 556.1799 |
1682985600000 | 545.1799 |
1683072000000 | 543.58 |
1683158400000 | 547.1799 |
1683244800000 | 558.58 |
1683504000000 | 566.1799 |
1683590400000 | 563.13 |
1683676800000 | 568.2 |
1683763200000 | 565.57 |
1683849600000 | 572.96 |
1684108800000 | 578.53 |
1684195200000 | 570.97 |
1684281600000 | 580.6 |
1684368000000 | 590.88 |
1684454400000 | 592.45 |
1684713600000 | 601.52 |
1684800000000 | 594.98 |
1684886400000 | 594.6799 |
1684972800000 | 603.19 |
1685059200000 | 625.55 |
1685318400000 | 624.8 |
1685404800000 | 630.99 |
1685491200000 | 636.3 |
1685577600000 | 639.1799 |
1685664000000 | 644.34 |
1685923200000 | 645.39 |
1686009600000 | 651.11 |
1686096000000 | 644.84 |
1686182400000 | 649.4 |
1686268800000 | 649.38 |
1686528000000 | 668.51 |
1686614400000 | 676.08 |
1686700800000 | 679.46 |
1686787200000 | 681.79 |
1686873600000 | 680.86 |
1687132800000 | 678.75 |
1687219200000 | 673.87 |
1687305600000 | 655.88 |
1687392000000 | 657.77 |
1687478400000 | 649.48 |
1687737600000 | 643.35 |
1687824000000 | 654.67 |
1687910400000 | 662.22 |
1687996800000 | 667.69 |
1688083200000 | 677.5599 |
1688342400000 | 686.67 |
1688428800000 | 686.98 |
1688515200000 | 683.17 |
1688601600000 | 673.29 |
1688688000000 | 671.98 |
1688947200000 | 684.85 |
1689033600000 | 690.87 |
1689120000000 | 686.11 |
1689206400000 | 691.9 |
1689292800000 | 682.91 |
1689552000000 | 698.88 |
1689638400000 | 699.47 |
1689724800000 | 700.48 |
1689811200000 | 682.42 |
1689897600000 | 687.78 |
1690156800000 | 691.47 |
1690243200000 | 698.37 |
1690329600000 | 697.69 |
1690416000000 | 698.16 |
1690502400000 | 706.27 |
1690761600000 | 711.8 |
1690848000000 | 714.47 |
1690934400000 | 688.9 |
1691020800000 | 692.52 |
1691107200000 | 672.36 |
1691366400000 | 672.3 |
1691452800000 | 668 |
1691539200000 | 654.88 |
1691625600000 | 651.0599 |
1691712000000 | 649.37 |
1691971200000 | 657.91 |
1692057600000 | 643.41 |
1692144000000 | 634.72 |
1692230400000 | 624.39 |
1692316800000 | 620.25 |
1692576000000 | 637.03 |
1692662400000 | 636.28 |
1692748800000 | 647.67 |
1692835200000 | 631.28 |
1692921600000 | 640.49 |
1693180800000 | 641.74 |
1693267200000 | 658.75 |
1693353600000 | 654.5599 |
1693440000000 | 669.4299 |
STOXX Global Smart Cities | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2016 | 1.4161210833514 | 11.978185654451 |
2017 | 20.438852529903 | 9.2494740974198 |
2018 | 0.1194320011195 | -4.9372876577504 |
2019 | 30.990359172684 | 29.364129525532 |
2020 | 70.799765903973 | 6.7371220574798 |
2021 | 29.318223692865 | 28.9643106744 |
2022 | -29.791103849049 | -12.976980343436 |
2023 | 32.237877829208 | 15.293945803075 |
Methodology
The parent index is the STOXX Developed and Emerging Markets Total Market Index. The in-dex applies two screens. In a first step, only stocks with a 3-month median daily trading volume (MDTV) greater than EUR 1,000,000 are included. In a second step, only companies with revenue exposure of more than 50% to the sectors associated with the theme are selected. Companies that Sustainalytics deems to be in breach of the Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons are excluded.
The index is weighted proportionally to the free-float market capitalization of the selected stocks multiplied by their aggregate revenue exposure to themes. Weights are capped according to the following constraints: the sum of all weights above 4.5% should not exceed 35%, and no single weight should exceed 8%.
The index composition is reviewed annually and rebalanced quarterly.
The detailed methodology including the calculation formula and the list of sectors can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0462845840 | STXSCTGR | STXSCTGR INDEX | .STXSCTGR |
Price EUR | CH0462846053 | STXSCTP | .STXSCTP | |
Net Return USD | CH0462845931 | STXSCTV | .STXSCTV | |
Net Return EUR | CH0462846079 | STXSCTR | .STXSCTR | |
Price USD | CH0462846137 | STXSCTL | .STXSCTL | |
Gross Return USD | CH0462846152 | STXSCTGV | .STXSCTGV |
Quick Facts
Weighting | Weights are determined proportionally to market cap times the total revenue exposure to relevant RBICS sectors |
Cap Factor | Sum of weights above 4.5% not to exceed 35%. No single weight to exceed 8% |
No. of components | Variable |
Review frequency | Components are reviewed annually, weighting factors are recalculated quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:00:00 22:00:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available as of Jun. 18, 2012 |
Inception date | Feb. 20, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
THEME INDICES
STOXX Global Smart Cities
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
TESLA | Automobiles and Parts | USA | 8.296% |
BROADCOM | Technology | USA | 8.081% |
PALO ALTO NETWORKS | Technology | USA | 7.965% |
Intel Corp. | Technology | USA | 7.764% |
CROWDSTRIKE HOLDINGS A | Technology | USA | 4.711% |
FORTINET | Technology | USA | 4.357% |
VEEVA SYSTEMS CL.A | Health Care | USA | 4.299% |
VESTAS WIND SYSTEMS | Energy | Denmark | 3.780% |
MONOLITHIC PWR.SYS. | Technology | USA | 3.631% |
RIVIAN AUTOMOTIVE A | Automobiles and Parts | USA | 3.513% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 29, 2023
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.