Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Climate Change Leaders
Index Description
The STOXX Global Climate Change Leaders Index is based on the CDP “A list” database, previously known as the Climate Performance Leadership list. This unique index concept includes carbon leaders who are publicly committed to reducing their carbon footprint. CDP’s “A List” was originally produced at the request of 767 investors who represent more than a third of the world’s invested capital. STOXX Climate Change Leaders Index is the first ever that tracks the CDP “A List” available to market participants, offering a fully transparent and tailored solution to address long-term climate risks, while participating in the sustainable growth of a low-carbon economy. The index is price weighted with a weight factor based on the free-float market cap multiplied by the corresponding Z-score carbon intensity factor of each constituent. Components with lower carbon intensities are overweighted, while those with higher carbon emission are underweighted. The indices also exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas. Learn more about our Low Carbon Indices here.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- The index tracks only stocks who are publicly committed to reducing carbon emissions.
- The index is the first ever that tracks the CDP 'A List' available to market participants, offering a fully transparent and tailored solution to address long-term climate risks, while participating in the sustainable growth of a low-carbon economy.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Climate Change Leaders | N/A | 84,838.8 | 282.8 | 77.4 | 4,671.0 | 0.7 | 5.5 | 0.0 | 60.6 |
STOXX Global 1800 | 69,740.4 | 64,129.5 | 35.6 | 11.1 | 3,163.8 | 1.0 | 4.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 22.6 |
---|---|
Industrial Goods and Services | 16.1 |
Telecommunications | 13.2 |
Consumer Products and Services | 11.0 |
Banks | 4.8 |
Health Care | 4.7 |
Food, Beverage and Tobacco | 4.3 |
Automobiles and Parts | 3.3 |
Retail | 3.1 |
Real Estate | 3.1 |
Country weighting
USA | 34.6 |
---|---|
Japan | 26.1 |
France | 12.2 |
Germany | 6.0 |
UK | 3.8 |
Spain | 3.2 |
Switzerland | 2.9 |
Taiwan | 2.3 |
Australia | 1.8 |
Belgium | 1.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Climate Change Leaders | -0.6 | 13.5 | 22.2 | 24.9 | 80.6 | N/A | N/A | 22.5 | 7.7 | 12.7 |
STOXX Global 1800 | 0.7 | 18.8 | 30.5 | 29.0 | 83.0 | N/A | N/A | 30.9 | 8.9 | 13.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Climate Change Leaders | N/A | N/A | 11.1 | 12.0 | 16.0 | N/A | N/A | 1.7 | 0.5 | 0.7 |
STOXX Global 1800 | N/A | N/A | 11.0 | 14.1 | 17.4 | N/A | N/A | 2.3 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Climate Change Leaders | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 7.1 | 7.3 | 6.9 | 6.7 | 5.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Climate Change Leaders | 0.5 | 0.8 | 0.8 | 0.7 | 0.9 | -2.1 | -0.8 | -1.0 | -0.2 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
THEME INDICES
STOXX Global Climate Change Leaders
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global Climate Change Leaders | 20.8 | 18.5 | 19.6 | 19.6 | 2.9 | 2.9 | 1.6 | 23.5 |
STOXX Global 1800 | 23.5 | 20.8 | 21.8 | 21.8 | 3.5 | 2.5 | 2.3 | 23.3 |
Performance and annual returns
STOXX Global Climate Change Leaders | |
---|---|
1324252800000 | 100 |
1324339200000 | 101.72 |
1324425600000 | 101.75 |
1324512000000 | 102.87 |
1324598400000 | 103.82 |
1324944000000 | 103.75 |
1325030400000 | 103.17 |
1325116800000 | 104.05 |
1325203200000 | 104.68 |
1325462400000 | 105.34 |
1325548800000 | 107.28 |
1325635200000 | 108.2 |
1325721600000 | 108.38 |
1325808000000 | 108.26 |
1326067200000 | 107.86 |
1326153600000 | 109.54 |
1326240000000 | 110 |
1326326400000 | 109.04 |
1326412800000 | 109.32 |
1326672000000 | 109.68 |
1326758400000 | 110.29 |
1326844800000 | 110.77 |
1326931200000 | 111.58 |
1327017600000 | 111.63 |
1327276800000 | 111.72 |
1327363200000 | 111.64 |
1327449600000 | 112.14 |
1327536000000 | 112.37 |
1327622400000 | 111.64 |
1327881600000 | 110.7 |
1327968000000 | 111.19 |
1328054400000 | 112.44 |
1328140800000 | 112.74 |
1328227200000 | 114.67 |
1328486400000 | 115.3 |
1328572800000 | 114.13 |
1328659200000 | 114.28 |
1328745600000 | 114.43 |
1328832000000 | 113.49 |
1329091200000 | 114.36 |
1329177600000 | 114.05 |
1329264000000 | 114.85 |
1329350400000 | 115.08 |
1329436800000 | 114.98 |
1329696000000 | 115.77 |
1329782400000 | 115.4 |
1329868800000 | 114.78 |
1329955200000 | 114.74 |
1330041600000 | 114.45 |
1330300800000 | 115.02 |
1330387200000 | 114.96 |
1330473600000 | 115 |
1330560000000 | 116.09 |
1330646400000 | 116.27 |
1330905600000 | 115.33 |
1330992000000 | 113.09 |
1331078400000 | 113.33 |
1331164800000 | 114.33 |
1331251200000 | 115.71 |
1331510400000 | 115.25 |
1331596800000 | 117.46 |
1331683200000 | 118.61 |
1331769600000 | 119.76 |
1331856000000 | 120.28 |
1332115200000 | 119.84 |
1332201600000 | 119.3 |
1332288000000 | 119.05 |
1332374400000 | 118.18 |
1332460800000 | 118.12 |
1332720000000 | 118.95 |
1332806400000 | 118.99 |
1332892800000 | 118.35 |
1332979200000 | 117.19 |
1333065600000 | 117.24 |
1333324800000 | 118.76 |
1333411200000 | 117.64 |
1333497600000 | 116.24 |
1333584000000 | 116.53 |
1334016000000 | 113.42 |
1334102400000 | 114 |
1334188800000 | 115.5 |
1334275200000 | 114.11 |
1334534400000 | 114.4 |
1334620800000 | 115.78 |
1334707200000 | 115.81 |
1334793600000 | 115.28 |
1334880000000 | 115.34 |
1335139200000 | 113.99 |
1335225600000 | 114.23 |
1335312000000 | 114.96 |
1335398400000 | 115.44 |
1335484800000 | 116.04 |
1335744000000 | 115.66 |
1335830400000 | 115.76 |
1335916800000 | 115.54 |
1336003200000 | 115.18 |
1336089600000 | 113.61 |
1336348800000 | 113.87 |
1336435200000 | 112.66 |
1336521600000 | 112.7 |
1336608000000 | 112.51 |
1336694400000 | 112.62 |
1336953600000 | 111.99 |
1337040000000 | 111.42 |
1337126400000 | 110.75 |
1337212800000 | 109.86 |
1337299200000 | 108.3 |
1337558400000 | 108.6 |
1337644800000 | 110.1 |
1337731200000 | 109.18 |
1337817600000 | 109.57 |
1337904000000 | 109.6 |
1338163200000 | 109.97 |
1338249600000 | 111.14 |
1338336000000 | 110.09 |
1338422400000 | 110.12 |
1338508800000 | 107.79 |
1338768000000 | 106.32 |
1338854400000 | 107.24 |
1338940800000 | 109.75 |
1339027200000 | 110.48 |
1339113600000 | 110.3 |
1339372800000 | 110.11 |
1339459200000 | 111.18 |
1339545600000 | 110.55 |
1339632000000 | 110.28 |
1339718400000 | 111.37 |
1339977600000 | 112.26 |
1340064000000 | 113.6 |
1340150400000 | 114.01 |
1340236800000 | 113.28 |
1340323200000 | 112.95 |
1340582400000 | 111.72 |
1340668800000 | 111.65 |
1340755200000 | 113.08 |
1340841600000 | 112.66 |
1340928000000 | 114.91 |
1341187200000 | 116.48 |
1341273600000 | 117.26 |
1341360000000 | 117.78 |
1341446400000 | 117.96 |
1341532800000 | 117.02 |
1341792000000 | 116.19 |
1341878400000 | 116.21 |
1341964800000 | 116.61 |
1342051200000 | 115.59 |
1342137600000 | 117.08 |
1342396800000 | 117.33 |
1342483200000 | 117.73 |
1342569600000 | 118.58 |
1342656000000 | 119.53 |
1342742400000 | 118.4 |
1343001600000 | 116.31 |
1343088000000 | 115.92 |
1343174400000 | 115.61 |
1343260800000 | 117.07 |
1343347200000 | 118.77 |
1343606400000 | 120.92 |
1343692800000 | 120.33 |
1343779200000 | 120.12 |
1343865600000 | 119.6 |
1343952000000 | 120.64 |
1344211200000 | 121.42 |
1344297600000 | 122.35 |
1344384000000 | 123.09 |
1344470400000 | 123.51 |
1344556800000 | 122.91 |
1344816000000 | 122.22 |
1344902400000 | 122.76 |
1344988800000 | 123.05 |
1345075200000 | 124.01 |
1345161600000 | 124.91 |
1345420800000 | 124.96 |
1345507200000 | 124.94 |
1345593600000 | 124.08 |
1345680000000 | 122.95 |
1345766400000 | 122.95 |
1346025600000 | 123.19 |
1346112000000 | 122.31 |
1346198400000 | 122.46 |
1346284800000 | 121.56 |
1346371200000 | 121.49 |
1346630400000 | 122.07 |
1346716800000 | 120.97 |
1346803200000 | 120.49 |
1346889600000 | 123.18 |
1346976000000 | 123.4 |
1347235200000 | 122.63 |
1347321600000 | 123.39 |
1347408000000 | 123.71 |
1347494400000 | 124.14 |
1347580800000 | 124.42 |
1347840000000 | 123.93 |
1347926400000 | 123.71 |
1348012800000 | 124.11 |
1348099200000 | 123.89 |
1348185600000 | 124.17 |
1348444800000 | 124.14 |
1348531200000 | 124.16 |
1348617600000 | 122.82 |
1348704000000 | 123.55 |
1348790400000 | 122.34 |
1349049600000 | 123.25 |
1349136000000 | 123.13 |
1349222400000 | 123.33 |
1349308800000 | 123.65 |
1349395200000 | 124.13 |
1349654400000 | 123.78 |
1349740800000 | 123.23 |
1349827200000 | 122.48 |
1349913600000 | 122.98 |
1350000000000 | 122.59 |
1350259200000 | 123.71 |
1350345600000 | 124.64 |
1350432000000 | 124.83 |
1350518400000 | 125.45 |
1350604800000 | 124.44 |
1350864000000 | 124.02 |
1350950400000 | 122.71 |
1351036800000 | 122.86 |
1351123200000 | 123.16 |
1351209600000 | 123.08 |
1351468800000 | 122.84 |
1351555200000 | 123.3 |
1351641600000 | 122.9 |
1351728000000 | 123.78 |
1351814400000 | 124.51 |
1352073600000 | 124.76 |
1352160000000 | 125.66 |
1352246400000 | 123.93 |
1352332800000 | 123.76 |
1352419200000 | 123.73 |
1352678400000 | 123.53 |
1352764800000 | 123.45 |
1352851200000 | 122.42 |
1352937600000 | 121.5 |
1353024000000 | 121.65 |
1353283200000 | 123.61 |
1353369600000 | 124.02 |
1353456000000 | 124.58 |
1353542400000 | 125.16 |
1353628800000 | 125.84 |
1353888000000 | 125.65 |
1353974400000 | 125.92 |
1354060800000 | 126.22 |
1354147200000 | 126.88 |
1354233600000 | 126.68 |
1354492800000 | 126.58 |
1354579200000 | 127.03 |
1354665600000 | 127.62 |
1354752000000 | 128.86 |
1354838400000 | 129.47 |
1355097600000 | 129.89 |
1355184000000 | 129.86 |
1355270400000 | 129.84 |
1355356800000 | 129.47 |
1355443200000 | 129.58 |
1355702400000 | 129.69 |
1355788800000 | 130.41 |
1355875200000 | 130.14 |
1355961600000 | 130.39 |
1356048000000 | 130.03 |
1356307200000 | 129.63 |
1356566400000 | 129.6 |
1356652800000 | 128.77 |
1356912000000 | 129.62 |
1357084800000 | 132.26 |
1357171200000 | 133.44 |
1357257600000 | 134.15 |
1357516800000 | 133.66 |
1357603200000 | 133.28 |
1357689600000 | 133.88 |
1357776000000 | 133.95 |
1357862400000 | 133.48 |
1358121600000 | 133.1 |
1358208000000 | 133.26 |
1358294400000 | 133.56 |
1358380800000 | 133.78 |
1358467200000 | 133.72 |
1358726400000 | 133.8 |
1358812800000 | 134.21 |
1358899200000 | 134.1 |
1358985600000 | 133.82 |
1359072000000 | 133.82 |
1359331200000 | 133.7 |
1359417600000 | 134.63 |
1359504000000 | 133.29 |
1359590400000 | 133.02 |
1359676800000 | 133.09 |
1359936000000 | 132.26 |
1360022400000 | 133.33 |
1360108800000 | 133.2 |
1360195200000 | 133.91 |
1360281600000 | 134.76 |
1360540800000 | 134.42 |
1360627200000 | 134.9 |
1360713600000 | 135.28 |
1360800000000 | 135.53 |
1360886400000 | 134.96 |
1361145600000 | 135.47 |
1361232000000 | 136.95 |
1361318400000 | 136.33 |
1361404800000 | 135.26 |
1361491200000 | 137.14 |
1361750400000 | 136.02 |
1361836800000 | 135.84 |
1361923200000 | 136.79 |
1362009600000 | 137.85 |
1362096000000 | 138 |
1362355200000 | 137.84 |
1362441600000 | 139.99 |
1362528000000 | 140.65 |
1362614400000 | 140.52 |
1362700800000 | 141.46 |
1362960000000 | 141.89 |
1363046400000 | 141.61 |
1363132800000 | 141.74 |
1363219200000 | 142.71 |
1363305600000 | 142.7 |
1363564800000 | 142.26 |
1363651200000 | 142.27 |
1363737600000 | 142.64 |
1363824000000 | 141.98 |
1363910400000 | 141.99 |
1364169600000 | 142.35 |
1364256000000 | 142.88 |
1364342400000 | 142.94 |
1364428800000 | 142.87 |
1364860800000 | 143.7 |
1364947200000 | 142.7 |
1365033600000 | 142.25 |
1365120000000 | 139.48 |
1365379200000 | 140.32 |
1365465600000 | 140.91 |
1365552000000 | 142.9 |
1365638400000 | 143.62 |
1365724800000 | 142.85 |
1365984000000 | 141.5 |
1366070400000 | 141.61 |
1366156800000 | 140.49 |
1366243200000 | 139.37 |
1366329600000 | 140.06 |
1366588800000 | 140.87 |
1366675200000 | 143.49 |
1366761600000 | 144.83 |
1366848000000 | 145.28 |
1366934400000 | 145.07 |
1367193600000 | 145.95 |
1367280000000 | 146.02 |
1367366400000 | 145.07 |
1367452800000 | 146.33 |
1367539200000 | 146.99 |
1367798400000 | 147.29 |
1367884800000 | 147.71 |
1367971200000 | 148.13 |
1368057600000 | 148.2 |
1368144000000 | 148.82 |
1368403200000 | 149.14 |
1368489600000 | 150.03 |
1368576000000 | 151.93 |
1368662400000 | 150.77 |
1368748800000 | 151.62 |
1369008000000 | 151.99 |
1369094400000 | 151.73 |
1369180800000 | 151.54 |
1369267200000 | 148.78 |
1369353600000 | 148.34 |
1369612800000 | 148.22 |
1369699200000 | 149.82 |
1369785600000 | 147.49 |
1369872000000 | 147.57 |
1369958400000 | 146.43 |
1370217600000 | 145.96 |
1370304000000 | 146.33 |
1370390400000 | 143.36 |
1370476800000 | 142.15 |
1370563200000 | 143.83 |
1370822400000 | 144.04 |
1370908800000 | 142.17 |
1370995200000 | 141.11 |
1371081600000 | 142.38 |
1371168000000 | 142.25 |
1371427200000 | 143.52 |
1371513600000 | 143.39 |
1371600000000 | 142.81 |
1371686400000 | 139.3 |
1371772800000 | 138.62 |
1372032000000 | 136.74 |
1372118400000 | 138.39 |
1372204800000 | 141.07 |
1372291200000 | 142 |
1372377600000 | 141.49 |
1372636800000 | 141.85 |
1372723200000 | 141.34 |
1372809600000 | 140.72 |
1372896000000 | 142.99 |
1372982400000 | 143.07 |
1373241600000 | 144.13 |
1373328000000 | 146.05 |
1373414400000 | 145.55 |
1373500800000 | 146.13 |
1373587200000 | 145.64 |
1373846400000 | 146.43 |
1373932800000 | 145.56 |
1374019200000 | 146.66 |
1374105600000 | 147.67 |
1374192000000 | 147.71 |
1374451200000 | 148.08 |
1374537600000 | 147.65 |
1374624000000 | 147.75 |
1374710400000 | 147.32 |
1374796800000 | 146.93 |
1375056000000 | 146.76 |
1375142400000 | 146.86 |
1375228800000 | 146.74 |
1375315200000 | 148.6 |
1375401600000 | 149 |
1375660800000 | 149.13 |
1375747200000 | 148.27 |
1375833600000 | 147.1 |
1375920000000 | 147.49 |
1376006400000 | 147.85 |
1376265600000 | 148.14 |
1376352000000 | 149 |
1376438400000 | 149.28 |
1376524800000 | 147.8 |
1376611200000 | 147.48 |
1376870400000 | 146.77 |
1376956800000 | 145.65 |
1377043200000 | 145.26 |
1377129600000 | 146.49 |
1377216000000 | 147.04 |
1377475200000 | 146.75 |
1377561600000 | 144.45 |
1377648000000 | 144.06 |
1377734400000 | 145.08 |
1377820800000 | 144.58 |
1378080000000 | 146.11 |
1378166400000 | 147.04 |
1378252800000 | 147.48 |
1378339200000 | 148.44 |
1378425600000 | 148.62 |
1378684800000 | 148.76 |
1378771200000 | 150.52 |
1378857600000 | 151.12 |
1378944000000 | 150.76 |
1379030400000 | 151.66 |
1379289600000 | 152.54 |
1379376000000 | 153.01 |
1379462400000 | 154.13 |
1379548800000 | 154.05 |
1379635200000 | 153.42 |
1379894400000 | 152.95 |
1379980800000 | 152.7 |
1380067200000 | 152.48 |
1380153600000 | 152.53 |
1380240000000 | 151.64 |
1380499200000 | 150.26 |
1380585600000 | 151.16 |
1380672000000 | 150.22 |
1380758400000 | 149.4 |
1380844800000 | 150 |
1381104000000 | 149.19 |
1381190400000 | 147.88 |
1381276800000 | 148.17 |
1381363200000 | 150.9 |
1381449600000 | 151.58 |
1381708800000 | 152.01 |
1381795200000 | 153 |
1381881600000 | 154.2 |
1381968000000 | 154.51 |
1382054400000 | 155.42 |
1382313600000 | 155.32 |
1382400000000 | 155.85 |
1382486400000 | 154.6 |
1382572800000 | 154.87 |
1382659200000 | 155.09 |
1382918400000 | 155.4 |
1383004800000 | 155.75 |
1383091200000 | 155.34 |
1383177600000 | 156.1 |
1383264000000 | 156.92 |
1383523200000 | 156.83 |
1383609600000 | 156.69 |
1383696000000 | 157.03 |
1383782400000 | 156.99 |
1383868800000 | 157.79 |
1384128000000 | 157.88 |
1384214400000 | 157.2 |
1384300800000 | 157.46 |
1384387200000 | 158.36 |
1384473600000 | 159.09 |
1384732800000 | 159.37 |
1384819200000 | 158.65 |
1384905600000 | 158.53 |
1384992000000 | 158.61 |
1385078400000 | 158.19 |
1385337600000 | 158.95 |
1385424000000 | 157.99 |
1385510400000 | 158.37 |
1385596800000 | 158.81 |
1385683200000 | 158.61 |
1385942400000 | 158.17 |
1386028800000 | 156.05 |
1386115200000 | 155.57 |
1386201600000 | 153.83 |
1386288000000 | 155.21 |
1386547200000 | 155.34 |
1386633600000 | 154.18 |
1386720000000 | 152.36 |
1386806400000 | 151.32 |
1386892800000 | 151.53 |
1387152000000 | 152.71 |
1387238400000 | 152.01 |
1387324800000 | 153.72 |
1387411200000 | 155.66 |
1387497600000 | 156.42 |
1387756800000 | 157.26 |
1387843200000 | 157.82 |
1388102400000 | 158.08 |
1388361600000 | 157.74 |
1388448000000 | 158.54 |
1388620800000 | 158.08 |
1388707200000 | 158.96 |
1388966400000 | 158.39 |
1389052800000 | 159.12 |
1389139200000 | 159.32 |
1389225600000 | 159.05 |
1389312000000 | 158.98 |
1389571200000 | 159 |
1389657600000 | 158.98 |
1389744000000 | 161.31 |
1389830400000 | 160.91 |
1389916800000 | 161.14 |
1390176000000 | 161.1 |
1390262400000 | 161.55 |
1390348800000 | 161.61 |
1390435200000 | 158.83 |
1390521600000 | 155.78 |
1390780800000 | 154.52 |
1390867200000 | 155.08 |
1390953600000 | 154.76 |
1391040000000 | 155.56 |
1391126400000 | 155.74 |
1391385600000 | 153.1 |
1391472000000 | 152.54 |
1391558400000 | 152.54 |
1391644800000 | 154.27 |
1391731200000 | 155.63 |
1391990400000 | 155.79 |
1392076800000 | 157.48 |
1392163200000 | 158.97 |
1392249600000 | 158 |
1392336000000 | 158.51 |
1392595200000 | 158.85 |
1392681600000 | 158.81 |
1392768000000 | 158.36 |
1392854400000 | 158.49 |
1392940800000 | 158.81 |
1393200000000 | 159.38 |
1393286400000 | 158.98 |
1393372800000 | 159.44 |
1393459200000 | 159.63 |
1393545600000 | 159.09 |
1393804800000 | 157.21 |
1393891200000 | 159.74 |
1393977600000 | 160.43 |
1394064000000 | 160.11 |
1394150400000 | 159.26 |
1394409600000 | 158.4 |
1394496000000 | 158.31 |
1394582400000 | 156.96 |
1394668800000 | 155.68 |
1394755200000 | 154.37 |
1395014400000 | 155.53 |
1395100800000 | 156.86 |
1395187200000 | 156.69 |
1395273600000 | 158.01 |
1395360000000 | 158.16 |
1395619200000 | 157.58 |
1395705600000 | 158.72 |
1395792000000 | 159.13 |
1395878400000 | 159.71 |
1395964800000 | 160.56 |
1396224000000 | 161.19 |
1396310400000 | 162.08 |
1396396800000 | 162.7 |
1396483200000 | 162.99 |
1396569600000 | 162.67 |
1396828800000 | 160.71 |
1396915200000 | 160.67 |
1397001600000 | 161.39 |
1397088000000 | 159.66 |
1397174400000 | 157.99 |
1397433600000 | 159.31 |
1397520000000 | 159.15 |
1397606400000 | 160.65 |
1397692800000 | 160.76 |
1398124800000 | 162.1 |
1398211200000 | 161.62 |
1398297600000 | 161.77 |
1398384000000 | 160.53 |
1398643200000 | 160.21 |
1398729600000 | 161.56 |
1398816000000 | 160.97 |
1398902400000 | 160.99 |
1398988800000 | 160.75 |
1399248000000 | 160.26 |
1399334400000 | 159.06 |
1399420800000 | 159.32 |
1399507200000 | 160.77 |
1399593600000 | 161.19 |
1399852800000 | 162.74 |
1399939200000 | 163.92 |
1400025600000 | 163.68 |
1400112000000 | 163.08 |
1400198400000 | 163.57 |
1400457600000 | 163.48 |
1400544000000 | 163.19 |
1400630400000 | 164.2 |
1400716800000 | 164.7 |
1400803200000 | 165.56 |
1401062400000 | 165.92 |
1401148800000 | 166.72 |
1401235200000 | 166.9 |
1401321600000 | 167.22 |
1401408000000 | 167.01 |
1401667200000 | 167.54 |
1401753600000 | 167.14 |
1401840000000 | 167.04 |
1401926400000 | 167.83 |
1402012800000 | 168.47 |
1402272000000 | 169.19 |
1402358400000 | 170 |
1402444800000 | 169.57 |
1402531200000 | 168.86 |
1402617600000 | 168.9 |
1402876800000 | 168.01 |
1402963200000 | 168.64 |
1403049600000 | 168.59 |
1403136000000 | 169 |
1403222400000 | 169.14 |
1403481600000 | 169.07 |
1403568000000 | 168.43 |
1403654400000 | 167.34 |
1403740800000 | 167.37 |
1403827200000 | 167.13 |
1404086400000 | 166.76 |
1404172800000 | 167.82 |
1404259200000 | 168.4 |
1404345600000 | 169.77 |
1404432000000 | 169.83 |
1404691200000 | 168.83 |
1404777600000 | 167.11 |
1404864000000 | 167.13 |
1404950400000 | 166.43 |
1405036800000 | 166.5 |
1405296000000 | 167.25 |
1405382400000 | 167.89 |
1405468800000 | 169.34 |
1405555200000 | 168.45 |
1405641600000 | 169.32 |
1405900800000 | 169 |
1405987200000 | 170.75 |
1406073600000 | 170.85 |
1406160000000 | 171.42 |
1406246400000 | 171.14 |
1406505600000 | 170.89 |
1406592000000 | 171.29 |
1406678400000 | 171.42 |
1406764800000 | 169.17 |
1406851200000 | 166.96 |
1407110400000 | 167.63 |
1407196800000 | 167.65 |
1407283200000 | 166.98 |
1407369600000 | 166.22 |
1407456000000 | 165.05 |
1407715200000 | 166.56 |
1407801600000 | 167.03 |
1407888000000 | 167.64 |
1407974400000 | 168.31 |
1408060800000 | 167.83 |
1408320000000 | 169.33 |
1408406400000 | 170.33 |
1408492800000 | 170.62 |
1408579200000 | 171.86 |
1408665600000 | 172.07 |
1408924800000 | 173.42 |
1409011200000 | 174.05 |
1409097600000 | 174.24 |
1409184000000 | 173.9 |
1409270400000 | 174.56 |
1409529600000 | 174.72 |
1409616000000 | 174.63 |
1409702400000 | 175.43 |
1409788800000 | 177.81 |
1409875200000 | 177.59 |
1410134400000 | 177.5 |
1410220800000 | 176.76 |
1410307200000 | 177.15 |
1410393600000 | 176.76 |
1410480000000 | 176.76 |
1410739200000 | 176.45 |
1410825600000 | 176.6 |
1410912000000 | 176.68 |
1410998400000 | 178.06 |
1411084800000 | 178.88 |
1411344000000 | 177.71 |
1411430400000 | 175.75 |
1411516800000 | 177.08 |
1411603200000 | 175.62 |
1411689600000 | 176.67 |
1411948800000 | 175.93 |
1412035200000 | 176.86 |
1412121600000 | 175.32 |
1412208000000 | 173.11 |
1412294400000 | 175.7 |
1412553600000 | 175.71 |
1412640000000 | 173.08 |
1412726400000 | 172.68 |
1412812800000 | 171.12 |
1412899200000 | 169.21 |
1413158400000 | 168.18 |
1413244800000 | 168.18 |
1413331200000 | 164.69 |
1413417600000 | 164.15 |
1413504000000 | 166.71 |
1413763200000 | 166.95 |
1413849600000 | 169.59 |
1413936000000 | 170.42 |
1414022400000 | 171.82 |
1414108800000 | 172.45 |
1414368000000 | 171.79 |
1414454400000 | 173.16 |
1414540800000 | 173.65 |
1414627200000 | 175.45 |
1414713600000 | 179.2 |
1414972800000 | 178.82 |
1415059200000 | 177.56 |
1415145600000 | 179.67 |
1415232000000 | 180.62 |
1415318400000 | 180.38 |
1415577600000 | 181.26 |
1415664000000 | 181.33 |
1415750400000 | 180.11 |
1415836800000 | 180.34 |
1415923200000 | 180.54 |
1416182400000 | 180.79 |
1416268800000 | 180.95 |
1416355200000 | 180.15 |
1416441600000 | 180.09 |
1416528000000 | 183.14 |
1416787200000 | 183.21 |
1416873600000 | 182.92 |
1416960000000 | 183.2 |
1417046400000 | 184.45 |
1417132800000 | 184.85 |
1417392000000 | 183.91 |
1417478400000 | 185.55 |
1417564800000 | 186.6 |
1417651200000 | 184.54 |
1417737600000 | 187.56 |
1417996800000 | 186.64 |
1418083200000 | 183.81 |
1418169600000 | 181.96 |
1418256000000 | 182.32 |
1418342400000 | 178.5 |
1418601600000 | 176.05 |
1418688000000 | 176.05 |
1418774400000 | 177.87 |
1418860800000 | 183.15 |
1418947200000 | 184.79 |
1419206400000 | 186.21 |
1419292800000 | 187.73 |
1419379200000 | 187.69 |
1419811200000 | 188.1 |
1419897600000 | 186.97 |
1419984000000 | 186.84 |
1420156800000 | 186.98 |
1420416000000 | 184.41 |
1420502400000 | 182.76 |
1420588800000 | 185.15 |
1420675200000 | 189.42 |
1420761600000 | 187.34 |
1421020800000 | 187.51 |
1421107200000 | 188.73 |
1421193600000 | 186.86 |
1421280000000 | 189.72 |
1421366400000 | 191.6 |
1421625600000 | 190.65 |
1421712000000 | 192.26 |
1421798400000 | 193.11 |
1421884800000 | 198.29 |
1421971200000 | 201.56 |
1422230400000 | 201.91 |
1422316800000 | 197.49 |
1422403200000 | 197.3 |
1422489600000 | 198.19 |
1422576000000 | 196.77 |
1422835200000 | 197.13 |
1422921600000 | 197.63 |
1423008000000 | 198.69 |
1423094400000 | 199.39 |
1423180800000 | 200.4 |
1423440000000 | 199.34 |
1423526400000 | 200.79 |
1423612800000 | 200.69 |
1423699200000 | 202.26 |
1423785600000 | 203.06 |
1424044800000 | 202.97 |
1424131200000 | 203.16 |
1424217600000 | 204.19 |
1424304000000 | 204.08 |
1424390400000 | 205.03 |
1424649600000 | 205.74 |
1424736000000 | 206.73 |
1424822400000 | 205.99 |
1424908800000 | 208.61 |
1424995200000 | 208.39 |
1425254400000 | 209.57 |
1425340800000 | 208.66 |
1425427200000 | 210.03 |
1425513600000 | 210.95 |
1425600000000 | 212.24 |
1425859200000 | 212.11 |
1425945600000 | 211.01 |
1426032000000 | 213.88 |
1426118400000 | 214.85 |
1426204800000 | 215.99 |
1426464000000 | 217.22 |
1426550400000 | 216.72 |
1426636800000 | 217.24 |
1426723200000 | 217.16 |
1426809600000 | 216.88 |
1427068800000 | 215.04 |
1427155200000 | 215.3 |
1427241600000 | 211.88 |
1427328000000 | 211.58 |
1427414400000 | 211.5 |
1427673600000 | 213.79 |
1427760000000 | 213.67 |
1427846400000 | 213.07 |
1427932800000 | 212.25 |
1428364800000 | 215.18 |
1428451200000 | 216.08 |
1428537600000 | 218.74 |
1428624000000 | 220.4 |
1428883200000 | 221.04 |
1428969600000 | 219.08 |
1429056000000 | 220.85 |
1429142400000 | 219.79 |
1429228800000 | 215.78 |
1429488000000 | 216.65 |
1429574400000 | 217.2 |
1429660800000 | 218.11 |
1429747200000 | 217.19 |
1429833600000 | 218.18 |
1430092800000 | 219.06 |
1430179200000 | 217.29 |
1430265600000 | 212.99 |
1430352000000 | 210.19 |
1430438400000 | 210.27 |
1430697600000 | 211.53 |
1430784000000 | 208.98 |
1430870400000 | 205.75 |
1430956800000 | 207.2 |
1431043200000 | 211.69 |
1431302400000 | 212.11 |
1431388800000 | 209.63 |
1431475200000 | 208.6 |
1431561600000 | 210.25 |
1431648000000 | 209.04 |
1431907200000 | 210.52 |
1431993600000 | 214.7 |
1432080000000 | 215.32 |
1432166400000 | 215.6 |
1432252800000 | 216.51 |
1432512000000 | 216.46 |
1432598400000 | 215.84 |
1432684800000 | 217.96 |
1432771200000 | 216.81 |
1432857600000 | 213.99 |
1433116800000 | 214.86 |
1433203200000 | 211.34 |
1433289600000 | 209.96 |
1433376000000 | 208.36 |
1433462400000 | 209.1 |
1433721600000 | 206.46 |
1433808000000 | 205.71 |
1433894400000 | 208.19 |
1433980800000 | 209.42 |
1434067200000 | 207.9 |
1434326400000 | 206.3 |
1434412800000 | 207.22 |
1434499200000 | 206.81 |
1434585600000 | 206.13 |
1434672000000 | 206.77 |
1434931200000 | 209.13 |
1435017600000 | 212.96 |
1435104000000 | 211.78 |
1435190400000 | 210.9 |
1435276800000 | 211.18 |
1435536000000 | 206.02 |
1435622400000 | 205.55 |
1435708800000 | 208.21 |
1435795200000 | 207.78 |
1435881600000 | 207.16 |
1436140800000 | 205.52 |
1436227200000 | 206.3 |
1436313600000 | 202.7 |
1436400000000 | 204.85 |
1436486400000 | 206.1 |
1436745600000 | 211.04 |
1436832000000 | 212.03 |
1436918400000 | 213.54 |
1437004800000 | 216.93 |
1437091200000 | 218.63 |
1437350400000 | 218.74 |
1437436800000 | 217.01 |
1437523200000 | 216.08 |
1437609600000 | 214.1 |
1437696000000 | 212.44 |
1437955200000 | 208.33 |
1438041600000 | 210.21 |
1438128000000 | 212.28 |
1438214400000 | 213.63 |
1438300800000 | 211.88 |
1438560000000 | 213.26 |
1438646400000 | 213.08 |
1438732800000 | 215.39 |
1438819200000 | 213.5 |
1438905600000 | 212.08 |
1439164800000 | 213.58 |
1439251200000 | 209.77 |
1439337600000 | 205.48 |
1439424000000 | 206.91 |
1439510400000 | 207.34 |
1439769600000 | 207.9 |
1439856000000 | 208.14 |
1439942400000 | 205.48 |
1440028800000 | 199.9 |
1440115200000 | 192.09 |
1440374400000 | 180.9 |
1440460800000 | 184.27 |
1440547200000 | 186.88 |
1440633600000 | 193.48 |
1440720000000 | 193.96 |
1440979200000 | 192.81 |
1441065600000 | 186.74 |
1441152000000 | 188.86 |
1441238400000 | 192.4 |
1441324800000 | 188.34 |
1441584000000 | 188.09 |
1441670400000 | 191.3 |
1441756800000 | 192.65 |
1441843200000 | 191.01 |
1441929600000 | 189.76 |
1442188800000 | 189.11 |
1442275200000 | 190.98 |
1442361600000 | 193.46 |
1442448000000 | 192.59 |
1442534400000 | 188.92 |
1442793600000 | 191.46 |
1442880000000 | 188.36 |
1442966400000 | 188.03 |
1443052800000 | 184.53 |
1443139200000 | 187.99 |
1443398400000 | 184.36 |
1443484800000 | 182.75 |
1443571200000 | 187.41 |
1443657600000 | 187.32 |
1443744000000 | 187.62 |
1444003200000 | 192.6 |
1444089600000 | 192.94 |
1444176000000 | 194.96 |
1444262400000 | 195.2 |
1444348800000 | 195.4 |
1444608000000 | 195.3 |
1444694400000 | 193.97 |
1444780800000 | 191.61 |
1444867200000 | 195.07 |
1444953600000 | 195.96 |
1445212800000 | 197.08 |
1445299200000 | 196.54 |
1445385600000 | 196.25 |
1445472000000 | 201.49 |
1445558400000 | 207.42 |
1445817600000 | 207.02 |
1445904000000 | 205.76 |
1445990400000 | 207.86 |
1446076800000 | 208.56 |
1446163200000 | 206.52 |
1446422400000 | 207.92 |
1446508800000 | 209.3 |
1446595200000 | 210.72 |
1446681600000 | 210.8 |
1446768000000 | 213.13 |
1447027200000 | 211.34 |
1447113600000 | 211.64 |
1447200000000 | 211.8 |
1447286400000 | 209.47 |
1447372800000 | 207.21 |
1447632000000 | 208.6 |
1447718400000 | 211.83 |
1447804800000 | 213.53 |
1447891200000 | 213.81 |
1447977600000 | 215.4 |
1448236800000 | 215.35 |
1448323200000 | 214.35 |
1448409600000 | 215.41 |
1448496000000 | 216.45 |
1448582400000 | 216.57 |
1448841600000 | 216.54 |
1448928000000 | 217.33 |
1449014400000 | 216.71 |
1449100800000 | 209.1 |
1449187200000 | 210.33 |
1449446400000 | 210.6 |
1449532800000 | 207.78 |
1449619200000 | 205.5 |
1449705600000 | 205.66 |
1449792000000 | 201.69 |
1450051200000 | 199.96 |
1450137600000 | 203.68 |
1450224000000 | 206.29 |
1450310400000 | 207.53 |
1450396800000 | 204.34 |
1450656000000 | 203.71 |
1450742400000 | 203.99 |
1450828800000 | 208.17 |
1450915200000 | 207.01 |
1451260800000 | 206.26 |
1451347200000 | 209.42 |
1451433600000 | 208.06 |
1451520000000 | 206.88 |
1451865600000 | 203.43 |
1451952000000 | 205.07 |
1452038400000 | 201.84 |
1452124800000 | 196.02 |
1452211200000 | 192.98 |
1452470400000 | 194.04 |
1452556800000 | 195.51 |
1452643200000 | 193.07 |
1452729600000 | 192.79 |
1452816000000 | 186.65 |
1453075200000 | 187.09 |
1453161600000 | 188.12 |
1453248000000 | 183.75 |
1453334400000 | 185.17 |
1453420800000 | 190.19 |
1453680000000 | 187.9 |
1453766400000 | 189.58 |
1453852800000 | 188.79 |
1453939200000 | 186.95 |
1454025600000 | 193.56 |
1454284800000 | 192.5 |
1454371200000 | 188.66 |
1454457600000 | 185.33 |
1454544000000 | 184.3899 |
1454630400000 | 182.31 |
1454889600000 | 178.6 |
1454976000000 | 175.12 |
1455062400000 | 177.48 |
1455148800000 | 172.28 |
1455235200000 | 176.38 |
1455494400000 | 179.87 |
1455580800000 | 181.57 |
1455667200000 | 185.02 |
1455753600000 | 184.6399 |
1455840000000 | 183.96 |
1456099200000 | 187.49 |
1456185600000 | 184.97 |
1456272000000 | 183.94 |
1456358400000 | 186.45 |
1456444800000 | 188.48 |
1456704000000 | 188.75 |
1456790400000 | 192.9 |
1456876800000 | 194.8899 |
1456963200000 | 194.37 |
1457049600000 | 194.34 |
1457308800000 | 193.98 |
1457395200000 | 191.59 |
1457481600000 | 192.99 |
1457568000000 | 190.86 |
1457654400000 | 194.58 |
1457913600000 | 195.79 |
1458000000000 | 195.12 |
1458086400000 | 196.04 |
1458172800000 | 194.34 |
1458259200000 | 195.49 |
1458518400000 | 195.84 |
1458604800000 | 196.07 |
1458691200000 | 195.93 |
1458777600000 | 195.2 |
1459209600000 | 196.51 |
1459296000000 | 196.22 |
1459382400000 | 194.98 |
1459468800000 | 194.38 |
1459728000000 | 194.25 |
1459814400000 | 191.44 |
1459900800000 | 193.28 |
1459987200000 | 191.11 |
1460073600000 | 191.65 |
1460332800000 | 191.88 |
1460419200000 | 194.02 |
1460505600000 | 198.69 |
1460592000000 | 200.15 |
1460678400000 | 199.48 |
1460937600000 | 199.61 |
1461024000000 | 200.75 |
1461110400000 | 202.1699 |
1461196800000 | 202.04 |
1461283200000 | 200.82 |
1461542400000 | 199.56 |
1461628800000 | 199.33 |
1461715200000 | 199.1399 |
1461801600000 | 197.29 |
1461888000000 | 193.37 |
1462147200000 | 193.29 |
1462233600000 | 190.87 |
1462320000000 | 189.72 |
1462406400000 | 190.73 |
1462492800000 | 191 |
1462752000000 | 191.52 |
1462838400000 | 193.96 |
1462924800000 | 192.4199 |
1463011200000 | 192.4199 |
1463097600000 | 192.84 |
1463356800000 | 193.53 |
1463443200000 | 192.57 |
1463529600000 | 194.77 |
1463616000000 | 194.33 |
1463702400000 | 195.63 |
1463961600000 | 195.84 |
1464048000000 | 199.15 |
1464134400000 | 201.86 |
1464220800000 | 201.4199 |
1464307200000 | 203.25 |
1464566400000 | 203.03 |
1464652800000 | 202.66 |
1464739200000 | 201.96 |
1464825600000 | 202.33 |
1464912000000 | 199.09 |
1465171200000 | 199.19 |
1465257600000 | 200.5 |
1465344000000 | 200.37 |
1465430400000 | 200.32 |
1465516800000 | 197.55 |
1465776000000 | 194.41 |
1465862400000 | 193.85 |
1465948800000 | 194.33 |
1466035200000 | 195.22 |
1466121600000 | 194.48 |
1466380800000 | 196.45 |
1466467200000 | 198.66 |
1466553600000 | 198.19 |
1466640000000 | 200.06 |
1466726400000 | 191.95 |
1466985600000 | 188.9199 |
1467072000000 | 191.74 |
1467158400000 | 195.2 |
1467244800000 | 198 |
1467331200000 | 198.56 |
1467590400000 | 198.2 |
1467676800000 | 196.29 |
1467763200000 | 196.06 |
1467849600000 | 197.1399 |
1467936000000 | 200.29 |
1468195200000 | 202.36 |
1468281600000 | 203.53 |
1468368000000 | 203.21 |
1468454400000 | 204.8 |
1468540800000 | 205.49 |
1468800000000 | 206.24 |
1468886400000 | 206.22 |
1468972800000 | 208.28 |
1469059200000 | 207.6 |
1469145600000 | 208.44 |
1469404800000 | 208.22 |
1469491200000 | 208.81 |
1469577600000 | 209.36 |
1469664000000 | 207.76 |
1469750400000 | 207.94 |
1470009600000 | 208.33 |
1470096000000 | 205.69 |
1470182400000 | 206.68 |
1470268800000 | 208.1 |
1470355200000 | 211.94 |
1470614400000 | 212.17 |
1470700800000 | 212.81 |
1470787200000 | 211.53 |
1470873600000 | 212.71 |
1470960000000 | 212.31 |
1471219200000 | 212.67 |
1471305600000 | 211.27 |
1471392000000 | 210.36 |
1471478400000 | 210.64 |
1471564800000 | 210.25 |
1471824000000 | 209.77 |
1471910400000 | 211.25 |
1471996800000 | 211.98 |
1472083200000 | 211.33 |
1472169600000 | 211.63 |
1472428800000 | 213.39 |
1472515200000 | 214.29 |
1472601600000 | 213.79 |
1472688000000 | 212.81 |
1472774400000 | 215.45 |
1473033600000 | 216.06 |
1473120000000 | 215.01 |
1473206400000 | 215.3 |
1473292800000 | 213.78 |
1473379200000 | 210.68 |
1473638400000 | 210.64 |
1473724800000 | 208.85 |
1473811200000 | 208.78 |
1473897600000 | 210.69 |
1473984000000 | 210.1 |
1474243200000 | 210.92 |
1474329600000 | 211.27 |
1474416000000 | 213.74 |
1474502400000 | 215.02 |
1474588800000 | 213.75 |
1474848000000 | 210.66 |
1474934400000 | 213.14 |
1475020800000 | 213.81 |
1475107200000 | 212.26 |
1475193600000 | 212.95 |
1475452800000 | 212.97 |
1475539200000 | 214.15 |
1475625600000 | 213.9 |
1475712000000 | 214.8 |
1475798400000 | 213.77 |
1476057600000 | 215.25 |
1476144000000 | 214.01 |
1476230400000 | 213.88 |
1476316800000 | 212.26 |
1476403200000 | 213.93 |
1476662400000 | 213.36 |
1476748800000 | 215.7 |
1476835200000 | 216.61 |
1476921600000 | 217.08 |
1477008000000 | 217.82 |
1477267200000 | 219.2 |
1477353600000 | 219.01 |
1477440000000 | 217.47 |
1477526400000 | 216.57 |
1477612800000 | 216.57 |
1477872000000 | 215.83 |
1477958400000 | 213.58 |
1478044800000 | 211.07 |
1478131200000 | 210.49 |
1478217600000 | 209.51 |
1478476800000 | 214.67 |
1478563200000 | 215.24 |
1478649600000 | 217.36 |
1478736000000 | 218.76 |
1478822400000 | 218.04 |
1479081600000 | 220 |
1479168000000 | 220.95 |
1479254400000 | 221.58 |
1479340800000 | 222.48 |
1479427200000 | 223.16 |
1479686400000 | 223.39 |
1479772800000 | 224.35 |
1479859200000 | 224.83 |
1479945600000 | 224.48 |
1480032000000 | 225.16 |
1480291200000 | 224.24 |
1480377600000 | 224.18 |
1480464000000 | 224.87 |
1480550400000 | 224.02 |
1480636800000 | 222.14 |
1480896000000 | 222.91 |
1480982400000 | 224.68 |
1481068800000 | 227.52 |
1481155200000 | 231.6 |
1481241600000 | 234.72 |
1481500800000 | 232.75 |
1481587200000 | 234.45 |
1481673600000 | 233.35 |
1481760000000 | 237.6 |
1481846400000 | 237.19 |
1482105600000 | 237.47 |
1482192000000 | 238.83 |
1482278400000 | 237.56 |
1482364800000 | 236.68 |
1482451200000 | 236.3 |
1482796800000 | 236.29 |
1482883200000 | 236.58 |
1482969600000 | 235.07 |
1483056000000 | 234.01 |
1483315200000 | 234.41 |
1483401600000 | 238.01 |
1483488000000 | 237.82 |
1483574400000 | 237 |
1483660800000 | 237.81 |
1483920000000 | 237.8 |
1484006400000 | 237.47 |
1484092800000 | 239.84 |
1484179200000 | 236.95 |
1484265600000 | 237.98 |
1484524800000 | 237 |
1484611200000 | 235.66 |
1484697600000 | 236.19 |
1484784000000 | 236.6 |
1484870400000 | 235.96 |
1485129600000 | 235.13 |
1485216000000 | 235.6 |
1485302400000 | 238.11 |
1485388800000 | 239.61 |
1485475200000 | 238.78 |
1485734400000 | 237.44 |
1485820800000 | 234.46 |
1485907200000 | 235.9 |
1485993600000 | 235.22 |
1486080000000 | 237.32 |
1486339200000 | 237.77 |
1486425600000 | 238.56 |
1486512000000 | 238.94 |
1486598400000 | 240.55 |
1486684800000 | 241.83 |
1486944000000 | 243.32 |
1487030400000 | 244.21 |
1487116800000 | 245.31 |
1487203200000 | 244.33 |
1487289600000 | 245.75 |
1487548800000 | 246.1 |
1487635200000 | 248.18 |
1487721600000 | 248.91 |
1487808000000 | 248.47 |
1487894400000 | 248.08 |
1488153600000 | 247.03 |
1488240000000 | 246.74 |
1488326400000 | 250.17 |
1488412800000 | 250.95 |
1488499200000 | 250 |
1488758400000 | 249.12 |
1488844800000 | 249.51 |
1488931200000 | 249.59 |
1489017600000 | 249.14 |
1489104000000 | 249.03 |
1489363200000 | 249.88 |
1489449600000 | 249.97 |
1489536000000 | 251.32 |
1489622400000 | 251.53 |
1489708800000 | 251.77 |
1489968000000 | 251.7 |
1490054400000 | 249.72 |
1490140800000 | 249.11 |
1490227200000 | 249.61 |
1490313600000 | 249 |
1490572800000 | 247.81 |
1490659200000 | 249.64 |
1490745600000 | 251.72 |
1490832000000 | 252.49 |
1490918400000 | 252.3 |
1491177600000 | 252.51 |
1491264000000 | 252.5 |
1491350400000 | 251.79 |
1491436800000 | 251.21 |
1491523200000 | 251.7 |
1491782400000 | 252.28 |
1491868800000 | 251.95 |
1491955200000 | 251.93 |
1492041600000 | 251.26 |
1492473600000 | 249.35 |
1492560000000 | 248.77 |
1492646400000 | 248.63 |
1492732800000 | 250.55 |
1492992000000 | 251.72 |
1493078400000 | 252.05 |
1493164800000 | 253.07 |
1493251200000 | 253.96 |
1493337600000 | 253.77 |
1493596800000 | 254.03 |
1493683200000 | 255.31 |
1493769600000 | 255.41 |
1493856000000 | 256.02 |
1493942400000 | 256.49 |
1494201600000 | 258.7799 |
1494288000000 | 259.07 |
1494374400000 | 259.0299 |
1494460800000 | 258.7799 |
1494547200000 | 258.98 |
1494806400000 | 258.81 |
1494892800000 | 258.5 |
1494979200000 | 254.59 |
1495065600000 | 253.41 |
1495152000000 | 253.47 |
1495411200000 | 254.36 |
1495497600000 | 254.8 |
1495584000000 | 255.34 |
1495670400000 | 256.11 |
1495756800000 | 256.57 |
1496016000000 | 256.4 |
1496102400000 | 256.43 |
1496188800000 | 255.23 |
1496275200000 | 256.65 |
1496361600000 | 258.2 |
1496620800000 | 258.27 |
1496707200000 | 257.07 |
1496793600000 | 256.8 |
1496880000000 | 256.77 |
1496966400000 | 256.21 |
1497225600000 | 254.8 |
1497312000000 | 255.93 |
1497398400000 | 254.89 |
1497484800000 | 255.73 |
1497571200000 | 255.92 |
1497830400000 | 258.73 |
1497916800000 | 258.18 |
1498003200000 | 257.21 |
1498089600000 | 257.49 |
1498176000000 | 257.04 |
1498435200000 | 257.89 |
1498521600000 | 254.63 |
1498608000000 | 254.31 |
1498694400000 | 251.25 |
1498780800000 | 250.55 |
1499040000000 | 251.54 |
1499126400000 | 251.33 |
1499212800000 | 252.43 |
1499299200000 | 249.86 |
1499385600000 | 250.33 |
1499644800000 | 251.74 |
1499731200000 | 251 |
1499817600000 | 253.83 |
1499904000000 | 255.05 |
1499990400000 | 255.84 |
1500249600000 | 255.73 |
1500336000000 | 253.62 |
1500422400000 | 256.13 |
1500508800000 | 254.44 |
1500595200000 | 253.28 |
1500854400000 | 252.89 |
1500940800000 | 252.57 |
1501027200000 | 253.03 |
1501113600000 | 251.42 |
1501200000000 | 248.46 |
1501459200000 | 247.88 |
1501545600000 | 248.56 |
1501632000000 | 247.88 |
1501718400000 | 247.11 |
1501804800000 | 249.94 |
1502064000000 | 249.7 |
1502150400000 | 250.75 |
1502236800000 | 249.77 |
1502323200000 | 247.18 |
1502409600000 | 245.95 |
1502668800000 | 247.92 |
1502755200000 | 249.17 |
1502841600000 | 250.61 |
1502928000000 | 248.39 |
1503014400000 | 247.11 |
1503273600000 | 246.2 |
1503360000000 | 248.78 |
1503446400000 | 247.8 |
1503532800000 | 247.79 |
1503619200000 | 246.95 |
1503878400000 | 245.36 |
1503964800000 | 244.02 |
1504051200000 | 246.37 |
1504137600000 | 248.23 |
1504224000000 | 249.08 |
1504483200000 | 247.76 |
1504569600000 | 247.11 |
1504656000000 | 247.23 |
1504742400000 | 247.68 |
1504828800000 | 247.48 |
1505088000000 | 250.18 |
1505174400000 | 251.24 |
1505260800000 | 251.35 |
1505347200000 | 251.77 |
1505433600000 | 250.15 |
1505692800000 | 251.06 |
1505779200000 | 251.42 |
1505865600000 | 251.07 |
1505952000000 | 251.47 |
1506038400000 | 251.16 |
1506297600000 | 252.8 |
1506384000000 | 253.87 |
1506470400000 | 254.86 |
1506556800000 | 254.01 |
1506643200000 | 254.48 |
1506902400000 | 256.44 |
1506988800000 | 256.56 |
1507075200000 | 256.47 |
1507161600000 | 258.0899 |
1507248000000 | 257.8 |
1507507200000 | 258.23 |
1507593600000 | 258.19 |
1507680000000 | 258.5899 |
1507766400000 | 258.75 |
1507852800000 | 259.54 |
1508112000000 | 260.67 |
1508198400000 | 260.88 |
1508284800000 | 261.13 |
1508371200000 | 258.3 |
1508457600000 | 259.7 |
1508716800000 | 260.06 |
1508803200000 | 259.67 |
1508889600000 | 257.45 |
1508976000000 | 259.83 |
1509062400000 | 264.14 |
1509321600000 | 263.91 |
1509408000000 | 264.27 |
1509494400000 | 266.21 |
1509580800000 | 265.21 |
1509667200000 | 266.62 |
1509926400000 | 267.07 |
1510012800000 | 266.85 |
1510099200000 | 267.72 |
1510185600000 | 265.07 |
1510272000000 | 263.99 |
1510531200000 | 263.14 |
1510617600000 | 261.07 |
1510704000000 | 258.8399 |
1510790400000 | 261.57 |
1510876800000 | 260.77 |
1511136000000 | 262.31 |
1511222400000 | 264.18 |
1511308800000 | 263.85 |
1511395200000 | 262.99 |
1511481600000 | 261.7 |
1511740800000 | 261.06 |
1511827200000 | 263.06 |
1511913600000 | 262.2799 |
1512000000000 | 260.68 |
1512086400000 | 260.55 |
1512345600000 | 261.1 |
1512432000000 | 261.24 |
1512518400000 | 261.58 |
1512604800000 | 262.08 |
1512691200000 | 264.38 |
1512950400000 | 264.61 |
1513036800000 | 266.7 |
1513123200000 | 266.51 |
1513209600000 | 265.3399 |
1513296000000 | 265.8 |
1513555200000 | 267.21 |
1513641600000 | 266.33 |
1513728000000 | 264.2 |
1513814400000 | 264.79 |
1513900800000 | 265.37 |
1514332800000 | 263.9 |
1514419200000 | 263.73 |
1514505600000 | 262.35 |
1514851200000 | 262.72 |
1514937600000 | 263.93 |
1515024000000 | 265.08 |
1515110400000 | 268.1 |
1515369600000 | 269.11 |
1515456000000 | 270.52 |
1515542400000 | 269.69 |
1515628800000 | 268.38 |
1515715200000 | 268.77 |
1515974400000 | 267.23 |
1516060800000 | 268.18 |
1516147200000 | 269.5299 |
1516233600000 | 269.25 |
1516320000000 | 271.23 |
1516579200000 | 271.87 |
1516665600000 | 272.89 |
1516752000000 | 270.86 |
1516838400000 | 268.3 |
1516924800000 | 271.46 |
1517184000000 | 271.9 |
1517270400000 | 268.23 |
1517356800000 | 267.39 |
1517443200000 | 266.83 |
1517529600000 | 262.01 |
1517788800000 | 254.9 |
1517875200000 | 255.71 |
1517961600000 | 256.64 |
1518048000000 | 251.98 |
1518134400000 | 252.09 |
1518393600000 | 255.42 |
1518480000000 | 254.53 |
1518566400000 | 256.69 |
1518652800000 | 259 |
1518739200000 | 260.43 |
1518998400000 | 261 |
1519084800000 | 260.97 |
1519171200000 | 260.83 |
1519257600000 | 260.31 |
1519344000000 | 264.42 |
1519603200000 | 267.11 |
1519689600000 | 266.33 |
1519776000000 | 264.87 |
1519862400000 | 261.24 |
1519948800000 | 258.37 |
1520208000000 | 259.68 |
1520294400000 | 259.4 |
1520380800000 | 259.79 |
1520467200000 | 263.07 |
1520553600000 | 265.74 |
1520812800000 | 266.55 |
1520899200000 | 263.6 |
1520985600000 | 263.39 |
1521072000000 | 264.33 |
1521158400000 | 265.06 |
1521417600000 | 261.41 |
1521504000000 | 261.88 |
1521590400000 | 260.51 |
1521676800000 | 256 |
1521763200000 | 250.2 |
1522022400000 | 253.07 |
1522108800000 | 252.02 |
1522195200000 | 252.97 |
1522281600000 | 255.97 |
1522713600000 | 254.17 |
1522800000000 | 254.8 |
1522886400000 | 259.07 |
1522972800000 | 255.64 |
1523232000000 | 256.26 |
1523318400000 | 258.94 |
1523404800000 | 257.22 |
1523491200000 | 260.06 |
1523577600000 | 259.8399 |
1523836800000 | 260.14 |
1523923200000 | 262.43 |
1524009600000 | 262.33 |
1524096000000 | 261.23 |
1524182400000 | 260.45 |
1524441600000 | 261.2799 |
1524528000000 | 259.02 |
1524614400000 | 258.8399 |
1524700800000 | 262.32 |
1524787200000 | 263.39 |
1525046400000 | 263.54 |
1525132800000 | 265.16 |
1525219200000 | 264.77 |
1525305600000 | 264.29 |
1525392000000 | 266.71 |
1525651200000 | 268.41 |
1525737600000 | 270.11 |
1525824000000 | 271.79 |
1525910400000 | 272.89 |
1525996800000 | 271.95 |
1526256000000 | 271.23 |
1526342400000 | 271.08 |
1526428800000 | 272.97 |
1526515200000 | 272.12 |
1526601600000 | 271.74 |
1526860800000 | 273.14 |
1526947200000 | 272.7 |
1527033600000 | 274.31 |
1527120000000 | 273.02 |
1527206400000 | 274.17 |
1527465600000 | 274.57 |
1527552000000 | 272.0899 |
1527638400000 | 271.51 |
1527724800000 | 270.0899 |
1527811200000 | 273.01 |
1528070400000 | 274.41 |
1528156800000 | 274.26 |
1528243200000 | 273.39 |
1528329600000 | 271.7 |
1528416000000 | 272.41 |
1528675200000 | 272.97 |
1528761600000 | 273.0299 |
1528848000000 | 273.36 |
1528934400000 | 275.29 |
1529020800000 | 274.49 |
1529280000000 | 273.0299 |
1529366400000 | 272.4 |
1529452800000 | 272.19 |
1529539200000 | 270.33 |
1529625600000 | 270.45 |
1529884800000 | 265.8399 |
1529971200000 | 266.7 |
1530057600000 | 266.79 |
1530144000000 | 267.92 |
1530230400000 | 267.14 |
1530489600000 | 267.75 |
1530576000000 | 267.2 |
1530662400000 | 267.7 |
1530748800000 | 267.51 |
1530835200000 | 269.07 |
1531094400000 | 271.47 |
1531180800000 | 272.45 |
1531267200000 | 270.7799 |
1531353600000 | 273.63 |
1531440000000 | 274.55 |
1531699200000 | 274.15 |
1531785600000 | 275.52 |
1531872000000 | 276.71 |
1531958400000 | 276.5 |
1532044800000 | 276.18 |
1532304000000 | 276.41 |
1532390400000 | 278.25 |
1532476800000 | 280.71 |
1532563200000 | 281.91 |
1532649600000 | 280.83 |
1532908800000 | 278.01 |
1532995200000 | 277.85 |
1533081600000 | 279.18 |
1533168000000 | 280.36 |
1533254400000 | 282.02 |
1533513600000 | 282.49 |
1533600000000 | 283.25 |
1533686400000 | 282.43 |
1533772800000 | 283.3 |
1533859200000 | 282.65 |
1534118400000 | 281.16 |
1534204800000 | 283.89 |
1534291200000 | 282.8 |
1534377600000 | 282.63 |
1534464000000 | 283.18 |
1534723200000 | 283.24 |
1534809600000 | 281.97 |
1534896000000 | 281.45 |
1534982400000 | 281.26 |
1535068800000 | 280.83 |
1535328000000 | 282.62 |
1535414400000 | 282.08 |
1535500800000 | 284.18 |
1535587200000 | 284.23 |
1535673600000 | 284.05 |
1535932800000 | 283.65 |
1536019200000 | 283.96 |
1536105600000 | 279.9 |
1536192000000 | 278.8 |
1536278400000 | 278.81 |
1536537600000 | 279.39 |
1536624000000 | 280.48 |
1536710400000 | 279.88 |
1536796800000 | 279.82 |
1536883200000 | 281.46 |
1537142400000 | 279.6 |
1537228800000 | 280.25 |
1537315200000 | 281.62 |
1537401600000 | 282.93 |
1537488000000 | 283.38 |
1537747200000 | 282.06 |
1537833600000 | 283.05 |
1537920000000 | 283.52 |
1538006400000 | 285.63 |
1538092800000 | 285.72 |
1538352000000 | 286.7799 |
1538438400000 | 286.46 |
1538524800000 | 286.82 |
1538611200000 | 283.98 |
1538697600000 | 282.68 |
1538956800000 | 282.02 |
1539043200000 | 281.25 |
1539129600000 | 274.79 |
1539216000000 | 268.06 |
1539302400000 | 271.05 |
1539561600000 | 268.83 |
1539648000000 | 274.01 |
1539734400000 | 275.55 |
1539820800000 | 273.49 |
1539907200000 | 273.87 |
1540166400000 | 273.52 |
1540252800000 | 271.42 |
1540339200000 | 268.19 |
1540425600000 | 270.55 |
1540512000000 | 267.91 |
1540771200000 | 265.88 |
1540857600000 | 268.92 |
1540944000000 | 274.08 |
1541030400000 | 274.5 |
1541116800000 | 274.91 |
1541376000000 | 274.21 |
1541462400000 | 274.73 |
1541548800000 | 278 |
1541635200000 | 279.81 |
1541721600000 | 279.11 |
1541980800000 | 276.3 |
1542067200000 | 275.2799 |
1542153600000 | 272.85 |
1542240000000 | 274.85 |
1542326400000 | 273.45 |
1542585600000 | 269.37 |
1542672000000 | 266.76 |
1542758400000 | 267.66 |
1542844800000 | 267.2799 |
1542931200000 | 268.31 |
1543190400000 | 271.39 |
1543276800000 | 273.04 |
1543363200000 | 277 |
1543449600000 | 274.87 |
1543536000000 | 276.22 |
1543795200000 | 279.3 |
1543881600000 | 273.76 |
1543968000000 | 272.48 |
1544054400000 | 268.73 |
1544140800000 | 265.75 |
1544400000000 | 264.38 |
1544486400000 | 266.0299 |
1544572800000 | 268 |
1544659200000 | 268.25 |
1544745600000 | 264.88 |
1545004800000 | 260.69 |
1545091200000 | 258.51 |
1545177600000 | 256.43 |
1545264000000 | 252.68 |
1545350400000 | 248.39 |
1545609600000 | 245.41 |
1545868800000 | 250.32 |
1545955200000 | 251.38 |
1546214400000 | 253.13 |
1546387200000 | 254.64 |
1546473600000 | 250.4 |
1546560000000 | 256.39 |
1546819200000 | 257.0899 |
1546905600000 | 258.31 |
1546992000000 | 258.98 |
1547078400000 | 259.35 |
1547164800000 | 260.7799 |
1547424000000 | 259.61 |
1547510400000 | 263.37 |
1547596800000 | 265.75 |
1547683200000 | 267.7 |
1547769600000 | 271.24 |
1548028800000 | 271.26 |
1548115200000 | 269.12 |
1548201600000 | 269.43 |
1548288000000 | 269.85 |
1548374400000 | 271.91 |
1548633600000 | 270.08 |
1548720000000 | 270.69 |
1548806400000 | 273.2 |
1548892800000 | 273.51 |
1548979200000 | 273.54 |
1549238400000 | 275.5299 |
1549324800000 | 277.92 |
1549411200000 | 277.8 |
1549497600000 | 275.08 |
1549584000000 | 275.56 |
1549843200000 | 277.0299 |
1549929600000 | 279.36 |
1550016000000 | 280.21 |
1550102400000 | 281.14 |
1550188800000 | 283.72 |
1550448000000 | 283.7 |
1550534400000 | 283 |
1550620800000 | 284.29 |
1550707200000 | 284 |
1550793600000 | 285.24 |
1551052800000 | 286.16 |
1551139200000 | 286.5 |
1551225600000 | 286.2 |
1551312000000 | 284.48 |
1551398400000 | 285.46 |
1551657600000 | 285.76 |
1551744000000 | 285.97 |
1551830400000 | 284.97 |
1551916800000 | 285.5899 |
1552003200000 | 284.26 |
1552262400000 | 287.51 |
1552348800000 | 287.76 |
1552435200000 | 288.5299 |
1552521600000 | 289.63 |
1552608000000 | 290.67 |
1552867200000 | 292.0899 |
1552953600000 | 292.8 |
1553040000000 | 291.07 |
1553126400000 | 293.52 |
1553212800000 | 290.02 |
1553472000000 | 288.05 |
1553558400000 | 290.72 |
1553644800000 | 290.55 |
1553731200000 | 291.46 |
1553817600000 | 293.2 |
1554076800000 | 296.83 |
1554163200000 | 297.8399 |
1554249600000 | 298.62 |
1554336000000 | 298.64 |
1554422400000 | 298.8399 |
1554681600000 | 298.7 |
1554768000000 | 297.55 |
1554854400000 | 299.1 |
1554940800000 | 298.8 |
1555027200000 | 299.77 |
1555286400000 | 300.25 |
1555372800000 | 301.23 |
1555459200000 | 301.4 |
1555545600000 | 302.8 |
1555977600000 | 305.95 |
1556064000000 | 305.02 |
1556150400000 | 306.43 |
1556236800000 | 307.0299 |
1556496000000 | 307.94 |
1556582400000 | 306.49 |
1556668800000 | 305.02 |
1556755200000 | 304.81 |
1556841600000 | 306.5 |
1557100800000 | 304.77 |
1557187200000 | 300.44 |
1557273600000 | 300.26 |
1557360000000 | 297.64 |
1557446400000 | 298.12 |
1557705600000 | 291.68 |
1557792000000 | 294.15 |
1557878400000 | 296.3 |
1557964800000 | 300.51 |
1558051200000 | 300.1 |
1558310400000 | 297.93 |
1558396800000 | 298.92 |
1558483200000 | 298.6 |
1558569600000 | 295.5299 |
1558656000000 | 295.45 |
1558915200000 | 295.92 |
1559001600000 | 294.76 |
1559088000000 | 291.81 |
1559174400000 | 292.7799 |
1559260800000 | 289.11 |
1559520000000 | 286.98 |
1559606400000 | 291.01 |
1559692800000 | 292.96 |
1559779200000 | 293.64 |
1559865600000 | 295.56 |
1560124800000 | 297.4 |
1560211200000 | 298.5 |
1560297600000 | 297.96 |
1560384000000 | 299.38 |
1560470400000 | 299.43 |
1560729600000 | 299.54 |
1560816000000 | 303.77 |
1560902400000 | 304.25 |
1560988800000 | 306.13 |
1561075200000 | 304.16 |
1561334400000 | 302.57 |
1561420800000 | 301.66 |
1561507200000 | 301.26 |
1561593600000 | 301.95 |
1561680000000 | 302.25 |
1561939200000 | 305.0899 |
1562025600000 | 305.2799 |
1562112000000 | 305.24 |
1562198400000 | 307.01 |
1562284800000 | 306.79 |
1562544000000 | 303.76 |
1562630400000 | 303.25 |
1562716800000 | 302.42 |
1562803200000 | 303.94 |
1562889600000 | 304.6 |
1563148800000 | 308.89 |
1563235200000 | 309.91 |
1563321600000 | 309.79 |
1563408000000 | 309.68 |
1563494400000 | 309.18 |
1563753600000 | 307.37 |
1563840000000 | 310.64 |
1563926400000 | 310.8 |
1564012800000 | 309.17 |
1564099200000 | 308.01 |
1564358400000 | 307.88 |
1564444800000 | 306.88 |
1564531200000 | 305.23 |
1564617600000 | 303.41 |
1564704000000 | 298.36 |
1564963200000 | 290.22 |
1565049600000 | 289.74 |
1565136000000 | 288.67 |
1565222400000 | 292.47 |
1565308800000 | 293.0299 |
1565568000000 | 290.69 |
1565654400000 | 287.5299 |
1565740800000 | 286.73 |
1565827200000 | 289.73 |
1565913600000 | 291.74 |
1566172800000 | 293.67 |
1566259200000 | 294.98 |
1566345600000 | 296.38 |
1566432000000 | 295.08 |
1566518400000 | 293.6 |
1566777600000 | 292.16 |
1566864000000 | 291.08 |
1566950400000 | 294.13 |
1567036800000 | 296.63 |
1567123200000 | 300.73 |
1567382400000 | 302.37 |
1567468800000 | 300.05 |
1567555200000 | 302.33 |
1567641600000 | 305.01 |
1567728000000 | 305.99 |
1567987200000 | 305.63 |
1568073600000 | 307.85 |
1568160000000 | 310.42 |
1568246400000 | 310.19 |
1568332800000 | 310.37 |
1568592000000 | 312.15 |
1568678400000 | 309.3399 |
1568764800000 | 309.29 |
1568851200000 | 308.21 |
1568937600000 | 308.46 |
1569196800000 | 308.43 |
1569283200000 | 307.15 |
1569369600000 | 309.52 |
1569456000000 | 310 |
1569542400000 | 309.15 |
1569801600000 | 311.51 |
1569888000000 | 307.52 |
1569974400000 | 301.06 |
1570060800000 | 301.62 |
1570147200000 | 305.01 |
1570406400000 | 304.97 |
1570492800000 | 302.14 |
1570579200000 | 303.51 |
1570665600000 | 304.07 |
1570752000000 | 307.82 |
1571011200000 | 307.61 |
1571097600000 | 309.96 |
1571184000000 | 310.13 |
1571270400000 | 308.73 |
1571356800000 | 306.02 |
1571616000000 | 308 |
1571702400000 | 307.5899 |
1571788800000 | 308.8 |
1571875200000 | 310.13 |
1571961600000 | 311.95 |
1572220800000 | 313.66 |
1572307200000 | 312.63 |
1572393600000 | 314.26 |
1572480000000 | 313.05 |
1572566400000 | 315.13 |
1572825600000 | 316.99 |
1572912000000 | 319.55 |
1572998400000 | 320.33 |
1573084800000 | 321.93 |
1573171200000 | 323.35 |
1573430400000 | 322.51 |
1573516800000 | 323.7 |
1573603200000 | 323.98 |
1573689600000 | 323.01 |
1573776000000 | 324.2 |
1574035200000 | 323.76 |
1574121600000 | 322.65 |
1574208000000 | 320.96 |
1574294400000 | 319.55 |
1574380800000 | 321.19 |
1574640000000 | 324.52 |
1574726400000 | 324.9 |
1574812800000 | 326.25 |
1574899200000 | 326.08 |
1574985600000 | 324.51 |
1575244800000 | 320.5299 |
1575331200000 | 318.57 |
1575417600000 | 320.38 |
1575504000000 | 320.83 |
1575590400000 | 324.89 |
1575849600000 | 324.24 |
1575936000000 | 323.57 |
1576022400000 | 324.11 |
1576108800000 | 325.24 |
1576195200000 | 326.95 |
1576454400000 | 330 |
1576540800000 | 328.46 |
1576627200000 | 328.88 |
1576713600000 | 330.77 |
1576800000000 | 332.7 |
1577059200000 | 333.17 |
1577145600000 | 333.05 |
1577404800000 | 332.83 |
1577664000000 | 329.68 |
1577750400000 | 329.74 |
1577923200000 | 333.45 |
1578009600000 | 332.49 |
1578268800000 | 332.58 |
1578355200000 | 333.36 |
1578441600000 | 335.08 |
1578528000000 | 337.61 |
1578614400000 | 337.02 |
1578873600000 | 338.24 |
1578960000000 | 338.61 |
1579046400000 | 338.45 |
1579132800000 | 340.88 |
1579219200000 | 344.31 |
1579478400000 | 344.57 |
1579564800000 | 343.7 |
1579651200000 | 344.12 |
1579737600000 | 344.46 |
1579824000000 | 344.29 |
1580083200000 | 339.02 |
1580169600000 | 342.44 |
1580256000000 | 342.69 |
1580342400000 | 341.56 |
1580428800000 | 335.55 |
1580688000000 | 338.49 |
1580774400000 | 343.67 |
1580860800000 | 347.7 |
1580947200000 | 351.05 |
1581033600000 | 349.64 |
1581292800000 | 352.37 |
1581379200000 | 352.8 |
1581465600000 | 354.8 |
1581552000000 | 354.0299 |
1581638400000 | 354.26 |
1581897600000 | 354.95 |
1581984000000 | 353.89 |
1582070400000 | 356.23 |
1582156800000 | 354.65 |
1582243200000 | 350.37 |
1582502400000 | 338.77 |
1582588800000 | 331.31 |
1582675200000 | 330.62 |
1582761600000 | 315.39 |
1582848000000 | 309.22 |
1583107200000 | 315.26 |
1583193600000 | 309.73 |
1583280000000 | 319.94 |
1583366400000 | 312.01 |
1583452800000 | 302.39 |
1583712000000 | 280.14 |
1583798400000 | 289.67 |
1583884800000 | 280.82 |
1583971200000 | 257.65 |
1584057600000 | 274.49 |
1584316800000 | 248.64 |
1584403200000 | 263.47 |
1584489600000 | 257.35 |
1584576000000 | 263.58 |
1584662400000 | 257.2 |
1584921600000 | 248.39 |
1585008000000 | 265.48 |
1585094400000 | 267.63 |
1585180800000 | 275.8 |
1585267200000 | 269.24 |
1585526400000 | 276.81 |
1585612800000 | 275.23 |
1585699200000 | 267.21 |
1585785600000 | 271.38 |
1585872000000 | 270 |
1586131200000 | 284.88 |
1586217600000 | 283.18 |
1586304000000 | 288.87 |
1586390400000 | 290.39 |
1586822400000 | 296.23 |
1586908800000 | 292.67 |
1586995200000 | 294.7799 |
1587081600000 | 300.35 |
1587340800000 | 298.69 |
1587427200000 | 289.72 |
1587513600000 | 295.31 |
1587600000000 | 295.46 |
1587686400000 | 298.04 |
1587945600000 | 301.6 |
1588032000000 | 300.79 |
1588118400000 | 307.05 |
1588204800000 | 303.47 |
1588291200000 | 296.66 |
1588550400000 | 297.98 |
1588636800000 | 302.51 |
1588723200000 | 302.7 |
1588809600000 | 305.5 |
1588896000000 | 308.54 |
1589155200000 | 310.37 |
1589241600000 | 306.31 |
1589328000000 | 301.86 |
1589414400000 | 301.9 |
1589500800000 | 304 |
1589760000000 | 309.7 |
1589846400000 | 306.01 |
1589932800000 | 308.89 |
1590019200000 | 308.43 |
1590105600000 | 309.04 |
1590364800000 | 310.45 |
1590451200000 | 311.25 |
1590537600000 | 314.7 |
1590624000000 | 314.49 |
1590710400000 | 312.75 |
1590969600000 | 313.91 |
1591056000000 | 315.31 |
1591142400000 | 318.16 |
1591228800000 | 314.27 |
1591315200000 | 320.56 |
1591574400000 | 323.65 |
1591660800000 | 321.72 |
1591747200000 | 322.1 |
1591833600000 | 307.16 |
1591920000000 | 312.0899 |
1592179200000 | 311.38 |
1592265600000 | 320.5 |
1592352000000 | 321.14 |
1592438400000 | 320.29 |
1592524800000 | 321.04 |
1592784000000 | 320.49 |
1592870400000 | 321.1 |
1592956800000 | 316.0299 |
1593043200000 | 319.6 |
1593129600000 | 314.62 |
1593388800000 | 315.31 |
1593475200000 | 318.35 |
1593561600000 | 317.8399 |
1593648000000 | 321.54 |
1593734400000 | 320.52 |
1593993600000 | 323.68 |
1594080000000 | 321.7 |
1594166400000 | 321.82 |
1594252800000 | 321.95 |
1594339200000 | 324.48 |
1594598400000 | 322.73 |
1594684800000 | 323.19 |
1594771200000 | 326.05 |
1594857600000 | 323.97 |
1594944000000 | 324.69 |
1595203200000 | 327.79 |
1595289600000 | 327.95 |
1595376000000 | 325.29 |
1595462400000 | 323.29 |
1595548800000 | 320.88 |
1595808000000 | 319.5 |
1595894400000 | 319.2 |
1595980800000 | 320.08 |
1596067200000 | 317.71 |
1596153600000 | 315.45 |
1596412800000 | 320.86 |
1596499200000 | 321.49 |
1596585600000 | 319.64 |
1596672000000 | 322.18 |
1596758400000 | 322.95 |
1597017600000 | 324.73 |
1597104000000 | 324.86 |
1597190400000 | 328.27 |
1597276800000 | 326.38 |
1597363200000 | 325.3 |
1597622400000 | 325.37 |
1597708800000 | 325.18 |
1597795200000 | 325.76 |
1597881600000 | 327.17 |
1597968000000 | 329.4 |
1598227200000 | 332.0299 |
1598313600000 | 332.82 |
1598400000000 | 338.63 |
1598486400000 | 338.81 |
1598572800000 | 336.98 |
1598832000000 | 334.24 |
1598918400000 | 336.41 |
1599004800000 | 343.07 |
1599091200000 | 334.08 |
1599177600000 | 331.24 |
1599436800000 | 331.58 |
1599523200000 | 325.25 |
1599609600000 | 330.26 |
1599696000000 | 325.55 |
1599782400000 | 326.44 |
1600041600000 | 328.3399 |
1600128000000 | 330.2799 |
1600214400000 | 329.45 |
1600300800000 | 327.49 |
1600387200000 | 323.5899 |
1600646400000 | 322.25 |
1600732800000 | 324.61 |
1600819200000 | 320.75 |
1600905600000 | 319.93 |
1600992000000 | 323.13 |
1601251200000 | 327.75 |
1601337600000 | 324.93 |
1601424000000 | 326.19 |
1601510400000 | 326.99 |
1601596800000 | 324.61 |
1601856000000 | 327.5 |
1601942400000 | 324.13 |
1602028800000 | 327.62 |
1602115200000 | 329.89 |
1602201600000 | 331.5 |
1602460800000 | 336.43 |
1602547200000 | 336.54 |
1602633600000 | 333.9 |
1602720000000 | 332.99 |
1602806400000 | 333.32 |
1603065600000 | 328.3 |
1603152000000 | 328.07 |
1603238400000 | 327.1 |
1603324800000 | 327.98 |
1603411200000 | 329.17 |
1603670400000 | 324.55 |
1603756800000 | 323.5899 |
1603843200000 | 315.19 |
1603929600000 | 319.11 |
1604016000000 | 317.85 |
1604275200000 | 321.7 |
1604361600000 | 325 |
1604448000000 | 332.8399 |
1604534400000 | 335.44 |
1604620800000 | 334.61 |
1604880000000 | 339.46 |
1604966400000 | 340.44 |
1605052800000 | 345.92 |
1605139200000 | 342.86 |
1605225600000 | 345.23 |
1605484800000 | 347.95 |
1605571200000 | 345.43 |
1605657600000 | 343.17 |
1605744000000 | 344.54 |
1605830400000 | 342.67 |
1606089600000 | 342.33 |
1606176000000 | 345.75 |
1606262400000 | 345.31 |
1606348800000 | 345.23 |
1606435200000 | 345.69 |
1606694400000 | 342.48 |
1606780800000 | 343.58 |
1606867200000 | 342.68 |
1606953600000 | 341.3 |
1607040000000 | 343.63 |
1607299200000 | 343.21 |
1607385600000 | 344.54 |
1607472000000 | 344.56 |
1607558400000 | 342.92 |
1607644800000 | 343.04 |
1607904000000 | 341.08 |
1607990400000 | 342.19 |
1608076800000 | 343.61 |
1608163200000 | 344.26 |
1608249600000 | 343.69 |
1608508800000 | 341.73 |
1608595200000 | 342.75 |
1608681600000 | 343.14 |
1608768000000 | 344.05 |
1609113600000 | 346.43 |
1609200000000 | 346.66 |
1609286400000 | 344.48 |
1609372800000 | 346.58 |
1609718400000 | 343.42 |
1609804800000 | 344.27 |
1609891200000 | 345.36 |
1609977600000 | 350 |
1610064000000 | 352.08 |
1610323200000 | 351.65 |
1610409600000 | 350.83 |
1610496000000 | 351.8 |
1610582400000 | 352.32 |
1610668800000 | 351.0299 |
1610928000000 | 350.91 |
1611014400000 | 352.37 |
1611100800000 | 357 |
1611187200000 | 356.44 |
1611273600000 | 355.67 |
1611532800000 | 358.14 |
1611619200000 | 358.86 |
1611705600000 | 355.2 |
1611792000000 | 355.06 |
1611878400000 | 347.08 |
1612137600000 | 353.25 |
1612224000000 | 358.41 |
1612310400000 | 363.26 |
1612396800000 | 366.21 |
1612483200000 | 367.06 |
1612742400000 | 368.63 |
1612828800000 | 367.51 |
1612915200000 | 366.29 |
1613001600000 | 366.72 |
1613088000000 | 368.8399 |
1613347200000 | 369.72 |
1613433600000 | 369.5 |
1613520000000 | 370.65 |
1613606400000 | 367.42 |
1613692800000 | 364.73 |
1613952000000 | 362 |
1614038400000 | 361.52 |
1614124800000 | 363.72 |
1614211200000 | 356.86 |
1614297600000 | 353.18 |
1614556800000 | 362.06 |
1614643200000 | 360.8 |
1614729600000 | 357.25 |
1614816000000 | 356.38 |
1614902400000 | 363.7799 |
1615161600000 | 364.32 |
1615248000000 | 367.65 |
1615334400000 | 370.01 |
1615420800000 | 371.16 |
1615507200000 | 371.37 |
1615766400000 | 373.75 |
1615852800000 | 376.36 |
1615939200000 | 376.19 |
1616025600000 | 374.26 |
1616112000000 | 373.8 |
1616371200000 | 374.94 |
1616457600000 | 375.22 |
1616544000000 | 373.7 |
1616630400000 | 376.63 |
1616716800000 | 381.21 |
1616976000000 | 383.25 |
1617062400000 | 383.46 |
1617148800000 | 382.73 |
1617235200000 | 385.41 |
1617667200000 | 388.69 |
1617753600000 | 388.24 |
1617840000000 | 390.13 |
1617926400000 | 392.23 |
1618185600000 | 390.63 |
1618272000000 | 390.5 |
1618358400000 | 388.89 |
1618444800000 | 392.3399 |
1618531200000 | 394.35 |
1618790400000 | 393.13 |
1618876800000 | 389.06 |
1618963200000 | 390.77 |
1619049600000 | 390.5 |
1619136000000 | 392.2 |
1619395200000 | 391.29 |
1619481600000 | 390.48 |
1619568000000 | 390.83 |
1619654400000 | 391.82 |
1619740800000 | 391.26 |
1620000000000 | 391.5899 |
1620086400000 | 389.4 |
1620172800000 | 391.81 |
1620259200000 | 394.5 |
1620345600000 | 395.18 |
1620604800000 | 393.72 |
1620691200000 | 388.93 |
1620777600000 | 385.54 |
1620864000000 | 388.47 |
1620950400000 | 392.36 |
1621209600000 | 392.23 |
1621296000000 | 389.66 |
1621382400000 | 388.06 |
1621468800000 | 391.9 |
1621555200000 | 393.18 |
1621814400000 | 395.69 |
1621900800000 | 394.57 |
1621987200000 | 395.86 |
1622073600000 | 394.7799 |
1622160000000 | 396.83 |
1622419200000 | 394.96 |
1622505600000 | 395.16 |
1622592000000 | 397.0299 |
1622678400000 | 399.17 |
1622764800000 | 402.0299 |
1623024000000 | 402.02 |
1623110400000 | 401.69 |
1623196800000 | 401.66 |
1623283200000 | 403.7799 |
1623369600000 | 406.1 |
1623628800000 | 406.73 |
1623715200000 | 406.47 |
1623801600000 | 405.76 |
1623888000000 | 409.5899 |
1623974400000 | 406.33 |
1624233600000 | 407.85 |
1624320000000 | 410.46 |
1624406400000 | 407.31 |
1624492800000 | 410.0899 |
1624579200000 | 410.76 |
1624838400000 | 411.86 |
1624924800000 | 412.33 |
1625011200000 | 413.16 |
1625097600000 | 413.9 |
1625184000000 | 418 |
1625443200000 | 417.66 |
1625529600000 | 417.5 |
1625616000000 | 420 |
1625702400000 | 414.58 |
1625788800000 | 417.5899 |
1626048000000 | 419.25 |
1626134400000 | 421.08 |
1626220800000 | 422.55 |
1626307200000 | 420.08 |
1626393600000 | 418.98 |
1626652800000 | 412.51 |
1626739200000 | 417.05 |
1626825600000 | 419.33 |
1626912000000 | 420.58 |
1626998400000 | 425.64 |
1627257600000 | 424.89 |
1627344000000 | 423.04 |
1627430400000 | 423.66 |
1627516800000 | 423.2 |
1627603200000 | 421.59 |
1627862400000 | 422.14 |
1627948800000 | 425 |
1628035200000 | 423.71 |
1628121600000 | 426.7 |
1628208000000 | 429.09 |
1628467200000 | 430.04 |
1628553600000 | 431.35 |
1628640000000 | 432.83 |
1628726400000 | 435.62 |
1628812800000 | 434.97 |
1629072000000 | 435.65 |
1629158400000 | 436.1 |
1629244800000 | 433.5 |
1629331200000 | 433.71 |
1629417600000 | 436.26 |
1629676800000 | 437.76 |
1629763200000 | 437.47 |
1629849600000 | 438.14 |
1629936000000 | 436.82 |
1630022400000 | 438.01 |
1630281600000 | 439.67 |
1630368000000 | 439.29 |
1630454400000 | 439.14 |
1630540800000 | 438.82 |
1630627200000 | 439.23 |
1630886400000 | 440.97 |
1630972800000 | 439.75 |
1631059200000 | 438.99 |
1631145600000 | 436.7 |
1631232000000 | 433.09 |
1631491200000 | 434.58 |
1631577600000 | 433.28 |
1631664000000 | 434.95 |
1631750400000 | 436.51 |
1631836800000 | 433.47 |
1632096000000 | 428.44 |
1632182400000 | 429.25 |
1632268800000 | 431.05 |
1632355200000 | 434.86 |
1632441600000 | 436.43 |
1632700800000 | 435.55 |
1632787200000 | 428.62 |
1632873600000 | 430.19 |
1632960000000 | 427.03 |
1633046400000 | 428.62 |
1633305600000 | 424.5 |
1633392000000 | 428.37 |
1633478400000 | 429.71 |
1633564800000 | 433.06 |
1633651200000 | 432.85 |
1633910400000 | 432.1 |
1633996800000 | 431.2 |
1634083200000 | 432.92 |
1634169600000 | 438.85 |
1634256000000 | 441.27 |
1634515200000 | 441.73 |
1634601600000 | 442.74 |
1634688000000 | 444.13 |
1634774400000 | 444.17 |
1634860800000 | 444.93 |
1635120000000 | 445.9 |
1635206400000 | 448.61 |
1635292800000 | 449.4 |
1635379200000 | 448.97 |
1635465600000 | 452.68 |
1635724800000 | 452.28 |
1635811200000 | 455.76 |
1635897600000 | 458.32 |
1635984000000 | 461.18 |
1636070400000 | 460.75 |
1636329600000 | 459.59 |
1636416000000 | 459.11 |
1636502400000 | 458.43 |
1636588800000 | 460.33 |
1636675200000 | 464.24 |
1636934400000 | 465.4 |
1637020800000 | 467.58 |
1637107200000 | 468.63 |
1637193600000 | 466.73 |
1637280000000 | 467.17 |
1637539200000 | 468.34 |
1637625600000 | 466.86 |
1637712000000 | 468.83 |
1637798400000 | 469.02 |
1637884800000 | 455.11 |
1638144000000 | 460.09 |
1638230400000 | 452.72 |
1638316800000 | 450.06 |
1638403200000 | 453.5 |
1638489600000 | 452.51 |
1638748800000 | 457.86 |
1638835200000 | 467.18 |
1638921600000 | 464.23 |
1639008000000 | 465.31 |
1639094400000 | 468.55 |
1639353600000 | 467.34 |
1639440000000 | 463.56 |
1639526400000 | 469.01 |
1639612800000 | 467.04 |
1639699200000 | 463.05 |
1639958400000 | 454.36 |
1640044800000 | 461.34 |
1640131200000 | 463.29 |
1640217600000 | 466.59 |
1640304000000 | 465.97 |
1640563200000 | 469.19 |
1640649600000 | 472.3 |
1640736000000 | 470.4 |
1640822400000 | 470.48 |
1640908800000 | 469.11 |
1641168000000 | 472.66 |
1641254400000 | 476 |
1641340800000 | 473.12 |
1641427200000 | 469.32 |
1641513600000 | 467.02 |
1641772800000 | 465.88 |
1641859200000 | 468.2 |
1641945600000 | 469.16 |
1642032000000 | 466.14 |
1642118400000 | 465.26 |
1642377600000 | 467.04 |
1642464000000 | 463.51 |
1642550400000 | 458.72 |
1642636800000 | 459.57 |
1642723200000 | 453.64 |
1642982400000 | 448.71 |
1643068800000 | 446.92 |
1643155200000 | 447.88 |
1643241600000 | 448.41 |
1643328000000 | 453.58 |
1643587200000 | 456 |
1643673600000 | 458.05 |
1643760000000 | 461.76 |
1643846400000 | 450.26 |
1643932800000 | 446.3 |
1644192000000 | 446.96 |
1644278400000 | 448.56 |
1644364800000 | 453.3 |
1644451200000 | 449.95 |
1644537600000 | 447.47 |
1644796800000 | 443.72 |
1644883200000 | 447.61 |
1644969600000 | 449.91 |
1645056000000 | 446.27 |
1645142400000 | 444.31 |
1645401600000 | 442.25 |
1645488000000 | 438.12 |
1645574400000 | 435.73 |
1645660800000 | 434.95 |
1645747200000 | 442.5 |
1646006400000 | 442.45 |
1646092800000 | 439.4 |
1646179200000 | 442.71 |
1646265600000 | 439.97 |
1646352000000 | 434.7 |
1646611200000 | 424.2 |
1646697600000 | 421.69 |
1646784000000 | 429.68 |
1646870400000 | 429.27 |
1646956800000 | 426.5 |
1647216000000 | 427.07 |
1647302400000 | 430.99 |
1647388800000 | 440.02 |
1647475200000 | 442.23 |
1647561600000 | 446.66 |
1647820800000 | 445.14 |
1647907200000 | 449.69 |
1647993600000 | 448.14 |
1648080000000 | 450.03 |
1648166400000 | 451.74 |
1648425600000 | 452.58 |
1648512000000 | 457.35 |
1648598400000 | 453.71 |
1648684800000 | 449.82 |
1648771200000 | 451.76 |
1649030400000 | 456.89 |
1649116800000 | 456.33 |
1649203200000 | 450.97 |
1649289600000 | 450.98 |
1649376000000 | 453.53 |
1649635200000 | 449.02 |
1649721600000 | 445.19 |
1649808000000 | 448.4 |
1649894400000 | 449.48 |
1650326400000 | 447.41 |
1650412800000 | 449.83 |
1650499200000 | 449.8 |
1650585600000 | 442.59 |
1650844800000 | 443.25 |
1650931200000 | 440.5 |
1651017600000 | 446.88 |
1651104000000 | 451.63 |
1651190400000 | 446.68 |
1651449600000 | 445.38 |
1651536000000 | 444.7 |
1651622400000 | 447.46 |
1651708800000 | 441.17 |
1651795200000 | 435.98 |
1652054400000 | 427.51 |
1652140800000 | 427.52 |
1652227200000 | 426.11 |
1652313600000 | 429.17 |
1652400000000 | 437.12 |
1652659200000 | 436.6 |
1652745600000 | 437.73 |
1652832000000 | 431.38 |
1652918400000 | 423.73 |
1653004800000 | 427.8 |
1653264000000 | 430.69 |
1653350400000 | 427.19 |
1653436800000 | 429.83 |
1653523200000 | 432.63 |
1653609600000 | 438.6 |
1653868800000 | 439.98 |
1653955200000 | 439.64 |
1654041600000 | 439.63 |
1654128000000 | 442.3 |
1654214400000 | 439.27 |
1654473600000 | 439.62 |
1654560000000 | 441.4 |
1654646400000 | 437 |
1654732800000 | 433.15 |
1654819200000 | 426.9 |
1655078400000 | 417.5899 |
1655164800000 | 413.42 |
1655251200000 | 416.85 |
1655337600000 | 409.5299 |
1655424000000 | 408.99 |
1655683200000 | 408.39 |
1655769600000 | 412.4 |
1655856000000 | 410.72 |
1655942400000 | 415.5899 |
1656028800000 | 425.95 |
1656288000000 | 424.67 |
1656374400000 | 423.45 |
1656460800000 | 422.44 |
1656547200000 | 418.22 |
1656633600000 | 421.05 |
1656892800000 | 421.84 |
1656979200000 | 425.12 |
1657065600000 | 428.38 |
1657152000000 | 433.99 |
1657238400000 | 433.74 |
1657497600000 | 435.2 |
1657584000000 | 434.32 |
1657670400000 | 429.75 |
1657756800000 | 429.17 |
1657843200000 | 433.43 |
1658102400000 | 431.23 |
1658188800000 | 437.42 |
1658275200000 | 439.58 |
1658361600000 | 442.58 |
1658448000000 | 442.61 |
1658707200000 | 441.19 |
1658793600000 | 442.6 |
1658880000000 | 446.66 |
1658966400000 | 450.84 |
1659052800000 | 452.08 |
1659312000000 | 451.02 |
1659398400000 | 449.18 |
1659484800000 | 451.44 |
1659571200000 | 451.13 |
1659657600000 | 450.45 |
1659916800000 | 449.86 |
1660003200000 | 446.72 |
1660089600000 | 448.76 |
1660176000000 | 448.32 |
1660262400000 | 454.36 |
1660521600000 | 459.49 |
1660608000000 | 459.5 |
1660694400000 | 458.04 |
1660780800000 | 457.97 |
1660867200000 | 457.08 |
1661126400000 | 454.28 |
1661212800000 | 450.3 |
1661299200000 | 451.06 |
1661385600000 | 454.27 |
1661472000000 | 444.51 |
1661731200000 | 439.86 |
1661817600000 | 437.93 |
1661904000000 | 432.44 |
1661990400000 | 431.27 |
1662076800000 | 428.55 |
1662336000000 | 430.19 |
1662422400000 | 428.86 |
1662508800000 | 427.87 |
1662595200000 | 431.72 |
1662681600000 | 435.6 |
1662940800000 | 437.74 |
1663027200000 | 430.41 |
1663113600000 | 427.8 |
1663200000000 | 423.94 |
1663286400000 | 419.42 |
1663545600000 | 419.93 |
1663632000000 | 416.73 |
1663718400000 | 417.55 |
1663804800000 | 416.31 |
1663891200000 | 412.76 |
1664150400000 | 408.91 |
1664236800000 | 407.91 |
1664323200000 | 409.5299 |
1664409600000 | 402.61 |
1664496000000 | 398.91 |
1664755200000 | 404.39 |
1664841600000 | 412.45 |
1664928000000 | 413.52 |
1665014400000 | 410.93 |
1665100800000 | 405.05 |
1665360000000 | 404.11 |
1665446400000 | 401.6 |
1665532800000 | 400.65 |
1665619200000 | 403.16 |
1665705600000 | 402.57 |
1665964800000 | 405.63 |
1666051200000 | 407.6 |
1666137600000 | 406.55 |
1666224000000 | 403.87 |
1666310400000 | 405.97 |
1666569600000 | 408.18 |
1666656000000 | 413.2799 |
1666742400000 | 412.51 |
1666828800000 | 412.9 |
1666915200000 | 419.54 |
1667174400000 | 421.62 |
1667260800000 | 421.87 |
1667347200000 | 419.2799 |
1667433600000 | 418.3 |
1667520000000 | 419.61 |
1667779200000 | 420.63 |
1667865600000 | 422.32 |
1667952000000 | 418.91 |
1668038400000 | 429.63 |
1668124800000 | 429.98 |
1668384000000 | 428.17 |
1668470400000 | 430.16 |
1668556800000 | 426.35 |
1668643200000 | 426.58 |
1668729600000 | 429.03 |
1668988800000 | 430.85 |
1669075200000 | 434.32 |
1669161600000 | 435 |
1669248000000 | 436.75 |
1669334400000 | 436.57 |
1669593600000 | 434.15 |
1669680000000 | 434.58 |
1669766400000 | 441.7 |
1669852800000 | 441.05 |
1669939200000 | 439.79 |
1670198400000 | 433.21 |
1670284800000 | 430.64 |
1670371200000 | 429.57 |
1670457600000 | 428.83 |
1670544000000 | 429.98 |
1670803200000 | 431.24 |
1670889600000 | 433 |
1670976000000 | 433.4 |
1671062400000 | 422.72 |
1671148800000 | 418.8 |
1671408000000 | 416.45 |
1671494400000 | 416.45 |
1671580800000 | 420.76 |
1671667200000 | 418.18 |
1671753600000 | 418.24 |
1672099200000 | 416.87 |
1672185600000 | 414.77 |
1672272000000 | 418.17 |
1672358400000 | 415.89 |
1672617600000 | 417.35 |
1672704000000 | 423.85 |
1672790400000 | 424.28 |
1672876800000 | 421.65 |
1672963200000 | 426.06 |
1673222400000 | 424.16 |
1673308800000 | 424.01 |
1673395200000 | 427.09 |
1673481600000 | 428.1 |
1673568000000 | 429.9 |
1673827200000 | 430.27 |
1673913600000 | 431.63 |
1674000000000 | 429.17 |
1674086400000 | 427.43 |
1674172800000 | 431.37 |
1674432000000 | 432.83 |
1674518400000 | 432.09 |
1674604800000 | 430.92 |
1674691200000 | 433.72 |
1674777600000 | 435.97 |
1675036800000 | 432.46 |
1675123200000 | 434.94 |
1675209600000 | 435.2 |
1675296000000 | 441.63 |
1675382400000 | 440.35 |
1675641600000 | 439.66 |
1675728000000 | 445.19 |
1675814400000 | 440.8 |
1675900800000 | 437.99 |
1675987200000 | 438.61 |
1676246400000 | 440.51 |
1676332800000 | 441.04 |
1676419200000 | 442.68 |
1676505600000 | 440.83 |
1676592000000 | 439.98 |
1676851200000 | 439.86 |
1676937600000 | 435.65 |
1677024000000 | 436.34 |
1677110400000 | 437.03 |
1677196800000 | 432.78 |
1677456000000 | 433.61 |
1677542400000 | 431.89 |
1677628800000 | 428.34 |
1677715200000 | 432.98 |
1677801600000 | 438.88 |
1678060800000 | 438.89 |
1678147200000 | 437.9 |
1678233600000 | 438.87 |
1678320000000 | 436.67 |
1678406400000 | 429.02 |
1678665600000 | 424.66 |
1678752000000 | 427.92 |
1678838400000 | 431.03 |
1678924800000 | 434.74 |
1679011200000 | 433.48 |
1679270400000 | 432.73 |
1679356800000 | 436.2 |
1679443200000 | 433.92 |
1679529600000 | 434.13 |
1679616000000 | 437.63 |
1679875200000 | 438.48 |
1679961600000 | 436.48 |
1680048000000 | 440.4 |
1680134400000 | 440.85 |
1680220800000 | 447.31 |
1680480000000 | 448.26 |
1680566400000 | 446.68 |
1680652800000 | 448.21 |
1680739200000 | 449.46 |
1681171200000 | 448.45 |
1681257600000 | 447.52 |
1681344000000 | 451.03 |
1681430400000 | 453.3 |
1681689600000 | 454.02 |
1681776000000 | 452.78 |
1681862400000 | 452.28 |
1681948800000 | 450.69 |
1682035200000 | 452.02 |
1682294400000 | 451.08 |
1682380800000 | 450.51 |
1682467200000 | 447.06 |
1682553600000 | 452.5 |
1682640000000 | 453.24 |
1682899200000 | 454.62 |
1682985600000 | 450.93 |
1683072000000 | 448.57 |
1683158400000 | 448.29 |
1683244800000 | 451.89 |
1683504000000 | 453.52 |
1683590400000 | 454.57 |
1683676800000 | 455.21 |
1683763200000 | 458.62 |
1683849600000 | 461.07 |
1684108800000 | 461.61 |
1684195200000 | 461.38 |
1684281600000 | 463.52 |
1684368000000 | 467.02 |
1684454400000 | 468.3 |
1684713600000 | 470.02 |
1684800000000 | 465.5 |
1684886400000 | 460.47 |
1684972800000 | 462.49 |
1685059200000 | 467.82 |
1685318400000 | 468.02 |
1685404800000 | 465.11 |
1685491200000 | 463.55 |
1685577600000 | 465.06 |
1685664000000 | 470.47 |
1685923200000 | 472.05 |
1686009600000 | 475.11 |
1686096000000 | 469.56 |
1686182400000 | 468.41 |
1686268800000 | 470.17 |
1686528000000 | 473.55 |
1686614400000 | 473.77 |
1686700800000 | 474.51 |
1686787200000 | 476.34 |
1686873600000 | 476.27 |
1687132800000 | 473.9 |
1687219200000 | 472.54 |
1687305600000 | 468.15 |
1687392000000 | 468.62 |
1687478400000 | 467.66 |
1687737600000 | 463.61 |
1687824000000 | 463.61 |
1687910400000 | 467.71 |
1687996800000 | 469.78 |
1688083200000 | 473.23 |
1688342400000 | 472.78 |
1688428800000 | 472.34 |
1688515200000 | 473.22 |
1688601600000 | 466.98 |
1688688000000 | 462.83 |
1688947200000 | 461.45 |
1689033600000 | 463.88 |
1689120000000 | 464.06 |
1689206400000 | 467.76 |
1689292800000 | 466.65 |
1689552000000 | 465.32 |
1689638400000 | 467.88 |
1689724800000 | 469.6 |
1689811200000 | 470.23 |
1689897600000 | 472 |
1690156800000 | 474.65 |
1690243200000 | 477.09 |
1690329600000 | 476.62 |
1690416000000 | 479.64 |
1690502400000 | 480 |
1690761600000 | 480.78 |
1690848000000 | 480.96 |
1690934400000 | 475.49 |
1691020800000 | 472.92 |
1691107200000 | 469.82 |
1691366400000 | 474.06 |
1691452800000 | 476.5 |
1691539200000 | 474.05 |
1691625600000 | 474.87 |
1691712000000 | 474.47 |
1691971200000 | 477.01 |
1692057600000 | 472.64 |
1692144000000 | 471.55 |
1692230400000 | 470.58 |
1692316800000 | 468.41 |
1692576000000 | 469.47 |
1692662400000 | 472.56 |
1692748800000 | 477.21 |
1692835200000 | 474.01 |
1692921600000 | 476.44 |
1693180800000 | 478.97 |
1693267200000 | 483.02 |
1693353600000 | 481.12 |
1693440000000 | 483.25 |
1693526400000 | 485.1 |
1693785600000 | 485.94 |
1693872000000 | 486.5 |
1693958400000 | 484.14 |
1694044800000 | 485.17 |
1694131200000 | 485.44 |
1694390400000 | 486.94 |
1694476800000 | 485.9 |
1694563200000 | 485.05 |
1694649600000 | 491.79 |
1694736000000 | 490.47 |
1694995200000 | 489.07 |
1695081600000 | 488.01 |
1695168000000 | 486.41 |
1695254400000 | 480.5 |
1695340800000 | 478.88 |
1695600000000 | 479.92 |
1695686400000 | 474.9 |
1695772800000 | 476.63 |
1695859200000 | 476.51 |
1695945600000 | 475.65 |
1696204800000 | 477.49 |
1696291200000 | 472.64 |
1696377600000 | 473.25 |
1696464000000 | 474.62 |
1696550400000 | 477.55 |
1696809600000 | 478.2 |
1696896000000 | 481.89 |
1696982400000 | 482.62 |
1697068800000 | 484.04 |
1697155200000 | 481.12 |
1697414400000 | 481.47 |
1697500800000 | 481.91 |
1697587200000 | 478.19 |
1697673600000 | 472.95 |
1697760000000 | 468.53 |
1698019200000 | 465.96 |
1698105600000 | 470.13 |
1698192000000 | 466.11 |
1698278400000 | 461.19 |
1698364800000 | 456.04 |
1698624000000 | 459.24 |
1698710400000 | 462.56 |
1698796800000 | 469.44 |
1698883200000 | 473.34 |
1698969600000 | 473.35 |
1699228800000 | 474.24 |
1699315200000 | 476.06 |
1699401600000 | 476.22 |
1699488000000 | 475.79 |
1699574400000 | 477.07 |
1699833600000 | 476.41 |
1699920000000 | 477.35 |
1700006400000 | 478.6 |
1700092800000 | 477.51 |
1700179200000 | 479.15 |
1700438400000 | 479.65 |
1700524800000 | 480.05 |
1700611200000 | 484.05 |
1700697600000 | 483.38 |
1700784000000 | 483.36 |
1701043200000 | 482 |
1701129600000 | 480.76 |
1701216000000 | 481.17 |
1701302400000 | 484.97 |
1701388800000 | 489.55 |
1701648000000 | 488.3 |
1701734400000 | 489.39 |
1701820800000 | 490.17 |
1701907200000 | 493.41 |
1701993600000 | 493.52 |
1702252800000 | 495.13 |
1702339200000 | 494.65 |
1702425600000 | 495.52 |
1702512000000 | 490.61 |
1702598400000 | 493.24 |
1702857600000 | 493.66 |
1702944000000 | 493.74 |
1703030400000 | 493.93 |
1703116800000 | 495.92 |
1703203200000 | 496.27 |
1703635200000 | 495.02 |
1703721600000 | 496.07 |
1703808000000 | 497.99 |
1704153600000 | 499.34 |
1704240000000 | 497.43 |
1704326400000 | 496.88 |
1704412800000 | 496.32 |
1704672000000 | 500.44 |
1704758400000 | 503.47 |
1704844800000 | 504.13 |
1704931200000 | 504.58 |
1705017600000 | 507.75 |
1705276800000 | 507.66 |
1705363200000 | 507.77 |
1705449600000 | 504.25 |
1705536000000 | 506.21 |
1705622400000 | 508.77 |
1705881600000 | 511.2 |
1705968000000 | 512.2 |
1706054400000 | 511.72 |
1706140800000 | 516.38 |
1706227200000 | 517.19 |
1706486400000 | 523.0599 |
1706572800000 | 521.59 |
1706659200000 | 516.05 |
1706745600000 | 518.71 |
1706832000000 | 520.05 |
1707091200000 | 522.19 |
1707177600000 | 522.07 |
1707264000000 | 523.09 |
1707350400000 | 521.12 |
1707436800000 | 522.03 |
1707696000000 | 521.8 |
1707782400000 | 519.27 |
1707868800000 | 520.5599 |
1707955200000 | 520.17 |
1708041600000 | 518.6799 |
1708300800000 | 520.19 |
1708387200000 | 517.9299 |
1708473600000 | 516.59 |
1708560000000 | 522.24 |
1708646400000 | 524.21 |
1708905600000 | 520.12 |
1708992000000 | 520.7 |
1709078400000 | 519.75 |
1709164800000 | 520.47 |
1709251200000 | 522.53 |
1709510400000 | 519.89 |
1709596800000 | 517.22 |
1709683200000 | 516.72 |
1709769600000 | 522.3 |
1709856000000 | 522.63 |
1710115200000 | 523.61 |
1710201600000 | 527.37 |
1710288000000 | 527.23 |
1710374400000 | 530.14 |
1710460800000 | 524.36 |
1710720000000 | 529.94 |
1710806400000 | 530.02 |
1710892800000 | 530.47 |
1710979200000 | 533.8099 |
1711065600000 | 536.37 |
1711324800000 | 532.27 |
1711411200000 | 533.69 |
1711497600000 | 536.97 |
1711584000000 | 537.3 |
1712016000000 | 534.9 |
1712102400000 | 532.08 |
1712188800000 | 528.89 |
1712275200000 | 529.32 |
1712534400000 | 530.63 |
1712620800000 | 532.88 |
1712707200000 | 532.44 |
1712793600000 | 533.87 |
1712880000000 | 534.22 |
1713139200000 | 528.59 |
1713225600000 | 522.55 |
1713312000000 | 522.14 |
1713398400000 | 524.29 |
1713484800000 | 521.4 |
1713744000000 | 527.3099 |
1713830400000 | 529.54 |
1713916800000 | 532.62 |
1714003200000 | 524.4299 |
1714089600000 | 534.52 |
1714348800000 | 532.7 |
1714435200000 | 532.47 |
1714521600000 | 530.87 |
1714608000000 | 536.33 |
1714694400000 | 537.63 |
1714953600000 | 538.2 |
1715040000000 | 542.22 |
1715126400000 | 540.73 |
1715212800000 | 541.25 |
1715299200000 | 543.11 |
1715558400000 | 542.21 |
1715644800000 | 542.87 |
1715731200000 | 547.75 |
1715817600000 | 547.0599 |
1715904000000 | 547.09 |
1716163200000 | 548.82 |
1716249600000 | 547.86 |
1716336000000 | 545.91 |
1716422400000 | 543.62 |
1716508800000 | 542.96 |
1716768000000 | 545.41 |
1716854400000 | 542.46 |
1716940800000 | 538.17 |
1717027200000 | 533.13 |
1717113600000 | 537.58 |
1717372800000 | 541.04 |
1717459200000 | 541.17 |
1717545600000 | 541.46 |
1717632000000 | 543.42 |
1717718400000 | 543.07 |
1717977600000 | 546.36 |
1718064000000 | 544.47 |
1718150400000 | 543.41 |
1718236800000 | 539.95 |
1718323200000 | 539.76 |
1718582400000 | 537.38 |
1718668800000 | 538.28 |
1718755200000 | 538.48 |
1718841600000 | 542.09 |
1718928000000 | 543.78 |
1719187200000 | 544.28 |
1719273600000 | 549.1 |
1719360000000 | 548.16 |
1719446400000 | 548.76 |
1719532800000 | 547.13 |
1719792000000 | 547.44 |
1719878400000 | 548.23 |
1719964800000 | 549.95 |
1720051200000 | 552.58 |
1720137600000 | 553.58 |
1720396800000 | 550.8099 |
1720483200000 | 550.49 |
1720569600000 | 555.05 |
1720656000000 | 559.21 |
1720742400000 | 560.47 |
1721001600000 | 557.32 |
1721088000000 | 557.72 |
1721174400000 | 557.73 |
1721260800000 | 552.87 |
1721347200000 | 550.55 |
1721606400000 | 553.23 |
1721692800000 | 555.79 |
1721779200000 | 550.07 |
1721865600000 | 540.46 |
1721952000000 | 543.7 |
1722211200000 | 547.64 |
1722297600000 | 547.35 |
1722384000000 | 555.79 |
1722470400000 | 547.62 |
1722556800000 | 529.79 |
1722816000000 | 505.64 |
1722902400000 | 518.44 |
1722988800000 | 521.84 |
1723075200000 | 525.67 |
1723161600000 | 529.13 |
1723420800000 | 526.5599 |
1723507200000 | 534.29 |
1723593600000 | 534.36 |
1723680000000 | 538.73 |
1723766400000 | 546.11 |
1724025600000 | 547.36 |
1724112000000 | 548.63 |
1724198400000 | 548.9 |
1724284800000 | 548.6 |
1724371200000 | 551.94 |
1724630400000 | 552.46 |
1724716800000 | 552.7 |
1724803200000 | 553.69 |
1724889600000 | 557.45 |
1724976000000 | 559.88 |
1725235200000 | 558.76 |
1725321600000 | 557.28 |
1725408000000 | 548.62 |
1725494400000 | 546.32 |
1725580800000 | 540.33 |
1725840000000 | 543.63 |
1725926400000 | 543.77 |
1726012800000 | 544.08 |
1726099200000 | 549.89 |
1726185600000 | 551.53 |
1726444800000 | 552.3099 |
1726531200000 | 551.65 |
1726617600000 | 550.23 |
1726704000000 | 558.44 |
1726790400000 | 556 |
1727049600000 | 557.62 |
1727136000000 | 562 |
1727222400000 | 559.77 |
1727308800000 | 570.25 |
1727395200000 | 576.09 |
1727654400000 | 568.77 |
1727740800000 | 571.02 |
1727827200000 | 567.44 |
1727913600000 | 567.41 |
1728000000000 | 569.47 |
1728259200000 | 570.98 |
1728345600000 | 570.12 |
1728432000000 | 571.95 |
1728518400000 | 572.6799 |
1728604800000 | 573.5 |
1728864000000 | 575.78 |
1728950400000 | 576.91 |
1729036800000 | 576.03 |
1729123200000 | 578.94 |
1729209600000 | 579.6799 |
1729468800000 | 576.64 |
1729555200000 | 573.79 |
1729641600000 | 569.8099 |
1729728000000 | 571.16 |
1729814400000 | 569.69 |
1730073600000 | 573.3 |
1730160000000 | 574.61 |
1730246400000 | 571.69 |
1730332800000 | 565.32 |
1730419200000 | 564.24 |
1730678400000 | 562.8 |
1730764800000 | 565.71 |
1730851200000 | 575.04 |
1730937600000 | 579.5599 |
1731024000000 | 582.51 |
1731283200000 | 590.79 |
1731369600000 | 585.51 |
1731456000000 | 583.13 |
1731542400000 | 582.5599 |
1731628800000 | 582.64 |
1731888000000 | 580.41 |
1731974400000 | 581.38 |
1732060800000 | 580.73 |
1732147200000 | 580.1 |
1732233600000 | 587.01 |
1732492800000 | 589.14 |
1732579200000 | 589.57 |
1732665600000 | 585.27 |
1732752000000 | 587.0599 |
1732838400000 | 588.77 |
STOXX Global Climate Change Leaders | STOXX Global 1800 | |
---|---|---|
2017 | 12.311022423636 | 8.5282020166399 |
2018 | -3.5683100101566 | -3.9925543466809 |
2019 | 30.804354569039 | 31.29846908301 |
2020 | 5.147645591971 | 7.3477107436815 |
2021 | 35.67203838324 | 30.584193773413 |
2022 | -11.469416743663 | -12.618306516756 |
2023 | 20.078340548728 | 20.01156627578 |
2024 | 16.49102076537 | 23.040917739239 |
Methodology
Based on the CDP A-list, previously the Climate Performance Leadership list, dataset as provided by CDP. STOXX calculates a Z-score for the population and the index is price weighted with a weight factor based on the free-float market capitalization multiplied by the corresponding Z-score carbon intensity factor of each constituent. This procedure creates a tilt and will overweight those stocks with lower carbon intensities and underweight companies the one with higher carbon intensities. Individual components are subject to a 5% cap.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0304746347 | SXCCLEN | .SXCCLEN | |
Price EUR | CH0304746321 | SXCCLEP | SXCCLEP INDEX | .SXCCLEP |
Gross Return EUR | CH0304746362 | SXCCLEG | .SXCCLEG | |
Price USD | CH0304746339 | SXCCLUP | .SXCCLUP | |
Gross Return USD | CH0304746370 | SXCCLUG | SXCCLUG INDEX | .SXCCLUG |
Net Return USD | CH0304746354 | SXCCLUN | .SXCCLUN |
Quick Facts
Weighting | Price weighted; weight factor based on FF M-cap multiplied by Z-score carbon intensity factor of each constituent. |
Cap Factor | 5% on component level |
No. of components | Variable |
Review frequency | Components: Annually. Shares, Free Float and Weight Factor: Quarterly |
Calculation/distribution | See https://www.stoxx.com/data-vendor-codes |
Calculation hours | End-of-day |
Base value/base date | 100 on Dec. 19, 2011 |
History | Yes |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ALPHABET CLASS C | Technology | USA | 5.506% |
ALPHABET INC. CL A | Technology | USA | 5.485% |
SALESFORCE INC. | Technology | USA | 4.921% |
Cisco Systems Inc. | Telecommunications | USA | 3.865% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 2.948% |
AT&T Inc. | Telecommunications | USA | 2.578% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 2.555% |
SIEMENS | Industrial Goods and Services | Germany | 2.511% |
PALO ALTO NETWORKS | Technology | USA | 2.030% |
Hitachi Ltd. | Industrial Goods and Services | Japan | 2.001% |
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 Change Leaders
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.