Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Europe Climate Impact Ex Global Compact Controversial Weapons & Tobacco
Index Description
The STOXX Climate Impact Ex Global Compact Controversial Weapons & Tobacco indices include companies with CDP Performance Bands A to B- (pre-2016 Performance Band A to B). Band A and A- includes companies that are seen as leading companies in terms of climate change: these companies are disclosing particular 'actions' which mark them as leaders, as well as high scores across all other levels of the CDP Scoring matrix. Scoring requires detailed company-specific explanations. Band B & B- includes companies that 'manage' climate change: companies seek evidence of climate actions implemented and requires company-specific understanding of climate change related issues. The indices exclude companies who are in contravention of Sustainalytics Global Standards Screening assessment or are involved in Controversial Weapons activities, as identified by Sustainalytics. Additionally, stocks from the ICB subsectors Coal (ICB Code 60101040) and Tobacco (ICB Code 45103010) are also excluded.
Key facts
- Derived from STOXX's broad, yet liquid indices to ensure tradability.
- The indices are unique in the sense that forward looking carbon emission data is used to create broad, well diversified indices that are suitable for ETFs, SPs as well as benchmark solutions.
- Exclude companies that Sustainalytics considers to be non-compliant with the Sustainalytics Global Standards Screening assessment as well as companies identified to be involved with Controversial Weapons.
- Exclude companies from the ICB subsectors Coal (ICB Code 60101040) and Tobacco (ICB Code 45103010).
- Reliable, independent data sources: CDP and Sustainalytics.
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 Europe Climate Impact Ex Global Compact Controversial Weapons & Tobacco | N/A | 98,245.1 | 242.6 | 80.2 | 4,176.0 | 2.2 | 4.3 | 0.0 | 13.0 |
STOXX Europe 600 | 13,308.4 | 10,602.2 | 17.7 | 6.2 | 328.1 | 1.3 | 3.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
Health Care | 16.6 |
---|---|
Industrial Goods and Services | 12.7 |
Banks | 12.1 |
Technology | 10.0 |
Consumer Products and Services | 7.1 |
Food, Beverage and Tobacco | 6.7 |
Insurance | 5.9 |
Personal Care, Drug and Grocery Stores | 4.0 |
Telecommunications | 4.0 |
Financial Services | 3.6 |
Country weighting
UK | 23.4 |
---|---|
France | 17.7 |
Germany | 14.3 |
Switzerland | 13.0 |
Netherlands | 6.8 |
Denmark | 6.4 |
Spain | 5.1 |
Italy | 4.9 |
Sweden | 3.7 |
Belgium | 1.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe Climate Impact Ex Global Compact Controversial Weapons & Tobacco | -3.5 | 9.8 | 21.2 | 21.7 | 45.3 | N/A | N/A | 21.5 | 6.8 | 7.8 |
STOXX Europe 600 | -3.2 | 8.7 | 20.4 | 17.0 | 47.9 | N/A | N/A | 20.7 | 5.4 | 8.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Climate Impact Ex Global Compact Controversial Weapons & Tobacco | N/A | N/A | 10.6 | 14.4 | 17.6 | N/A | N/A | 1.9 | 0.4 | 0.4 |
STOXX Europe 600 | N/A | N/A | 10.2 | 14.5 | 17.6 | N/A | N/A | 1.9 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe Climate Impact Ex Global Compact Controversial Weapons & Tobacco | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.1 | 1.4 | 1.3 | 1.6 | 1.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Climate Impact Ex Global Compact Controversial Weapons & Tobacco | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | -2.3 | 0.9 | 0.5 | 0.8 | -0.2 |
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 Europe Climate Impact Ex Global Compact Controversial Weapons & Tobacco
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 Europe Climate Impact Ex Global Compact Controversial Weapons & Tobacco | 17.5 | 15.3 | 15.7 | 15.7 | 2.0 | 3.8 | 1.5 | 22.2 |
STOXX Europe 600 | 17.1 | 14.6 | 15.3 | 15.3 | 2.0 | 3.9 | 1.3 | 20.5 |
Performance and annual returns
STOXX Europe Climate Impact Ex Global Compact Controversial Weapons & Tobacco | |
---|---|
1356307200000 | 100 |
1356566400000 | 100.01 |
1356652800000 | 99.33 |
1356912000000 | 99.55 |
1357084800000 | 101.44 |
1357171200000 | 101.99 |
1357257600000 | 102.38 |
1357516800000 | 102.04 |
1357603200000 | 101.89 |
1357689600000 | 102.51 |
1357776000000 | 102.35 |
1357862400000 | 102.45 |
1358121600000 | 102.05 |
1358208000000 | 102.09 |
1358294400000 | 102.17 |
1358380800000 | 102.65 |
1358467200000 | 102.36 |
1358726400000 | 102.67 |
1358812800000 | 102.58 |
1358899200000 | 103.04 |
1358985600000 | 103.21 |
1359072000000 | 103.49 |
1359331200000 | 103.4 |
1359417600000 | 103.73 |
1359504000000 | 103.35 |
1359590400000 | 102.78 |
1359676800000 | 102.88 |
1359936000000 | 101.35 |
1360022400000 | 102.01 |
1360108800000 | 101.65 |
1360195200000 | 101.21 |
1360281600000 | 102.47 |
1360540800000 | 101.82 |
1360627200000 | 102.48 |
1360713600000 | 102.88 |
1360800000000 | 102.64 |
1360886400000 | 102.43 |
1361145600000 | 102.35 |
1361232000000 | 103.63 |
1361318400000 | 103.47 |
1361404800000 | 101.94 |
1361491200000 | 103.26 |
1361750400000 | 103.38 |
1361836800000 | 101.92 |
1361923200000 | 102.79 |
1362009600000 | 103.92 |
1362096000000 | 103.54 |
1362355200000 | 103.38 |
1362441600000 | 105.35 |
1362528000000 | 105.04 |
1362614400000 | 105.17 |
1362700800000 | 106.08 |
1362960000000 | 105.9 |
1363046400000 | 105.91 |
1363132800000 | 105.89 |
1363219200000 | 107.19 |
1363305600000 | 106.74 |
1363564800000 | 106.51 |
1363651200000 | 106.3 |
1363737600000 | 106.81 |
1363824000000 | 106.12 |
1363910400000 | 106.03 |
1364169600000 | 105.78 |
1364256000000 | 106.01 |
1364342400000 | 105.53 |
1364428800000 | 106 |
1364860800000 | 107.4 |
1364947200000 | 106.56 |
1365033600000 | 105.51 |
1365120000000 | 103.83 |
1365379200000 | 104.07 |
1365465600000 | 104.13 |
1365552000000 | 105.97 |
1365638400000 | 106.63 |
1365724800000 | 105.81 |
1365984000000 | 105.71 |
1366070400000 | 105.02 |
1366156800000 | 103.41 |
1366243200000 | 103.41 |
1366329600000 | 103.99 |
1366588800000 | 104.21 |
1366675200000 | 106.67 |
1366761600000 | 107.49 |
1366848000000 | 108.07 |
1366934400000 | 107.86 |
1367193600000 | 108.6 |
1367280000000 | 108.47 |
1367366400000 | 108.56 |
1367452800000 | 109.08 |
1367539200000 | 110.07 |
1367798400000 | 110.05 |
1367884800000 | 110.5 |
1367971200000 | 111.33 |
1368057600000 | 111.36 |
1368144000000 | 112.13 |
1368403200000 | 111.94 |
1368489600000 | 112.65 |
1368576000000 | 113.77 |
1368662400000 | 113.53 |
1368748800000 | 113.95 |
1369008000000 | 114.46 |
1369094400000 | 114.34 |
1369180800000 | 114.9 |
1369267200000 | 112.39 |
1369353600000 | 112.17 |
1369612800000 | 112.51 |
1369699200000 | 113.77 |
1369785600000 | 111.57 |
1369872000000 | 111.94 |
1369958400000 | 110.95 |
1370217600000 | 109.89 |
1370304000000 | 110.5 |
1370390400000 | 108.88 |
1370476800000 | 107.47 |
1370563200000 | 109.18 |
1370822400000 | 109.16 |
1370908800000 | 107.99 |
1370995200000 | 107.71 |
1371081600000 | 107.57 |
1371168000000 | 107.6 |
1371427200000 | 108.5 |
1371513600000 | 108.28 |
1371600000000 | 108.03 |
1371686400000 | 104.79 |
1371772800000 | 103.61 |
1372032000000 | 102.12 |
1372118400000 | 103.54 |
1372204800000 | 105.52 |
1372291200000 | 106.24 |
1372377600000 | 105.8 |
1372636800000 | 106.85 |
1372723200000 | 106.41 |
1372809600000 | 105.74 |
1372896000000 | 108.33 |
1372982400000 | 106.96 |
1373241600000 | 108.53 |
1373328000000 | 109.35 |
1373414400000 | 109.56 |
1373500800000 | 110.09 |
1373587200000 | 110.07 |
1373846400000 | 110.53 |
1373932800000 | 109.62 |
1374019200000 | 110.34 |
1374105600000 | 111.38 |
1374192000000 | 111.36 |
1374451200000 | 111.52 |
1374537600000 | 110.95 |
1374624000000 | 111.55 |
1374710400000 | 110.85 |
1374796800000 | 110.45 |
1375056000000 | 110.5 |
1375142400000 | 110.61 |
1375228800000 | 110.77 |
1375315200000 | 111.93 |
1375401600000 | 112.3 |
1375660800000 | 112.38 |
1375747200000 | 112.09 |
1375833600000 | 111.95 |
1375920000000 | 112.19 |
1376006400000 | 112.75 |
1376265600000 | 112.83 |
1376352000000 | 113.48 |
1376438400000 | 113.89 |
1376524800000 | 112.85 |
1376611200000 | 113.14 |
1376870400000 | 112.56 |
1376956800000 | 111.83 |
1377043200000 | 111.22 |
1377129600000 | 112.32 |
1377216000000 | 112.71 |
1377475200000 | 112.78 |
1377561600000 | 110.82 |
1377648000000 | 110.31 |
1377734400000 | 110.92 |
1377820800000 | 109.8 |
1378080000000 | 111.84 |
1378166400000 | 111.34 |
1378252800000 | 111.62 |
1378339200000 | 112.4 |
1378425600000 | 112.94 |
1378684800000 | 112.71 |
1378771200000 | 114.12 |
1378857600000 | 114.41 |
1378944000000 | 114.43 |
1379030400000 | 114.69 |
1379289600000 | 115.23 |
1379376000000 | 114.72 |
1379462400000 | 115.26 |
1379548800000 | 115.88 |
1379635200000 | 115.59 |
1379894400000 | 115.03 |
1379980800000 | 115.24 |
1380067200000 | 115.11 |
1380153600000 | 115.02 |
1380240000000 | 114.83 |
1380499200000 | 114.22 |
1380585600000 | 115.02 |
1380672000000 | 114.17 |
1380758400000 | 113.69 |
1380844800000 | 113.77 |
1381104000000 | 113.41 |
1381190400000 | 112.46 |
1381276800000 | 111.9 |
1381363200000 | 113.77 |
1381449600000 | 114.44 |
1381708800000 | 114.59 |
1381795200000 | 115.47 |
1381881600000 | 115.79 |
1381968000000 | 115.95 |
1382054400000 | 116.73 |
1382313600000 | 117.03 |
1382400000000 | 117.86 |
1382486400000 | 117.22 |
1382572800000 | 117.73 |
1382659200000 | 117.82 |
1382918400000 | 117.78 |
1383004800000 | 118.07 |
1383091200000 | 118 |
1383177600000 | 118.48 |
1383264000000 | 118.13 |
1383523200000 | 118.33 |
1383609600000 | 118.05 |
1383696000000 | 118.61 |
1383782400000 | 118.76 |
1383868800000 | 118.69 |
1384128000000 | 119.08 |
1384214400000 | 118.45 |
1384300800000 | 117.91 |
1384387200000 | 118.87 |
1384473600000 | 119.1 |
1384732800000 | 119.71 |
1384819200000 | 118.96 |
1384905600000 | 119.21 |
1384992000000 | 119.1 |
1385078400000 | 119.14 |
1385337600000 | 119.66 |
1385424000000 | 118.83 |
1385510400000 | 119.3 |
1385596800000 | 119.67 |
1385683200000 | 119.83 |
1385942400000 | 119.57 |
1386028800000 | 117.76 |
1386115200000 | 116.91 |
1386201600000 | 115.86 |
1386288000000 | 116.78 |
1386547200000 | 116.85 |
1386633600000 | 115.82 |
1386720000000 | 115.2 |
1386806400000 | 114.1 |
1386892800000 | 113.81 |
1387152000000 | 115.33 |
1387238400000 | 114.35 |
1387324800000 | 115.32 |
1387411200000 | 117.37 |
1387497600000 | 118.06 |
1387756800000 | 118.88 |
1387843200000 | 119.13 |
1388102400000 | 120.47 |
1388361600000 | 120.22 |
1388448000000 | 120.57 |
1388620800000 | 119.57 |
1388707200000 | 120.33 |
1388966400000 | 120.17 |
1389052800000 | 121.1 |
1389139200000 | 121.25 |
1389225600000 | 120.78 |
1389312000000 | 121.33 |
1389571200000 | 121.69 |
1389657600000 | 121.92 |
1389744000000 | 123.26 |
1389830400000 | 123.06 |
1389916800000 | 123.6 |
1390176000000 | 123.46 |
1390262400000 | 123.59 |
1390348800000 | 123.56 |
1390435200000 | 122.4 |
1390521600000 | 119.45 |
1390780800000 | 118.54 |
1390867200000 | 119.18 |
1390953600000 | 118.54 |
1391040000000 | 118.98 |
1391126400000 | 118.62 |
1391385600000 | 117.06 |
1391472000000 | 116.72 |
1391558400000 | 116.95 |
1391644800000 | 118.64 |
1391731200000 | 119.55 |
1391990400000 | 119.65 |
1392076800000 | 121.06 |
1392163200000 | 121.98 |
1392249600000 | 121.85 |
1392336000000 | 122.4 |
1392595200000 | 122.79 |
1392681600000 | 122.82 |
1392768000000 | 122.93 |
1392854400000 | 122.95 |
1392940800000 | 123.45 |
1393200000000 | 124.29 |
1393286400000 | 124.53 |
1393372800000 | 124.31 |
1393459200000 | 124.07 |
1393545600000 | 124.33 |
1393804800000 | 121.33 |
1393891200000 | 123.89 |
1393977600000 | 123.91 |
1394064000000 | 124.06 |
1394150400000 | 122.51 |
1394409600000 | 121.94 |
1394496000000 | 121.87 |
1394582400000 | 120.68 |
1394668800000 | 119.27 |
1394755200000 | 118.34 |
1395014400000 | 119.65 |
1395100800000 | 120.51 |
1395187200000 | 120.49 |
1395273600000 | 120.63 |
1395360000000 | 120.75 |
1395619200000 | 119.53 |
1395705600000 | 121.11 |
1395792000000 | 121.91 |
1395878400000 | 122.11 |
1395964800000 | 123.03 |
1396224000000 | 123.33 |
1396310400000 | 123.98 |
1396396800000 | 124.31 |
1396483200000 | 124.46 |
1396569600000 | 125.08 |
1396828800000 | 123.49 |
1396915200000 | 123.31 |
1397001600000 | 123.69 |
1397088000000 | 123.05 |
1397174400000 | 121.42 |
1397433600000 | 122.11 |
1397520000000 | 120.93 |
1397606400000 | 122.47 |
1397692800000 | 123.05 |
1398124800000 | 124.86 |
1398211200000 | 124.27 |
1398297600000 | 124.57 |
1398384000000 | 123.62 |
1398643200000 | 124.15 |
1398729600000 | 125.54 |
1398816000000 | 125.68 |
1398902400000 | 125.99 |
1398988800000 | 125.73 |
1399248000000 | 125.54 |
1399334400000 | 125.12 |
1399420800000 | 125.19 |
1399507200000 | 126.58 |
1399593600000 | 126.29 |
1399852800000 | 127.11 |
1399939200000 | 127.54 |
1400025600000 | 127.71 |
1400112000000 | 126.86 |
1400198400000 | 127.28 |
1400457600000 | 126.88 |
1400544000000 | 126.96 |
1400630400000 | 127.68 |
1400716800000 | 127.93 |
1400803200000 | 128.21 |
1401062400000 | 128.97 |
1401148800000 | 129.18 |
1401235200000 | 129.09 |
1401321600000 | 129.23 |
1401408000000 | 129.12 |
1401667200000 | 129.33 |
1401753600000 | 128.89 |
1401840000000 | 128.92 |
1401926400000 | 129.37 |
1402012800000 | 130.12 |
1402272000000 | 130.58 |
1402358400000 | 131.18 |
1402444800000 | 130.58 |
1402531200000 | 130.55 |
1402617600000 | 130.25 |
1402876800000 | 129.65 |
1402963200000 | 129.94 |
1403049600000 | 129.79 |
1403136000000 | 130.55 |
1403222400000 | 130.37 |
1403481600000 | 129.64 |
1403568000000 | 129.47 |
1403654400000 | 128.22 |
1403740800000 | 127.9 |
1403827200000 | 127.96 |
1404086400000 | 127.93 |
1404172800000 | 129.02 |
1404259200000 | 129.16 |
1404345600000 | 130.35 |
1404432000000 | 129.88 |
1404691200000 | 128.78 |
1404777600000 | 127.09 |
1404864000000 | 127.18 |
1404950400000 | 125.91 |
1405036800000 | 126.08 |
1405296000000 | 127.21 |
1405382400000 | 126.79 |
1405468800000 | 128.39 |
1405555200000 | 127.19 |
1405641600000 | 127.25 |
1405900800000 | 126.61 |
1405987200000 | 128.14 |
1406073600000 | 128.19 |
1406160000000 | 128.68 |
1406246400000 | 127.73 |
1406505600000 | 127.44 |
1406592000000 | 127.82 |
1406678400000 | 127.29 |
1406764800000 | 125.75 |
1406851200000 | 124.32 |
1407110400000 | 123.89 |
1407196800000 | 124.31 |
1407283200000 | 123.23 |
1407369600000 | 122.38 |
1407456000000 | 121.66 |
1407715200000 | 123.2 |
1407801600000 | 122.88 |
1407888000000 | 123.63 |
1407974400000 | 123.99 |
1408060800000 | 123.39 |
1408320000000 | 124.87 |
1408406400000 | 125.65 |
1408492800000 | 125.63 |
1408579200000 | 126.6 |
1408665600000 | 126.2 |
1408924800000 | 127.68 |
1409011200000 | 128.62 |
1409097600000 | 128.73 |
1409184000000 | 127.93 |
1409270400000 | 128.24 |
1409529600000 | 128.58 |
1409616000000 | 128.6 |
1409702400000 | 129.55 |
1409788800000 | 131.1 |
1409875200000 | 130.58 |
1410134400000 | 130.21 |
1410220800000 | 129.83 |
1410307200000 | 129.85 |
1410393600000 | 129.66 |
1410480000000 | 129.64 |
1410739200000 | 129.76 |
1410825600000 | 129.44 |
1410912000000 | 130 |
1410998400000 | 131.3 |
1411084800000 | 131.62 |
1411344000000 | 131.06 |
1411430400000 | 129.36 |
1411516800000 | 130.26 |
1411603200000 | 129.17 |
1411689600000 | 129.4 |
1411948800000 | 128.9 |
1412035200000 | 129.76 |
1412121600000 | 128.7 |
1412208000000 | 125.76 |
1412294400000 | 126.74 |
1412553600000 | 127.02 |
1412640000000 | 124.98 |
1412726400000 | 123.92 |
1412812800000 | 123.5 |
1412899200000 | 121.81 |
1413158400000 | 121.73 |
1413244800000 | 121.72 |
1413331200000 | 118.09 |
1413417600000 | 117.45 |
1413504000000 | 120.73 |
1413763200000 | 120.26 |
1413849600000 | 122.63 |
1413936000000 | 123.57 |
1414022400000 | 124.48 |
1414108800000 | 124.04 |
1414368000000 | 123.29 |
1414454400000 | 124.25 |
1414540800000 | 124.35 |
1414627200000 | 125.14 |
1414713600000 | 127.54 |
1414972800000 | 126.53 |
1415059200000 | 125.34 |
1415145600000 | 127.38 |
1415232000000 | 127.71 |
1415318400000 | 126.93 |
1415577600000 | 127.8 |
1415664000000 | 128.34 |
1415750400000 | 126.93 |
1415836800000 | 127.49 |
1415923200000 | 127.41 |
1416182400000 | 127.99 |
1416268800000 | 128.94 |
1416355200000 | 129.02 |
1416441600000 | 128.72 |
1416528000000 | 131.24 |
1416787200000 | 131.53 |
1416873600000 | 131.76 |
1416960000000 | 131.8 |
1417046400000 | 132.55 |
1417132800000 | 132.69 |
1417392000000 | 132.14 |
1417478400000 | 132.54 |
1417564800000 | 133.09 |
1417651200000 | 131.42 |
1417737600000 | 133.84 |
1417996800000 | 132.99 |
1418083200000 | 130.05 |
1418169600000 | 129.71 |
1418256000000 | 130.01 |
1418342400000 | 126.7 |
1418601600000 | 123.87 |
1418688000000 | 125.79 |
1418774400000 | 125.77 |
1418860800000 | 129.59 |
1418947200000 | 129.77 |
1419206400000 | 130.43 |
1419292800000 | 131.09 |
1419379200000 | 131.05 |
1419811200000 | 131.22 |
1419897600000 | 129.94 |
1419984000000 | 130.49 |
1420156800000 | 130.07 |
1420416000000 | 127.32 |
1420502400000 | 126.36 |
1420588800000 | 127.08 |
1420675200000 | 130.74 |
1420761600000 | 128.87 |
1421020800000 | 129.83 |
1421107200000 | 131.8 |
1421193600000 | 129.95 |
1421280000000 | 133.72 |
1421366400000 | 135.12 |
1421625600000 | 135.43 |
1421712000000 | 136.5 |
1421798400000 | 137.16 |
1421884800000 | 139.38 |
1421971200000 | 142.03 |
1422230400000 | 142.67 |
1422316800000 | 141.25 |
1422403200000 | 141.44 |
1422489600000 | 141.51 |
1422576000000 | 140.58 |
1422835200000 | 140.51 |
1422921600000 | 141.45 |
1423008000000 | 142.26 |
1423094400000 | 142.21 |
1423180800000 | 142.63 |
1423440000000 | 141.41 |
1423526400000 | 142.33 |
1423612800000 | 141.96 |
1423699200000 | 142.87 |
1423785600000 | 143.77 |
1424044800000 | 143.64 |
1424131200000 | 143.87 |
1424217600000 | 144.99 |
1424304000000 | 145.57 |
1424390400000 | 145.96 |
1424649600000 | 146.99 |
1424736000000 | 147.73 |
1424822400000 | 147.41 |
1424908800000 | 149.1 |
1424995200000 | 149.57 |
1425254400000 | 149.32 |
1425340800000 | 147.97 |
1425427200000 | 149.35 |
1425513600000 | 150.51 |
1425600000000 | 150.74 |
1425859200000 | 150.37 |
1425945600000 | 149.1 |
1426032000000 | 151.42 |
1426118400000 | 151.5 |
1426204800000 | 152.18 |
1426464000000 | 153.73 |
1426550400000 | 152.62 |
1426636800000 | 153.16 |
1426723200000 | 154.06 |
1426809600000 | 155.36 |
1427068800000 | 154.22 |
1427155200000 | 154.77 |
1427241600000 | 152.97 |
1427328000000 | 151.91 |
1427414400000 | 152.52 |
1427673600000 | 154.19 |
1427760000000 | 153.24 |
1427846400000 | 153.67 |
1427932800000 | 153.52 |
1428364800000 | 156.27 |
1428451200000 | 156.31 |
1428537600000 | 158.01 |
1428624000000 | 159.48 |
1428883200000 | 159.79 |
1428969600000 | 158.96 |
1429056000000 | 159.78 |
1429142400000 | 158.49 |
1429228800000 | 155.66 |
1429488000000 | 157.12 |
1429574400000 | 157.92 |
1429660800000 | 157.91 |
1429747200000 | 157.29 |
1429833600000 | 157.82 |
1430092800000 | 159.48 |
1430179200000 | 156.92 |
1430265600000 | 153.55 |
1430352000000 | 153.04 |
1430438400000 | 152.61 |
1430697600000 | 153.59 |
1430784000000 | 151.25 |
1430870400000 | 150.41 |
1430956800000 | 150.73 |
1431043200000 | 155.15 |
1431302400000 | 155.72 |
1431388800000 | 153.69 |
1431475200000 | 153.37 |
1431561600000 | 154.51 |
1431648000000 | 153.83 |
1431907200000 | 154.72 |
1431993600000 | 157.43 |
1432080000000 | 158.18 |
1432166400000 | 158.82 |
1432252800000 | 158.89 |
1432512000000 | 158.44 |
1432598400000 | 157.27 |
1432684800000 | 159.44 |
1432771200000 | 158.68 |
1432857600000 | 155.87 |
1433116800000 | 156.23 |
1433203200000 | 154.57 |
1433289600000 | 154.31 |
1433376000000 | 153.21 |
1433462400000 | 151.75 |
1433721600000 | 150.45 |
1433808000000 | 149.74 |
1433894400000 | 152.5 |
1433980800000 | 153.45 |
1434067200000 | 152.06 |
1434326400000 | 149.55 |
1434412800000 | 150.45 |
1434499200000 | 149.71 |
1434585600000 | 149.97 |
1434672000000 | 150.47 |
1434931200000 | 154.16 |
1435017600000 | 155.96 |
1435104000000 | 155.3 |
1435190400000 | 154.83 |
1435276800000 | 155.04 |
1435536000000 | 150.77 |
1435622400000 | 148.88 |
1435708800000 | 151.23 |
1435795200000 | 150.65 |
1435881600000 | 149.76 |
1436140800000 | 147.97 |
1436227200000 | 145.79 |
1436313600000 | 145.89 |
1436400000000 | 149.15 |
1436486400000 | 152.3 |
1436745600000 | 155.34 |
1436832000000 | 156.15 |
1436918400000 | 156.76 |
1437004800000 | 159.07 |
1437091200000 | 159.19 |
1437350400000 | 159.7 |
1437436800000 | 158 |
1437523200000 | 157.14 |
1437609600000 | 156.43 |
1437696000000 | 155.16 |
1437955200000 | 151.84 |
1438041600000 | 153.41 |
1438128000000 | 154.94 |
1438214400000 | 155.8 |
1438300800000 | 155.75 |
1438560000000 | 157.07 |
1438646400000 | 156.65 |
1438732800000 | 158.75 |
1438819200000 | 157.57 |
1438905600000 | 156 |
1439164800000 | 157.13 |
1439251200000 | 154.7 |
1439337600000 | 150.39 |
1439424000000 | 152.18 |
1439510400000 | 152.01 |
1439769600000 | 152.43 |
1439856000000 | 152.82 |
1439942400000 | 150.16 |
1440028800000 | 147.07 |
1440115200000 | 142.2 |
1440374400000 | 134.63 |
1440460800000 | 140.41 |
1440547200000 | 137.82 |
1440633600000 | 142.62 |
1440720000000 | 142.83 |
1440979200000 | 142.59 |
1441065600000 | 138.55 |
1441152000000 | 139 |
1441238400000 | 142.23 |
1441324800000 | 138.71 |
1441584000000 | 139.42 |
1441670400000 | 140.99 |
1441756800000 | 142.92 |
1441843200000 | 141.17 |
1441929600000 | 139.77 |
1442188800000 | 138.87 |
1442275200000 | 140 |
1442361600000 | 142.14 |
1442448000000 | 141.76 |
1442534400000 | 139.16 |
1442793600000 | 140.53 |
1442880000000 | 135.98 |
1442966400000 | 136.06 |
1443052800000 | 133.21 |
1443139200000 | 137.17 |
1443398400000 | 134.17 |
1443484800000 | 133.15 |
1443571200000 | 136.59 |
1443657600000 | 135.92 |
1443744000000 | 136.46 |
1444003200000 | 140.58 |
1444089600000 | 141.2 |
1444176000000 | 141.13 |
1444262400000 | 141.32 |
1444348800000 | 141.8 |
1444608000000 | 141.69 |
1444694400000 | 140.44 |
1444780800000 | 139.3 |
1444867200000 | 141.41 |
1444953600000 | 142.38 |
1445212800000 | 142.97 |
1445299200000 | 142.25 |
1445385600000 | 142 |
1445472000000 | 145.16 |
1445558400000 | 148.13 |
1445817600000 | 147.57 |
1445904000000 | 146.18 |
1445990400000 | 147.69 |
1446076800000 | 147.58 |
1446163200000 | 147.43 |
1446422400000 | 147.81 |
1446508800000 | 148.22 |
1446595200000 | 148.98 |
1446681600000 | 148.59 |
1446768000000 | 149.01 |
1447027200000 | 147.38 |
1447113600000 | 147.55 |
1447200000000 | 148.61 |
1447286400000 | 146.49 |
1447372800000 | 145.29 |
1447632000000 | 145.56 |
1447718400000 | 149.27 |
1447804800000 | 149.1 |
1447891200000 | 149.77 |
1447977600000 | 150.15 |
1448236800000 | 149.53 |
1448323200000 | 147.64 |
1448409600000 | 149.7 |
1448496000000 | 151.01 |
1448582400000 | 150.73 |
1448841600000 | 151.32 |
1448928000000 | 150.91 |
1449014400000 | 150.99 |
1449100800000 | 146.09 |
1449187200000 | 145.57 |
1449446400000 | 146.44 |
1449532800000 | 143.81 |
1449619200000 | 143.06 |
1449705600000 | 142.71 |
1449792000000 | 139.85 |
1450051200000 | 137.32 |
1450137600000 | 141.38 |
1450224000000 | 141.71 |
1450310400000 | 143.68 |
1450396800000 | 142.23 |
1450656000000 | 140.59 |
1450742400000 | 140.44 |
1450828800000 | 144.29 |
1450915200000 | 144.27 |
1451260800000 | 143.57 |
1451347200000 | 145.7 |
1451433600000 | 144.77 |
1451520000000 | 143.98 |
1451865600000 | 140.28 |
1451952000000 | 141.26 |
1452038400000 | 139.5 |
1452124800000 | 136.43 |
1452211200000 | 134.14 |
1452470400000 | 133.71 |
1452556800000 | 135.07 |
1452643200000 | 135.62 |
1452729600000 | 133.53 |
1452816000000 | 129.79 |
1453075200000 | 129.41 |
1453161600000 | 131.19 |
1453248000000 | 126.98 |
1453334400000 | 129.26 |
1453420800000 | 133.14 |
1453680000000 | 132.11 |
1453766400000 | 133.24 |
1453852800000 | 133.59 |
1453939200000 | 131.16 |
1454025600000 | 134.03 |
1454284800000 | 133.63 |
1454371200000 | 130.77 |
1454457600000 | 128.45 |
1454544000000 | 128.17 |
1454630400000 | 127.17 |
1454889600000 | 122.84 |
1454976000000 | 120.8 |
1455062400000 | 123.31 |
1455148800000 | 118.54 |
1455235200000 | 122.06 |
1455494400000 | 125.58 |
1455580800000 | 124.94 |
1455667200000 | 128.11 |
1455753600000 | 128.09 |
1455840000000 | 126.96 |
1456099200000 | 129.18 |
1456185600000 | 127.52 |
1456272000000 | 124.59 |
1456358400000 | 127.41 |
1456444800000 | 129.38 |
1456704000000 | 130.04 |
1456790400000 | 131.87 |
1456876800000 | 133.08 |
1456963200000 | 132.51 |
1457049600000 | 133.44 |
1457308800000 | 133.1 |
1457395200000 | 131.95 |
1457481600000 | 132.59 |
1457568000000 | 130.41 |
1457654400000 | 133.76 |
1457913600000 | 134.67 |
1458000000000 | 133.24 |
1458086400000 | 133.09 |
1458172800000 | 132.59 |
1458259200000 | 133.02 |
1458518400000 | 132.98 |
1458604800000 | 132.76 |
1458691200000 | 132.66 |
1458777600000 | 130.68 |
1459209600000 | 131.14 |
1459296000000 | 132.63 |
1459382400000 | 131.24 |
1459468800000 | 129.48 |
1459728000000 | 130 |
1459814400000 | 127.49 |
1459900800000 | 128.74 |
1459987200000 | 127.95 |
1460073600000 | 129.29 |
1460332800000 | 129.8 |
1460419200000 | 130.57 |
1460505600000 | 134.12 |
1460592000000 | 134.83 |
1460678400000 | 134.46 |
1460937600000 | 135.11 |
1461024000000 | 137.21 |
1461110400000 | 137.87 |
1461196800000 | 137.68 |
1461283200000 | 137.22 |
1461542400000 | 136.29 |
1461628800000 | 136.64 |
1461715200000 | 136.99 |
1461801600000 | 137.36 |
1461888000000 | 134.19 |
1462147200000 | 134.22 |
1462233600000 | 131.94 |
1462320000000 | 130.26 |
1462406400000 | 130.72 |
1462492800000 | 130.26 |
1462752000000 | 131.13 |
1462838400000 | 132.44 |
1462924800000 | 131.84 |
1463011200000 | 131.32 |
1463097600000 | 132.24 |
1463356800000 | 132.17 |
1463443200000 | 132.14 |
1463529600000 | 133.39 |
1463616000000 | 132.06 |
1463702400000 | 133.7 |
1463961600000 | 133.31 |
1464048000000 | 136.41 |
1464134400000 | 138.58 |
1464220800000 | 138.73 |
1464307200000 | 139.14 |
1464566400000 | 139.37 |
1464652800000 | 138.2 |
1464739200000 | 136.97 |
1464825600000 | 137.23 |
1464912000000 | 135.8 |
1465171200000 | 136.21 |
1465257600000 | 137.71 |
1465344000000 | 136.94 |
1465430400000 | 135.73 |
1465516800000 | 132.45 |
1465776000000 | 130.02 |
1465862400000 | 127.56 |
1465948800000 | 128.76 |
1466035200000 | 128.01 |
1466121600000 | 129.73 |
1466380800000 | 134.22 |
1466467200000 | 135.35 |
1466553600000 | 135.88 |
1466640000000 | 137.83 |
1466726400000 | 128.18 |
1466985600000 | 123.59 |
1467072000000 | 126.61 |
1467158400000 | 130.52 |
1467244800000 | 131.75 |
1467331200000 | 132.62 |
1467590400000 | 131.75 |
1467676800000 | 129.64 |
1467763200000 | 127.62 |
1467849600000 | 128.92 |
1467936000000 | 130.92 |
1468195200000 | 132.83 |
1468281600000 | 134.21 |
1468368000000 | 133.98 |
1468454400000 | 135.03 |
1468540800000 | 134.93 |
1468800000000 | 134.99 |
1468886400000 | 134.35 |
1468972800000 | 135.87 |
1469059200000 | 135.77 |
1469145600000 | 135.75 |
1469404800000 | 135.85 |
1469491200000 | 136 |
1469577600000 | 136.39 |
1469664000000 | 134.95 |
1469750400000 | 136.07 |
1470009600000 | 135.33 |
1470096000000 | 133.32 |
1470182400000 | 133.6 |
1470268800000 | 134.58 |
1470355200000 | 135.91 |
1470614400000 | 135.92 |
1470700800000 | 137.19 |
1470787200000 | 136.86 |
1470873600000 | 138.16 |
1470960000000 | 137.83 |
1471219200000 | 137.83 |
1471305600000 | 136.62 |
1471392000000 | 135.56 |
1471478400000 | 136.42 |
1471564800000 | 135.38 |
1471824000000 | 135.47 |
1471910400000 | 136.7 |
1471996800000 | 137.34 |
1472083200000 | 136.23 |
1472169600000 | 136.88 |
1472428800000 | 136.7 |
1472515200000 | 137.61 |
1472601600000 | 137.24 |
1472688000000 | 137.06 |
1472774400000 | 139.77 |
1473033600000 | 139.83 |
1473120000000 | 139.2 |
1473206400000 | 139.64 |
1473292800000 | 139.33 |
1473379200000 | 138.05 |
1473638400000 | 136.76 |
1473724800000 | 135.24 |
1473811200000 | 135.15 |
1473897600000 | 136 |
1473984000000 | 135 |
1474243200000 | 136.32 |
1474329600000 | 136.24 |
1474416000000 | 136.96 |
1474502400000 | 138.97 |
1474588800000 | 137.89 |
1474848000000 | 135.68 |
1474934400000 | 135.86 |
1475020800000 | 136.7 |
1475107200000 | 136.76 |
1475193600000 | 136.71 |
1475452800000 | 136.8 |
1475539200000 | 137.92 |
1475625600000 | 137.46 |
1475712000000 | 137.04 |
1475798400000 | 136.02 |
1476057600000 | 136.94 |
1476144000000 | 136.16 |
1476230400000 | 135.3 |
1476316800000 | 133.94 |
1476403200000 | 135.74 |
1476662400000 | 134.8 |
1476748800000 | 136.75 |
1476835200000 | 137.15 |
1476921600000 | 137.65 |
1477008000000 | 137.76 |
1477267200000 | 137.7 |
1477353600000 | 137.28 |
1477440000000 | 136.73 |
1477526400000 | 136.92 |
1477612800000 | 136.26 |
1477872000000 | 135.36 |
1477958400000 | 133.93 |
1478044800000 | 132.36 |
1478131200000 | 132.23 |
1478217600000 | 131.15 |
1478476800000 | 133.33 |
1478563200000 | 133.83 |
1478649600000 | 136.11 |
1478736000000 | 136.19 |
1478822400000 | 135.69 |
1479081600000 | 136.19 |
1479168000000 | 136.64 |
1479254400000 | 136.37 |
1479340800000 | 137.13 |
1479427200000 | 136.55 |
1479686400000 | 136.66 |
1479772800000 | 136.75 |
1479859200000 | 136.62 |
1479945600000 | 137.05 |
1480032000000 | 137.42 |
1480291200000 | 136.21 |
1480377600000 | 136.67 |
1480464000000 | 137.18 |
1480550400000 | 136.74 |
1480636800000 | 136.11 |
1480896000000 | 136.97 |
1480982400000 | 138.66 |
1481068800000 | 140.07 |
1481155200000 | 141.96 |
1481241600000 | 143.43 |
1481500800000 | 142.66 |
1481587200000 | 144.35 |
1481673600000 | 143.6 |
1481760000000 | 145.08 |
1481846400000 | 145.54 |
1482105600000 | 145.25 |
1482192000000 | 145.98 |
1482278400000 | 145.59 |
1482364800000 | 145.29 |
1482451200000 | 145.32 |
1482796800000 | 145.46 |
1482883200000 | 145.84 |
1482969600000 | 145.3 |
1483056000000 | 145.81 |
1483315200000 | 146.45 |
1483401600000 | 147.66 |
1483488000000 | 147.6 |
1483574400000 | 147.73 |
1483660800000 | 147.68 |
1483920000000 | 146.82 |
1484006400000 | 146.94 |
1484092800000 | 147.09 |
1484179200000 | 145.9 |
1484265600000 | 147.36 |
1484524800000 | 146.05 |
1484611200000 | 145.84 |
1484697600000 | 146.05 |
1484784000000 | 145.85 |
1484870400000 | 145.72 |
1485129600000 | 144.9 |
1485216000000 | 145.18 |
1485302400000 | 147.26 |
1485388800000 | 147.63 |
1485475200000 | 147.14 |
1485734400000 | 145.7 |
1485820800000 | 144.67 |
1485907200000 | 146 |
1485993600000 | 145.37 |
1486080000000 | 146.28 |
1486339200000 | 145.34 |
1486425600000 | 145.66 |
1486512000000 | 146.09 |
1486598400000 | 147.36 |
1486684800000 | 147.38 |
1486944000000 | 148.4 |
1487030400000 | 148.48 |
1487116800000 | 149.14 |
1487203200000 | 148.72 |
1487289600000 | 148.84 |
1487548800000 | 149.12 |
1487635200000 | 149.96 |
1487721600000 | 150.1 |
1487808000000 | 149.95 |
1487894400000 | 148.88 |
1488153600000 | 148.63 |
1488240000000 | 148.95 |
1488326400000 | 151.17 |
1488412800000 | 151.41 |
1488499200000 | 151.43 |
1488758400000 | 150.58 |
1488844800000 | 150.1 |
1488931200000 | 150.27 |
1489017600000 | 150.56 |
1489104000000 | 150.74 |
1489363200000 | 151.2 |
1489449600000 | 150.7 |
1489536000000 | 151.38 |
1489622400000 | 152.61 |
1489708800000 | 152.8 |
1489968000000 | 152.57 |
1490054400000 | 151.87 |
1490140800000 | 151.18 |
1490227200000 | 152.44 |
1490313600000 | 152.03 |
1490572800000 | 151.57 |
1490659200000 | 152.48 |
1490745600000 | 152.96 |
1490832000000 | 153.8 |
1490918400000 | 154.06 |
1491177600000 | 153.25 |
1491264000000 | 153.55 |
1491350400000 | 153.52 |
1491436800000 | 153.82 |
1491523200000 | 153.91 |
1491782400000 | 154 |
1491868800000 | 153.93 |
1491955200000 | 154.19 |
1492041600000 | 153.58 |
1492473600000 | 151.86 |
1492560000000 | 152.37 |
1492646400000 | 152.76 |
1492732800000 | 152.91 |
1492992000000 | 156.37 |
1493078400000 | 156.75 |
1493164800000 | 157.4 |
1493251200000 | 157.19 |
1493337600000 | 157.03 |
1493596800000 | 156.84 |
1493683200000 | 158.07 |
1493769600000 | 158.3 |
1493856000000 | 159.57 |
1493942400000 | 160.68 |
1494201600000 | 160.56 |
1494288000000 | 161.31 |
1494374400000 | 161.63 |
1494460800000 | 161.04 |
1494547200000 | 161.79 |
1494806400000 | 162 |
1494892800000 | 162.12 |
1494979200000 | 160.28 |
1495065600000 | 159.46 |
1495152000000 | 160.35 |
1495411200000 | 160.3 |
1495497600000 | 160.7 |
1495584000000 | 160.81 |
1495670400000 | 160.63 |
1495756800000 | 160.18 |
1496016000000 | 160.2 |
1496102400000 | 159.97 |
1496188800000 | 159.84 |
1496275200000 | 160.4199 |
1496361600000 | 160.82 |
1496620800000 | 160.71 |
1496707200000 | 159.57 |
1496793600000 | 159.41 |
1496880000000 | 159.54 |
1496966400000 | 160.03 |
1497225600000 | 158.73 |
1497312000000 | 159.47 |
1497398400000 | 158.85 |
1497484800000 | 158.4199 |
1497571200000 | 159.33 |
1497830400000 | 160.75 |
1497916800000 | 159.71 |
1498003200000 | 159.37 |
1498089600000 | 159.54 |
1498176000000 | 159.07 |
1498435200000 | 159.84 |
1498521600000 | 158.72 |
1498608000000 | 158.78 |
1498694400000 | 156.85 |
1498780800000 | 156.09 |
1499040000000 | 157.91 |
1499126400000 | 157.38 |
1499212800000 | 157.62 |
1499299200000 | 159.27 |
1499385600000 | 159.15 |
1499644800000 | 159.7 |
1499731200000 | 158.57 |
1499817600000 | 161.04 |
1499904000000 | 161.51 |
1499990400000 | 161.63 |
1500249600000 | 161.62 |
1500336000000 | 159.73 |
1500422400000 | 160.87 |
1500508800000 | 160.26 |
1500595200000 | 158.54 |
1500854400000 | 158.19 |
1500940800000 | 159.05 |
1501027200000 | 159.72 |
1501113600000 | 159.51 |
1501200000000 | 158.13 |
1501459200000 | 158.15 |
1501545600000 | 158.99 |
1501632000000 | 158.36 |
1501718400000 | 158.48 |
1501804800000 | 160 |
1502064000000 | 159.72 |
1502150400000 | 160.12 |
1502236800000 | 158.91 |
1502323200000 | 157.46 |
1502409600000 | 155.85 |
1502668800000 | 157.55 |
1502755200000 | 157.72 |
1502841600000 | 158.73 |
1502928000000 | 157.77 |
1503014400000 | 156.72 |
1503273600000 | 156.03 |
1503360000000 | 157.36 |
1503446400000 | 156.57 |
1503532800000 | 156.76 |
1503619200000 | 156.55 |
1503878400000 | 155.84 |
1503964800000 | 154.28 |
1504051200000 | 155.29 |
1504137600000 | 156.46 |
1504224000000 | 157.3899 |
1504483200000 | 156.57 |
1504569600000 | 156.26 |
1504656000000 | 156.3899 |
1504742400000 | 156.71 |
1504828800000 | 156.99 |
1505088000000 | 158.6699 |
1505174400000 | 159.62 |
1505260800000 | 159.69 |
1505347200000 | 159.93 |
1505433600000 | 159.31 |
1505692800000 | 159.85 |
1505779200000 | 159.97 |
1505865600000 | 159.9 |
1505952000000 | 160.45 |
1506038400000 | 160.62 |
1506297600000 | 160.97 |
1506384000000 | 160.94 |
1506470400000 | 161.6699 |
1506556800000 | 161.91 |
1506643200000 | 162.68 |
1506902400000 | 163.55 |
1506988800000 | 163.77 |
1507075200000 | 163.51 |
1507161600000 | 163.91 |
1507248000000 | 163.37 |
1507507200000 | 163.65 |
1507593600000 | 163.47 |
1507680000000 | 163.3899 |
1507766400000 | 163.41 |
1507852800000 | 163.78 |
1508112000000 | 163.8899 |
1508198400000 | 163.48 |
1508284800000 | 164.02 |
1508371200000 | 163.07 |
1508457600000 | 163.5 |
1508716800000 | 163.63 |
1508803200000 | 163 |
1508889600000 | 161.83 |
1508976000000 | 163.38 |
1509062400000 | 164.18 |
1509321600000 | 164.4199 |
1509408000000 | 164.88 |
1509494400000 | 165.51 |
1509580800000 | 164.81 |
1509667200000 | 165.1699 |
1509926400000 | 165.38 |
1510012800000 | 164.57 |
1510099200000 | 164.5 |
1510185600000 | 162.84 |
1510272000000 | 162.36 |
1510531200000 | 161.44 |
1510617600000 | 160.52 |
1510704000000 | 159.8 |
1510790400000 | 160.88 |
1510876800000 | 160.46 |
1511136000000 | 161.49 |
1511222400000 | 162.08 |
1511308800000 | 161.78 |
1511395200000 | 161.76 |
1511481600000 | 161.65 |
1511740800000 | 160.9199 |
1511827200000 | 161.87 |
1511913600000 | 162.44 |
1512000000000 | 161.84 |
1512086400000 | 160.61 |
1512345600000 | 162.11 |
1512432000000 | 161.73 |
1512518400000 | 161.53 |
1512604800000 | 161.6 |
1512691200000 | 162.95 |
1512950400000 | 162.8899 |
1513036800000 | 164.11 |
1513123200000 | 163.84 |
1513209600000 | 163.09 |
1513296000000 | 162.72 |
1513555200000 | 164.4 |
1513641600000 | 163.68 |
1513728000000 | 162.41 |
1513814400000 | 163.49 |
1513900800000 | 163.28 |
1514332800000 | 163.28 |
1514419200000 | 162.9199 |
1514505600000 | 162.77 |
1514851200000 | 162.4 |
1514937600000 | 163.01 |
1515024000000 | 164.38 |
1515110400000 | 165.98 |
1515369600000 | 166.36 |
1515456000000 | 167.06 |
1515542400000 | 166.66 |
1515628800000 | 165.95 |
1515715200000 | 166.47 |
1515974400000 | 166.04 |
1516060800000 | 166.28 |
1516147200000 | 165.98 |
1516233600000 | 166.32 |
1516320000000 | 167.15 |
1516579200000 | 167.79 |
1516665600000 | 168.16 |
1516752000000 | 167.47 |
1516838400000 | 166.6399 |
1516924800000 | 167.4199 |
1517184000000 | 167.13 |
1517270400000 | 165.61 |
1517356800000 | 165.12 |
1517443200000 | 164.19 |
1517529600000 | 162.34 |
1517788800000 | 159.91 |
1517875200000 | 155.8899 |
1517961600000 | 158.84 |
1518048000000 | 156.7 |
1518134400000 | 154.3899 |
1518393600000 | 156.12 |
1518480000000 | 155.1399 |
1518566400000 | 156.72 |
1518652800000 | 157.47 |
1518739200000 | 159.23 |
1518998400000 | 158.1699 |
1519084800000 | 158.91 |
1519171200000 | 159.22 |
1519257600000 | 159.13 |
1519344000000 | 159.4 |
1519603200000 | 160.1399 |
1519689600000 | 159.91 |
1519776000000 | 158.77 |
1519862400000 | 156.98 |
1519948800000 | 153.71 |
1520208000000 | 155.24 |
1520294400000 | 155.4199 |
1520380800000 | 155.93 |
1520467200000 | 157.6 |
1520553600000 | 158.12 |
1520812800000 | 158.58 |
1520899200000 | 157.01 |
1520985600000 | 156.8 |
1521072000000 | 157.7 |
1521158400000 | 158.31 |
1521417600000 | 156.79 |
1521504000000 | 157.4199 |
1521590400000 | 157.01 |
1521676800000 | 154.57 |
1521763200000 | 153.18 |
1522022400000 | 152 |
1522108800000 | 153.88 |
1522195200000 | 154.95 |
1522281600000 | 155.45 |
1522713600000 | 154.54 |
1522800000000 | 154.04 |
1522886400000 | 157.71 |
1522972800000 | 157.3 |
1523232000000 | 157.54 |
1523318400000 | 158.77 |
1523404800000 | 157.84 |
1523491200000 | 158.99 |
1523577600000 | 159.12 |
1523836800000 | 158.7 |
1523923200000 | 159.96 |
1524009600000 | 160.25 |
1524096000000 | 160.47 |
1524182400000 | 160.55 |
1524441600000 | 161.2 |
1524528000000 | 161.23 |
1524614400000 | 160.21 |
1524700800000 | 161.59 |
1524787200000 | 162.01 |
1525046400000 | 162.46 |
1525132800000 | 162.38 |
1525219200000 | 163.18 |
1525305600000 | 161.96 |
1525392000000 | 163.02 |
1525651200000 | 164.05 |
1525737600000 | 164.31 |
1525824000000 | 165.2 |
1525910400000 | 165.3 |
1525996800000 | 165.52 |
1526256000000 | 165.4199 |
1526342400000 | 165.49 |
1526428800000 | 165.76 |
1526515200000 | 166.79 |
1526601600000 | 166.38 |
1526860800000 | 166.98 |
1526947200000 | 167.61 |
1527033600000 | 165.8899 |
1527120000000 | 165.02 |
1527206400000 | 165.18 |
1527465600000 | 164.8 |
1527552000000 | 162.41 |
1527638400000 | 162.87 |
1527724800000 | 161.63 |
1527811200000 | 163.28 |
1528070400000 | 163.8 |
1528156800000 | 163.01 |
1528243200000 | 162.91 |
1528329600000 | 162.63 |
1528416000000 | 162.34 |
1528675200000 | 163.61 |
1528761600000 | 163.6 |
1528848000000 | 163.88 |
1528934400000 | 165.84 |
1529020800000 | 164.38 |
1529280000000 | 163.02 |
1529366400000 | 162.16 |
1529452800000 | 162.62 |
1529539200000 | 161.16 |
1529625600000 | 162.98 |
1529884800000 | 159.79 |
1529971200000 | 159.83 |
1530057600000 | 160.74 |
1530144000000 | 159.61 |
1530230400000 | 160.83 |
1530489600000 | 159.7 |
1530576000000 | 161.09 |
1530662400000 | 161.3899 |
1530748800000 | 162.03 |
1530835200000 | 162.32 |
1531094400000 | 163.13 |
1531180800000 | 163.6 |
1531267200000 | 161.6399 |
1531353600000 | 162.88 |
1531440000000 | 163.1 |
1531699200000 | 162.7 |
1531785600000 | 163.04 |
1531872000000 | 163.86 |
1531958400000 | 163.3899 |
1532044800000 | 163.1 |
1532304000000 | 162.99 |
1532390400000 | 164.46 |
1532476800000 | 163.97 |
1532563200000 | 165.38 |
1532649600000 | 166.19 |
1532908800000 | 165.77 |
1532995200000 | 166.08 |
1533081600000 | 165.31 |
1533168000000 | 163.91 |
1533254400000 | 165.02 |
1533513600000 | 164.76 |
1533600000000 | 165.6 |
1533686400000 | 165.33 |
1533772800000 | 165.68 |
1533859200000 | 163.94 |
1534118400000 | 163.3 |
1534204800000 | 163.36 |
1534291200000 | 161.43 |
1534377600000 | 162.1399 |
1534464000000 | 162.01 |
1534723200000 | 162.86 |
1534809600000 | 163.36 |
1534896000000 | 163.29 |
1534982400000 | 162.9199 |
1535068800000 | 163.02 |
1535328000000 | 163.77 |
1535414400000 | 163.65 |
1535500800000 | 164.08 |
1535587200000 | 163.46 |
1535673600000 | 162.22 |
1535932800000 | 162.41 |
1536019200000 | 161.3899 |
1536105600000 | 159.82 |
1536192000000 | 158.9199 |
1536278400000 | 159.01 |
1536537600000 | 159.9 |
1536624000000 | 159.75 |
1536710400000 | 160.34 |
1536796800000 | 160.33 |
1536883200000 | 160.85 |
1537142400000 | 161.08 |
1537228800000 | 161.26 |
1537315200000 | 161.86 |
1537401600000 | 163.1 |
1537488000000 | 163.91 |
1537747200000 | 162.95 |
1537833600000 | 163.76 |
1537920000000 | 164.29 |
1538006400000 | 165 |
1538092800000 | 163.44 |
1538352000000 | 163.56 |
1538438400000 | 162.69 |
1538524800000 | 163.55 |
1538611200000 | 162.18 |
1538697600000 | 160.9 |
1538956800000 | 159.34 |
1539043200000 | 159.61 |
1539129600000 | 157.85 |
1539216000000 | 154.56 |
1539302400000 | 154.11 |
1539561600000 | 154.48 |
1539648000000 | 156.68 |
1539734400000 | 156.02 |
1539820800000 | 155.4199 |
1539907200000 | 155.54 |
1540166400000 | 154.88 |
1540252800000 | 152.69 |
1540339200000 | 152.45 |
1540425600000 | 152.81 |
1540512000000 | 151.69 |
1540771200000 | 153.27 |
1540857600000 | 153.27 |
1540944000000 | 155.73 |
1541030400000 | 156.53 |
1541116800000 | 156.84 |
1541376000000 | 156.86 |
1541462400000 | 156.23 |
1541548800000 | 157.73 |
1541635200000 | 158.45 |
1541721600000 | 158.3 |
1541980800000 | 156.9 |
1542067200000 | 158.25 |
1542153600000 | 157.3 |
1542240000000 | 155.77 |
1542326400000 | 155.5 |
1542585600000 | 154.59 |
1542672000000 | 153.19 |
1542758400000 | 154.8 |
1542844800000 | 153.81 |
1542931200000 | 154.65 |
1543190400000 | 156.6 |
1543276800000 | 156.36 |
1543363200000 | 156.34 |
1543449600000 | 156.41 |
1543536000000 | 156.4 |
1543795200000 | 157.56 |
1543881600000 | 156.54 |
1543968000000 | 154.69 |
1544054400000 | 149.99 |
1544140800000 | 151.04 |
1544400000000 | 148.29 |
1544486400000 | 150.43 |
1544572800000 | 152.9 |
1544659200000 | 152.6399 |
1544745600000 | 151.71 |
1545004800000 | 149.91 |
1545091200000 | 148.6399 |
1545177600000 | 149.09 |
1545264000000 | 147.24 |
1545350400000 | 147.22 |
1545609600000 | 146.56 |
1545868800000 | 143.91 |
1545955200000 | 146.62 |
1546214400000 | 147.2 |
1546387200000 | 146.96 |
1546473600000 | 145.99 |
1546560000000 | 149.9 |
1546819200000 | 149.3899 |
1546905600000 | 150.49 |
1546992000000 | 150.99 |
1547078400000 | 151.53 |
1547164800000 | 151.65 |
1547424000000 | 150.94 |
1547510400000 | 151.49 |
1547596800000 | 152.26 |
1547683200000 | 152.4 |
1547769600000 | 155.05 |
1548028800000 | 154.6699 |
1548115200000 | 154.25 |
1548201600000 | 154.33 |
1548288000000 | 154.54 |
1548374400000 | 155.35 |
1548633600000 | 154 |
1548720000000 | 155.11 |
1548806400000 | 155.59 |
1548892800000 | 155.6 |
1548979200000 | 155.99 |
1549238400000 | 155.95 |
1549324800000 | 158.12 |
1549411200000 | 158.2 |
1549497600000 | 156.04 |
1549584000000 | 155.48 |
1549843200000 | 156.73 |
1549929600000 | 157.46 |
1550016000000 | 158.21 |
1550102400000 | 157.81 |
1550188800000 | 160.21 |
1550448000000 | 160.6 |
1550534400000 | 160.13 |
1550620800000 | 161 |
1550707200000 | 160.82 |
1550793600000 | 160.96 |
1551052800000 | 161.32 |
1551139200000 | 162.02 |
1551225600000 | 161.66 |
1551312000000 | 162 |
1551398400000 | 162.56 |
1551657600000 | 163.03 |
1551744000000 | 163.34 |
1551830400000 | 163.19 |
1551916800000 | 162.96 |
1552003200000 | 161.6 |
1552262400000 | 162.73 |
1552348800000 | 162.46 |
1552435200000 | 163.36 |
1552521600000 | 164.79 |
1552608000000 | 165.93 |
1552867200000 | 166.3 |
1552953600000 | 167.2 |
1553040000000 | 165.71 |
1553126400000 | 165.74 |
1553212800000 | 163.78 |
1553472000000 | 163.1 |
1553558400000 | 164.3899 |
1553644800000 | 164.49 |
1553731200000 | 164.22 |
1553817600000 | 165.08 |
1554076800000 | 166.95 |
1554163200000 | 167.69 |
1554249600000 | 169.23 |
1554336000000 | 169.02 |
1554422400000 | 169 |
1554681600000 | 168.6699 |
1554768000000 | 168 |
1554854400000 | 168.47 |
1554940800000 | 168.56 |
1555027200000 | 168.77 |
1555286400000 | 169.25 |
1555372800000 | 169.74 |
1555459200000 | 169.9199 |
1555545600000 | 170.5 |
1555977600000 | 171.01 |
1556064000000 | 170.8899 |
1556150400000 | 170.61 |
1556236800000 | 171.18 |
1556496000000 | 171.52 |
1556582400000 | 171.61 |
1556668800000 | 171.56 |
1556755200000 | 170.82 |
1556841600000 | 171.56 |
1557100800000 | 170.32 |
1557187200000 | 168.13 |
1557273600000 | 168.45 |
1557360000000 | 165.99 |
1557446400000 | 166.31 |
1557705600000 | 164.58 |
1557792000000 | 165.93 |
1557878400000 | 166.74 |
1557964800000 | 169.09 |
1558051200000 | 168.44 |
1558310400000 | 167.07 |
1558396800000 | 167.99 |
1558483200000 | 167.87 |
1558569600000 | 165.97 |
1558656000000 | 166.81 |
1558915200000 | 167.23 |
1559001600000 | 166.7 |
1559088000000 | 164.61 |
1559174400000 | 165.29 |
1559260800000 | 164.01 |
1559520000000 | 164.74 |
1559606400000 | 165.58 |
1559692800000 | 166.15 |
1559779200000 | 166.1 |
1559865600000 | 167.55 |
1560124800000 | 167.9199 |
1560211200000 | 168.94 |
1560297600000 | 168.75 |
1560384000000 | 168.9199 |
1560470400000 | 168.27 |
1560729600000 | 168.13 |
1560816000000 | 170.9199 |
1560902400000 | 171.13 |
1560988800000 | 171.57 |
1561075200000 | 170.86 |
1561334400000 | 170.51 |
1561420800000 | 170.15 |
1561507200000 | 169.6699 |
1561593600000 | 169.99 |
1561680000000 | 171.08 |
1561939200000 | 172.16 |
1562025600000 | 172.9 |
1562112000000 | 174.5 |
1562198400000 | 174.81 |
1562284800000 | 173.73 |
1562544000000 | 173.53 |
1562630400000 | 172.8899 |
1562716800000 | 172.32 |
1562803200000 | 171.99 |
1562889600000 | 171.85 |
1563148800000 | 172.18 |
1563235200000 | 172.8 |
1563321600000 | 172.06 |
1563408000000 | 171.41 |
1563494400000 | 171.25 |
1563753600000 | 171.49 |
1563840000000 | 173.25 |
1563926400000 | 173.28 |
1564012800000 | 172.59 |
1564099200000 | 173.21 |
1564358400000 | 173.74 |
1564444800000 | 171.06 |
1564531200000 | 171.3 |
1564617600000 | 172.36 |
1564704000000 | 168.2 |
1564963200000 | 164.37 |
1565049600000 | 163.66 |
1565136000000 | 164.21 |
1565222400000 | 166.91 |
1565308800000 | 165.66 |
1565568000000 | 165.15 |
1565654400000 | 166.08 |
1565740800000 | 163.59 |
1565827200000 | 163.34 |
1565913600000 | 165.49 |
1566172800000 | 167.23 |
1566259200000 | 166.1399 |
1566345600000 | 168.02 |
1566432000000 | 167.57 |
1566518400000 | 166.32 |
1566777600000 | 166.45 |
1566864000000 | 167.6 |
1566950400000 | 167.36 |
1567036800000 | 169.12 |
1567123200000 | 170.15 |
1567382400000 | 170.85 |
1567468800000 | 170.62 |
1567555200000 | 171.99 |
1567641600000 | 172.88 |
1567728000000 | 173.46 |
1567987200000 | 172.69 |
1568073600000 | 172.87 |
1568160000000 | 174.23 |
1568246400000 | 174.5 |
1568332800000 | 174.9 |
1568592000000 | 173.87 |
1568678400000 | 174 |
1568764800000 | 174.02 |
1568851200000 | 175.22 |
1568937600000 | 176 |
1569196800000 | 174.72 |
1569283200000 | 174.85 |
1569369600000 | 173.83 |
1569456000000 | 175.03 |
1569542400000 | 175.9 |
1569801600000 | 176.58 |
1569888000000 | 174.11 |
1569974400000 | 169.45 |
1570060800000 | 169.6399 |
1570147200000 | 170.85 |
1570406400000 | 172.12 |
1570492800000 | 170.32 |
1570579200000 | 171.18 |
1570665600000 | 172.15 |
1570752000000 | 176.41 |
1571011200000 | 175.54 |
1571097600000 | 177.45 |
1571184000000 | 177.4199 |
1571270400000 | 177.38 |
1571356800000 | 176.73 |
1571616000000 | 177.8 |
1571702400000 | 178.05 |
1571788800000 | 178.3 |
1571875200000 | 179.29 |
1571961600000 | 179.52 |
1572220800000 | 179.6399 |
1572307200000 | 179.24 |
1572393600000 | 179.66 |
1572480000000 | 179.04 |
1572566400000 | 179.87 |
1572825600000 | 181.28 |
1572912000000 | 181.56 |
1572998400000 | 181.95 |
1573084800000 | 182.61 |
1573171200000 | 182.09 |
1573430400000 | 182.03 |
1573516800000 | 182.65 |
1573603200000 | 182.25 |
1573689600000 | 181.4 |
1573776000000 | 182.07 |
1574035200000 | 182.21 |
1574121600000 | 182.03 |
1574208000000 | 181.11 |
1574294400000 | 180.48 |
1574380800000 | 181.3 |
1574640000000 | 183.23 |
1574726400000 | 183.19 |
1574812800000 | 183.87 |
1574899200000 | 183.7 |
1574985600000 | 182.96 |
1575244800000 | 179.96 |
1575331200000 | 178.94 |
1575417600000 | 180.99 |
1575504000000 | 180.6399 |
1575590400000 | 182.69 |
1575849600000 | 182.22 |
1575936000000 | 181.93 |
1576022400000 | 182.34 |
1576108800000 | 182.86 |
1576195200000 | 184.98 |
1576454400000 | 187.71 |
1576540800000 | 186.02 |
1576627200000 | 185.78 |
1576713600000 | 186.07 |
1576800000000 | 187.74 |
1577059200000 | 187.48 |
1577145600000 | 187.72 |
1577404800000 | 188.13 |
1577664000000 | 186.56 |
1577750400000 | 186.38 |
1577923200000 | 188.02 |
1578009600000 | 187.37 |
1578268800000 | 186.66 |
1578355200000 | 187.01 |
1578441600000 | 187.19 |
1578528000000 | 187.7 |
1578614400000 | 187.37 |
1578873600000 | 186.91 |
1578960000000 | 187.47 |
1579046400000 | 187.48 |
1579132800000 | 187.76 |
1579219200000 | 189.49 |
1579478400000 | 189.2 |
1579564800000 | 188.88 |
1579651200000 | 188.65 |
1579737600000 | 187.43 |
1579824000000 | 189.09 |
1580083200000 | 184.84 |
1580169600000 | 186.24 |
1580256000000 | 186.66 |
1580342400000 | 184.91 |
1580428800000 | 183 |
1580688000000 | 183.38 |
1580774400000 | 186.11 |
1580860800000 | 188.21 |
1580947200000 | 189.36 |
1581033600000 | 189.08 |
1581292800000 | 189.1 |
1581379200000 | 190.45 |
1581465600000 | 191.71 |
1581552000000 | 191.58 |
1581638400000 | 191.43 |
1581897600000 | 192.15 |
1581984000000 | 191.45 |
1582070400000 | 192.88 |
1582156800000 | 191.37 |
1582243200000 | 190.37 |
1582502400000 | 183.46 |
1582588800000 | 180.43 |
1582675200000 | 180.4 |
1582761600000 | 173.88 |
1582848000000 | 167.6399 |
1583107200000 | 167.73 |
1583193600000 | 169.57 |
1583280000000 | 171.95 |
1583366400000 | 169.65 |
1583452800000 | 163.6 |
1583712000000 | 151.65 |
1583798400000 | 149.69 |
1583884800000 | 148.78 |
1583971200000 | 131.77 |
1584057600000 | 133.45 |
1584316800000 | 126.82 |
1584403200000 | 130.73 |
1584489600000 | 126.24 |
1584576000000 | 130.1699 |
1584662400000 | 132.26 |
1584921600000 | 126.76 |
1585008000000 | 136.91 |
1585094400000 | 140.8899 |
1585180800000 | 144.53 |
1585267200000 | 139.8 |
1585526400000 | 141.73 |
1585612800000 | 143.6 |
1585699200000 | 139.16 |
1585785600000 | 139.57 |
1585872000000 | 138.35 |
1586131200000 | 143.43 |
1586217600000 | 146.16 |
1586304000000 | 145.96 |
1586390400000 | 148.55 |
1586822400000 | 149.57 |
1586908800000 | 144.76 |
1586995200000 | 145.4199 |
1587081600000 | 149.15 |
1587340800000 | 150.13 |
1587427200000 | 144.74 |
1587513600000 | 147.25 |
1587600000000 | 148.58 |
1587686400000 | 146.97 |
1587945600000 | 150.05 |
1588032000000 | 152.66 |
1588118400000 | 155.4199 |
1588204800000 | 152.58 |
1588291200000 | 151.37 |
1588550400000 | 147.35 |
1588636800000 | 150.35 |
1588723200000 | 149.58 |
1588809600000 | 151.11 |
1588896000000 | 152.57 |
1589155200000 | 151.84 |
1589241600000 | 152.47 |
1589328000000 | 149.4199 |
1589414400000 | 146.1699 |
1589500800000 | 146.6 |
1589760000000 | 152.82 |
1589846400000 | 151.6 |
1589932800000 | 152.95 |
1590019200000 | 151.77 |
1590105600000 | 151.5 |
1590364800000 | 153.7 |
1590451200000 | 155.3 |
1590537600000 | 156.47 |
1590624000000 | 159 |
1590710400000 | 156.6399 |
1590969600000 | 158.53 |
1591056000000 | 161.02 |
1591142400000 | 165.46 |
1591228800000 | 164.26 |
1591315200000 | 168.58 |
1591574400000 | 168.4199 |
1591660800000 | 166.06 |
1591747200000 | 165.44 |
1591833600000 | 158.55 |
1591920000000 | 158.98 |
1592179200000 | 158.47 |
1592265600000 | 163.31 |
1592352000000 | 164.3899 |
1592438400000 | 163.19 |
1592524800000 | 164.25 |
1592784000000 | 163.03 |
1592870400000 | 165.15 |
1592956800000 | 160.52 |
1593043200000 | 161.71 |
1593129600000 | 161.1 |
1593388800000 | 161.9199 |
1593475200000 | 162.03 |
1593561600000 | 162.16 |
1593648000000 | 165.6399 |
1593734400000 | 164.19 |
1593993600000 | 166.82 |
1594080000000 | 165.48 |
1594166400000 | 164.18 |
1594252800000 | 162.9 |
1594339200000 | 164.6699 |
1594598400000 | 166.36 |
1594684800000 | 165.19 |
1594771200000 | 168.28 |
1594857600000 | 167.38 |
1594944000000 | 167.55 |
1595203200000 | 168.6699 |
1595289600000 | 169.43 |
1595376000000 | 167.75 |
1595462400000 | 168.21 |
1595548800000 | 165.8 |
1595808000000 | 165.1 |
1595894400000 | 165.78 |
1595980800000 | 165.96 |
1596067200000 | 162.16 |
1596153600000 | 160.69 |
1596412800000 | 163.79 |
1596499200000 | 163.53 |
1596585600000 | 164.1 |
1596672000000 | 162.8899 |
1596758400000 | 163.3899 |
1597017600000 | 164.16 |
1597104000000 | 166.98 |
1597190400000 | 168.9 |
1597276800000 | 167.73 |
1597363200000 | 165.9 |
1597622400000 | 166.15 |
1597708800000 | 165.3 |
1597795200000 | 166.54 |
1597881600000 | 164.78 |
1597968000000 | 164.34 |
1598227200000 | 167.06 |
1598313600000 | 166.66 |
1598400000000 | 167.96 |
1598486400000 | 166.99 |
1598572800000 | 166.1699 |
1598832000000 | 164.9199 |
1598918400000 | 164.04 |
1599004800000 | 166.72 |
1599091200000 | 164.96 |
1599177600000 | 163.28 |
1599436800000 | 165.83 |
1599523200000 | 164.02 |
1599609600000 | 166.79 |
1599696000000 | 165.74 |
1599782400000 | 165.66 |
1600041600000 | 165.88 |
1600128000000 | 166.86 |
1600214400000 | 167.87 |
1600300800000 | 166.98 |
1600387200000 | 165.45 |
1600646400000 | 160.01 |
1600732800000 | 160.22 |
1600819200000 | 161.36 |
1600905600000 | 159.72 |
1600992000000 | 159.36 |
1601251200000 | 163.53 |
1601337600000 | 162.44 |
1601424000000 | 162.34 |
1601510400000 | 162.47 |
1601596800000 | 162.93 |
1601856000000 | 164.1699 |
1601942400000 | 164.46 |
1602028800000 | 164.16 |
1602115200000 | 165.52 |
1602201600000 | 166.2 |
1602460800000 | 167.36 |
1602547200000 | 166.3899 |
1602633600000 | 166.09 |
1602720000000 | 162.6 |
1602806400000 | 164.55 |
1603065600000 | 164.28 |
1603152000000 | 163.81 |
1603238400000 | 161.65 |
1603324800000 | 161.55 |
1603411200000 | 162.76 |
1603670400000 | 159.44 |
1603756800000 | 157.6699 |
1603843200000 | 152.69 |
1603929600000 | 152.3 |
1604016000000 | 152.43 |
1604275200000 | 155.01 |
1604361600000 | 158.87 |
1604448000000 | 161.79 |
1604534400000 | 163.29 |
1604620800000 | 162.77 |
1604880000000 | 170.82 |
1604966400000 | 173.21 |
1605052800000 | 174.73 |
1605139200000 | 172.86 |
1605225600000 | 172.98 |
1605484800000 | 175.05 |
1605571200000 | 174.51 |
1605657600000 | 175.38 |
1605744000000 | 173.98 |
1605830400000 | 174.6 |
1606089600000 | 174.16 |
1606176000000 | 176.06 |
1606262400000 | 176.19 |
1606348800000 | 175.71 |
1606435200000 | 176.37 |
1606694400000 | 174.31 |
1606780800000 | 175.49 |
1606867200000 | 175.32 |
1606953600000 | 175.1399 |
1607040000000 | 176.3899 |
1607299200000 | 175.49 |
1607385600000 | 175.75 |
1607472000000 | 176.34 |
1607558400000 | 175.46 |
1607644800000 | 173.79 |
1607904000000 | 174.45 |
1607990400000 | 174.88 |
1608076800000 | 176.29 |
1608163200000 | 176.7 |
1608249600000 | 175.93 |
1608508800000 | 171.58 |
1608595200000 | 173.59 |
1608681600000 | 175.53 |
1608768000000 | 175.76 |
1609113600000 | 176.91 |
1609200000000 | 178.36 |
1609286400000 | 177.8 |
1609372800000 | 177.21 |
1609718400000 | 178.1699 |
1609804800000 | 177.59 |
1609891200000 | 180.5 |
1609977600000 | 181.4 |
1610064000000 | 182.31 |
1610323200000 | 180.95 |
1610409600000 | 180.93 |
1610496000000 | 181.01 |
1610582400000 | 182.08 |
1610668800000 | 180.36 |
1610928000000 | 180.75 |
1611014400000 | 180.29 |
1611100800000 | 181.3 |
1611187200000 | 181.21 |
1611273600000 | 180.29 |
1611532800000 | 178.8 |
1611619200000 | 180.21 |
1611705600000 | 178.43 |
1611792000000 | 178.44 |
1611878400000 | 174.94 |
1612137600000 | 176.97 |
1612224000000 | 179.31 |
1612310400000 | 179.86 |
1612396800000 | 180.95 |
1612483200000 | 180.99 |
1612742400000 | 181.28 |
1612828800000 | 181.1399 |
1612915200000 | 180.76 |
1613001600000 | 181.22 |
1613088000000 | 182.3899 |
1613347200000 | 184.78 |
1613433600000 | 184.6399 |
1613520000000 | 183.51 |
1613606400000 | 182.24 |
1613692800000 | 182.97 |
1613952000000 | 182.19 |
1614038400000 | 181.81 |
1614124800000 | 182.6 |
1614211200000 | 182.22 |
1614297600000 | 179.26 |
1614556800000 | 182.34 |
1614643200000 | 182.9 |
1614729600000 | 183.34 |
1614816000000 | 183.33 |
1614902400000 | 182.22 |
1615161600000 | 186.2 |
1615248000000 | 187.28 |
1615334400000 | 188.23 |
1615420800000 | 188.69 |
1615507200000 | 188.57 |
1615766400000 | 188.36 |
1615852800000 | 190.02 |
1615939200000 | 189.53 |
1616025600000 | 190.5 |
1616112000000 | 188.72 |
1616371200000 | 188.77 |
1616457600000 | 188.66 |
1616544000000 | 188.48 |
1616630400000 | 188.78 |
1616716800000 | 190.12 |
1616976000000 | 190.66 |
1617062400000 | 192.27 |
1617148800000 | 191.5 |
1617235200000 | 192.49 |
1617667200000 | 193.76 |
1617753600000 | 193.48 |
1617840000000 | 194.57 |
1617926400000 | 194.8 |
1618185600000 | 194.11 |
1618272000000 | 194.06 |
1618358400000 | 194.28 |
1618444800000 | 195.23 |
1618531200000 | 197.04 |
1618790400000 | 197.45 |
1618876800000 | 193.94 |
1618963200000 | 195.09 |
1619049600000 | 196.38 |
1619136000000 | 195.9 |
1619395200000 | 196.28 |
1619481600000 | 196.29 |
1619568000000 | 196.59 |
1619654400000 | 196.43 |
1619740800000 | 195.99 |
1620000000000 | 197.2 |
1620086400000 | 194.75 |
1620172800000 | 198.26 |
1620259200000 | 198.55 |
1620345600000 | 200.12 |
1620604800000 | 200.98 |
1620691200000 | 197.22 |
1620777600000 | 198.3 |
1620864000000 | 198.15 |
1620950400000 | 200.61 |
1621209600000 | 200.73 |
1621296000000 | 200.77 |
1621382400000 | 198 |
1621468800000 | 200.51 |
1621555200000 | 201.63 |
1621814400000 | 201.94 |
1621900800000 | 201.81 |
1621987200000 | 201.84 |
1622073600000 | 202.09 |
1622160000000 | 203.24 |
1622419200000 | 202.21 |
1622505600000 | 203.56 |
1622592000000 | 204.36 |
1622678400000 | 204.4 |
1622764800000 | 204.97 |
1623024000000 | 205.45 |
1623110400000 | 205.48 |
1623196800000 | 205.43 |
1623283200000 | 205.59 |
1623369600000 | 206.9199 |
1623628800000 | 207.19 |
1623715200000 | 207.69 |
1623801600000 | 207.98 |
1623888000000 | 208.03 |
1623974400000 | 204.62 |
1624233600000 | 206.11 |
1624320000000 | 206.48 |
1624406400000 | 204.98 |
1624492800000 | 206.59 |
1624579200000 | 206.8899 |
1624838400000 | 205.54 |
1624924800000 | 206.1 |
1625011200000 | 204.52 |
1625097600000 | 205.83 |
1625184000000 | 206.08 |
1625443200000 | 206.8 |
1625529600000 | 205.41 |
1625616000000 | 206.9 |
1625702400000 | 203.19 |
1625788800000 | 206.12 |
1626048000000 | 207.44 |
1626134400000 | 207.43 |
1626220800000 | 207.12 |
1626307200000 | 205.09 |
1626393600000 | 204.37 |
1626652800000 | 199.61 |
1626739200000 | 200.85 |
1626825600000 | 203.95 |
1626912000000 | 204.57 |
1626998400000 | 206.93 |
1627257600000 | 206.65 |
1627344000000 | 205.56 |
1627430400000 | 206.62 |
1627516800000 | 207.7 |
1627603200000 | 206.73 |
1627862400000 | 207.66 |
1627948800000 | 208.15 |
1628035200000 | 209.26 |
1628121600000 | 210.11 |
1628208000000 | 210.54 |
1628467200000 | 210.76 |
1628553600000 | 211.26 |
1628640000000 | 212.34 |
1628726400000 | 212.97 |
1628812800000 | 213.49 |
1629072000000 | 212.33 |
1629158400000 | 212.41 |
1629244800000 | 212.29 |
1629331200000 | 208.94 |
1629417600000 | 209.48 |
1629676800000 | 210.61 |
1629763200000 | 210.23 |
1629849600000 | 210.18 |
1629936000000 | 209.56 |
1630022400000 | 210.1 |
1630281600000 | 210.08 |
1630368000000 | 209.2 |
1630454400000 | 210.23 |
1630540800000 | 210.63 |
1630627200000 | 209.34 |
1630886400000 | 210.66 |
1630972800000 | 209.85 |
1631059200000 | 207.66 |
1631145600000 | 207.5 |
1631232000000 | 206.86 |
1631491200000 | 207.75 |
1631577600000 | 207.32 |
1631664000000 | 205.58 |
1631750400000 | 206.41 |
1631836800000 | 204.79 |
1632096000000 | 201.4199 |
1632182400000 | 203.44 |
1632268800000 | 205.57 |
1632355200000 | 207.35 |
1632441600000 | 205.84 |
1632700800000 | 206.06 |
1632787200000 | 202.19 |
1632873600000 | 203.81 |
1632960000000 | 203.73 |
1633046400000 | 202.88 |
1633305600000 | 202.43 |
1633392000000 | 204.66 |
1633478400000 | 202.61 |
1633564800000 | 205.81 |
1633651200000 | 205.52 |
1633910400000 | 205.78 |
1633996800000 | 205.56 |
1634083200000 | 206.61 |
1634169600000 | 208.94 |
1634256000000 | 210.28 |
1634515200000 | 209 |
1634601600000 | 209.46 |
1634688000000 | 210.49 |
1634774400000 | 210.08 |
1634860800000 | 211.04 |
1635120000000 | 211.35 |
1635206400000 | 213.22 |
1635292800000 | 212.46 |
1635379200000 | 213.21 |
1635465600000 | 213.66 |
1635724800000 | 215.3 |
1635811200000 | 215.78 |
1635897600000 | 216.72 |
1635984000000 | 217.2 |
1636070400000 | 217.65 |
1636329600000 | 217.48 |
1636416000000 | 217.12 |
1636502400000 | 217.96 |
1636588800000 | 218.39 |
1636675200000 | 218.95 |
1636934400000 | 219.67 |
1637020800000 | 220.13 |
1637107200000 | 220.36 |
1637193600000 | 219.28 |
1637280000000 | 218.45 |
1637539200000 | 218.73 |
1637625600000 | 216.82 |
1637712000000 | 216.93 |
1637798400000 | 217.8 |
1637884800000 | 209.28 |
1638144000000 | 210.51 |
1638230400000 | 208.29 |
1638316800000 | 211.96 |
1638403200000 | 210.25 |
1638489600000 | 209.36 |
1638748800000 | 212.61 |
1638835200000 | 216.96 |
1638921600000 | 215.53 |
1639008000000 | 215.5 |
1639094400000 | 215.15 |
1639353600000 | 214.5 |
1639440000000 | 213.35 |
1639526400000 | 213.67 |
1639612800000 | 216.57 |
1639699200000 | 215.38 |
1639958400000 | 212.07 |
1640044800000 | 214.89 |
1640131200000 | 216.76 |
1640217600000 | 219.02 |
1640304000000 | 218.8 |
1640563200000 | 219.99 |
1640649600000 | 221.28 |
1640736000000 | 221.22 |
1640822400000 | 221.44 |
1640908800000 | 221.07 |
1641168000000 | 222.29 |
1641254400000 | 224.81 |
1641340800000 | 225 |
1641427200000 | 222.38 |
1641513600000 | 221.57 |
1641772800000 | 218.98 |
1641859200000 | 220.8 |
1641945600000 | 221.95 |
1642032000000 | 221.88 |
1642118400000 | 219.95 |
1642377600000 | 221.41 |
1642464000000 | 219.44 |
1642550400000 | 219.97 |
1642636800000 | 220.97 |
1642723200000 | 217.15 |
1642982400000 | 209.48 |
1643068800000 | 211.41 |
1643155200000 | 214.62 |
1643241600000 | 216.37 |
1643328000000 | 214.3 |
1643587200000 | 215.59 |
1643673600000 | 218.08 |
1643760000000 | 219.09 |
1643846400000 | 215.72 |
1643932800000 | 212.71 |
1644192000000 | 214.29 |
1644278400000 | 214.45 |
1644364800000 | 217.55 |
1644451200000 | 217.14 |
1644537600000 | 216.11 |
1644796800000 | 211.96 |
1644883200000 | 215.06 |
1644969600000 | 214.76 |
1645056000000 | 213.63 |
1645142400000 | 212.21 |
1645401600000 | 209.6699 |
1645488000000 | 209.34 |
1645574400000 | 208.83 |
1645660800000 | 201.28 |
1645747200000 | 207.9199 |
1646006400000 | 207.08 |
1646092800000 | 202.15 |
1646179200000 | 203.81 |
1646265600000 | 199.99 |
1646352000000 | 192.75 |
1646611200000 | 189.86 |
1646697600000 | 189.53 |
1646784000000 | 198.77 |
1646870400000 | 195.4 |
1646956800000 | 197.1699 |
1647216000000 | 199.96 |
1647302400000 | 199.33 |
1647388800000 | 205.51 |
1647475200000 | 206.27 |
1647561600000 | 207.88 |
1647820800000 | 207.65 |
1647907200000 | 209.56 |
1647993600000 | 207.27 |
1648080000000 | 206.66 |
1648166400000 | 206.77 |
1648425600000 | 207.4199 |
1648512000000 | 211.43 |
1648598400000 | 210.37 |
1648684800000 | 208.53 |
1648771200000 | 209.7 |
1649030400000 | 211.19 |
1649116800000 | 211.68 |
1649203200000 | 208.63 |
1649289600000 | 208.47 |
1649376000000 | 211.54 |
1649635200000 | 210.83 |
1649721600000 | 209.74 |
1649808000000 | 209.74 |
1649894400000 | 211.3 |
1650326400000 | 209.83 |
1650412800000 | 211.55 |
1650499200000 | 212.72 |
1650585600000 | 209.05 |
1650844800000 | 205.79 |
1650931200000 | 204.28 |
1651017600000 | 205.72 |
1651104000000 | 206.99 |
1651190400000 | 208.66 |
1651449600000 | 206.08 |
1651536000000 | 207.18 |
1651622400000 | 204.96 |
1651708800000 | 203.4199 |
1651795200000 | 199.71 |
1652054400000 | 194.4 |
1652140800000 | 195.85 |
1652227200000 | 199.43 |
1652313600000 | 198.52 |
1652400000000 | 202.55 |
1652659200000 | 202.57 |
1652745600000 | 204.86 |
1652832000000 | 202.32 |
1652918400000 | 199.41 |
1653004800000 | 200.9 |
1653264000000 | 203.59 |
1653350400000 | 201.57 |
1653436800000 | 202.7 |
1653523200000 | 204.37 |
1653609600000 | 207.12 |
1653868800000 | 208.44 |
1653955200000 | 207.26 |
1654041600000 | 205.25 |
1654128000000 | 206.24 |
1654214400000 | 205.8899 |
1654473600000 | 207.6 |
1654560000000 | 207.05 |
1654646400000 | 205.81 |
1654732800000 | 203.28 |
1654819200000 | 198.06 |
1655078400000 | 193.76 |
1655164800000 | 191.31 |
1655251200000 | 194.06 |
1655337600000 | 189.86 |
1655424000000 | 190.18 |
1655683200000 | 192.07 |
1655769600000 | 192.54 |
1655856000000 | 191.63 |
1655942400000 | 190.08 |
1656028800000 | 195.11 |
1656288000000 | 196.06 |
1656374400000 | 196.57 |
1656460800000 | 195.55 |
1656547200000 | 192.59 |
1656633600000 | 192.71 |
1656892800000 | 193.99 |
1656979200000 | 190.3899 |
1657065600000 | 193.33 |
1657152000000 | 196.73 |
1657238400000 | 197.7 |
1657497600000 | 196.71 |
1657584000000 | 197.75 |
1657670400000 | 195.53 |
1657756800000 | 192.58 |
1657843200000 | 195.7 |
1658102400000 | 197.35 |
1658188800000 | 200.24 |
1658275200000 | 199.46 |
1658361600000 | 200.25 |
1658448000000 | 200.81 |
1658707200000 | 201.07 |
1658793600000 | 201.16 |
1658880000000 | 201.9 |
1658966400000 | 203.76 |
1659052800000 | 206.41 |
1659312000000 | 206.02 |
1659398400000 | 205.51 |
1659484800000 | 206.15 |
1659571200000 | 206.6699 |
1659657600000 | 205.22 |
1659916800000 | 206.58 |
1660003200000 | 205.46 |
1660089600000 | 206.94 |
1660176000000 | 207.07 |
1660262400000 | 207.35 |
1660521600000 | 208.01 |
1660608000000 | 208.4 |
1660694400000 | 206.6 |
1660780800000 | 207.22 |
1660867200000 | 205.91 |
1661126400000 | 204.11 |
1661212800000 | 202.99 |
1661299200000 | 203.28 |
1661385600000 | 203.85 |
1661472000000 | 200.53 |
1661731200000 | 199.07 |
1661817600000 | 198.11 |
1661904000000 | 196.01 |
1661990400000 | 192.76 |
1662076800000 | 196.52 |
1662336000000 | 195.25 |
1662422400000 | 195.69 |
1662508800000 | 194.4 |
1662595200000 | 195.36 |
1662681600000 | 198.34 |
1662940800000 | 202 |
1663027200000 | 199.05 |
1663113600000 | 197.29 |
1663200000000 | 196.06 |
1663286400000 | 192.99 |
1663545600000 | 192.91 |
1663632000000 | 190.93 |
1663718400000 | 192.6 |
1663804800000 | 189.3899 |
1663891200000 | 185.1 |
1664150400000 | 184.26 |
1664236800000 | 183.7 |
1664323200000 | 183.94 |
1664409600000 | 181.06 |
1664496000000 | 183.29 |
1664755200000 | 184.36 |
1664841600000 | 189.98 |
1664928000000 | 187.91 |
1665014400000 | 186.63 |
1665100800000 | 184.79 |
1665360000000 | 184.2 |
1665446400000 | 183.45 |
1665532800000 | 182.51 |
1665619200000 | 183.91 |
1665705600000 | 185.05 |
1665964800000 | 188.47 |
1666051200000 | 189.13 |
1666137600000 | 187.97 |
1666224000000 | 188.1 |
1666310400000 | 186.75 |
1666569600000 | 189.09 |
1666656000000 | 191.46 |
1666742400000 | 192.61 |
1666828800000 | 192.6399 |
1666915200000 | 192.9 |
1667174400000 | 193.77 |
1667260800000 | 194.9 |
1667347200000 | 194.71 |
1667433600000 | 192.96 |
1667520000000 | 196.8 |
1667779200000 | 197.11 |
1667865600000 | 198.53 |
1667952000000 | 197.97 |
1668038400000 | 203.28 |
1668124800000 | 203.24 |
1668384000000 | 203.87 |
1668470400000 | 204.3899 |
1668556800000 | 202.6399 |
1668643200000 | 202.1699 |
1668729600000 | 204.6 |
1668988800000 | 204.79 |
1669075200000 | 206.09 |
1669161600000 | 207.07 |
1669248000000 | 208.03 |
1669334400000 | 207.96 |
1669593600000 | 206.86 |
1669680000000 | 206.8899 |
1669766400000 | 208.23 |
1669852800000 | 209.94 |
1669939200000 | 209.71 |
1670198400000 | 208.85 |
1670284800000 | 207.84 |
1670371200000 | 206.76 |
1670457600000 | 206.25 |
1670544000000 | 208.07 |
1670803200000 | 206.93 |
1670889600000 | 209.47 |
1670976000000 | 209.61 |
1671062400000 | 203.69 |
1671148800000 | 201.41 |
1671408000000 | 201.87 |
1671494400000 | 201.01 |
1671580800000 | 204.46 |
1671667200000 | 202.57 |
1671753600000 | 202.52 |
1672099200000 | 202.8 |
1672185600000 | 202.63 |
1672272000000 | 204.19 |
1672358400000 | 201.55 |
1672617600000 | 203.54 |
1672704000000 | 206.38 |
1672790400000 | 209.9 |
1672876800000 | 209.66 |
1672963200000 | 212.01 |
1673222400000 | 213.89 |
1673308800000 | 212.7 |
1673395200000 | 213.84 |
1673481600000 | 215.07 |
1673568000000 | 216.36 |
1673827200000 | 217.54 |
1673913600000 | 218.28 |
1674000000000 | 218.64 |
1674086400000 | 215.21 |
1674172800000 | 215.76 |
1674432000000 | 216.96 |
1674518400000 | 216.45 |
1674604800000 | 216.04 |
1674691200000 | 217.04 |
1674777600000 | 217.68 |
1675036800000 | 217.45 |
1675123200000 | 217 |
1675209600000 | 216.97 |
1675296000000 | 219.9 |
1675382400000 | 220.91 |
1675641600000 | 219.19 |
1675728000000 | 219.55 |
1675814400000 | 220.22 |
1675900800000 | 221.87 |
1675987200000 | 219.95 |
1676246400000 | 222.03 |
1676332800000 | 222.24 |
1676419200000 | 223.23 |
1676505600000 | 223.48 |
1676592000000 | 223.01 |
1676851200000 | 222.85 |
1676937600000 | 222.52 |
1677024000000 | 222.02 |
1677110400000 | 222.29 |
1677196800000 | 219.89 |
1677456000000 | 222.29 |
1677542400000 | 221.49 |
1677628800000 | 219.88 |
1677715200000 | 221.24 |
1677801600000 | 223.3 |
1678060800000 | 223.4 |
1678147200000 | 221.87 |
1678233600000 | 222.16 |
1678320000000 | 222.11 |
1678406400000 | 218.98 |
1678665600000 | 213.65 |
1678752000000 | 216.8 |
1678838400000 | 210.77 |
1678924800000 | 213.73 |
1679011200000 | 211.17 |
1679270400000 | 213.13 |
1679356800000 | 215.93 |
1679443200000 | 216.63 |
1679529600000 | 216.45 |
1679616000000 | 213.82 |
1679875200000 | 216.23 |
1679961600000 | 216.05 |
1680048000000 | 219.01 |
1680134400000 | 221.36 |
1680220800000 | 222.85 |
1680480000000 | 222.79 |
1680566400000 | 222.61 |
1680652800000 | 222.37 |
1680739200000 | 223.29 |
1681171200000 | 224.43 |
1681257600000 | 224.75 |
1681344000000 | 225.87 |
1681430400000 | 227.52 |
1681689600000 | 227.26 |
1681776000000 | 228.09 |
1681862400000 | 227.74 |
1681948800000 | 227.42 |
1682035200000 | 228.66 |
1682294400000 | 228.93 |
1682380800000 | 228.42 |
1682467200000 | 226.55 |
1682553600000 | 227.01 |
1682640000000 | 228.31 |
1682899200000 | 228.45 |
1682985600000 | 226.14 |
1683072000000 | 227.12 |
1683158400000 | 226.19 |
1683244800000 | 228.71 |
1683504000000 | 229.83 |
1683590400000 | 229.17 |
1683676800000 | 228.17 |
1683763200000 | 228.53 |
1683849600000 | 229.49 |
1684108800000 | 230.11 |
1684195200000 | 229.17 |
1684281600000 | 228.72 |
1684368000000 | 230.18 |
1684454400000 | 231.52 |
1684713600000 | 231.9 |
1684800000000 | 230.28 |
1684886400000 | 226.05 |
1684972800000 | 225.69 |
1685059200000 | 228.38 |
1685318400000 | 228.12 |
1685404800000 | 226.22 |
1685491200000 | 223.83 |
1685577600000 | 225.42 |
1685664000000 | 228.66 |
1685923200000 | 227.6 |
1686009600000 | 228.58 |
1686096000000 | 228.15 |
1686182400000 | 228.15 |
1686268800000 | 227.67 |
1686528000000 | 228.26 |
1686614400000 | 229.38 |
1686700800000 | 230.2 |
1686787200000 | 229.92 |
1686873600000 | 231.08 |
1687132800000 | 228.93 |
1687219200000 | 227.67 |
1687305600000 | 226.47 |
1687392000000 | 225.45 |
1687478400000 | 224.5 |
1687737600000 | 224.2 |
1687824000000 | 224.42 |
1687910400000 | 226 |
1687996800000 | 226.46 |
1688083200000 | 229.16 |
1688342400000 | 228.36 |
1688428800000 | 228.5 |
1688515200000 | 226.97 |
1688601600000 | 221.81 |
1688688000000 | 221.84 |
1688947200000 | 222.28 |
1689033600000 | 223.71 |
1689120000000 | 227.05 |
1689206400000 | 228.42 |
1689292800000 | 228.44 |
1689552000000 | 226.73 |
1689638400000 | 228.11 |
1689724800000 | 228.51 |
1689811200000 | 229.24 |
1689897600000 | 230.06 |
1690156800000 | 229.96 |
1690243200000 | 231.03 |
1690329600000 | 229.64 |
1690416000000 | 233.08 |
1690502400000 | 232.66 |
1690761600000 | 232.86 |
1690848000000 | 230.89 |
1690934400000 | 227.78 |
1691020800000 | 226.24 |
1691107200000 | 226.65 |
1691366400000 | 227.05 |
1691452800000 | 226.92 |
1691539200000 | 227.82 |
1691625600000 | 229.8 |
1691712000000 | 227.37 |
1691971200000 | 227.85 |
1692057600000 | 225.75 |
1692144000000 | 225.73 |
1692230400000 | 224 |
1692316800000 | 222.71 |
1692576000000 | 222.93 |
1692662400000 | 224.47 |
1692748800000 | 225.27 |
1692835200000 | 224.37 |
1692921600000 | 224.21 |
1693180800000 | 226.23 |
1693267200000 | 228.47 |
1693353600000 | 227.97 |
1693440000000 | 227.34 |
1693526400000 | 227.25 |
1693785600000 | 227.21 |
1693872000000 | 226.67 |
1693958400000 | 225.22 |
1694044800000 | 224.79 |
1694131200000 | 225.28 |
1694390400000 | 225.86 |
1694476800000 | 225.47 |
1694563200000 | 224.7 |
1694649600000 | 227.88 |
1694736000000 | 228.31 |
1694995200000 | 225.69 |
1695081600000 | 225.42 |
1695168000000 | 227.85 |
1695254400000 | 225.19 |
1695340800000 | 224.65 |
1695600000000 | 223.17 |
1695686400000 | 221.64 |
1695772800000 | 221.09 |
1695859200000 | 221.87 |
1695945600000 | 222.84 |
1696204800000 | 220.73 |
1696291200000 | 218.45 |
1696377600000 | 218.48 |
1696464000000 | 218.91 |
1696550400000 | 220.63 |
1696809600000 | 219.71 |
1696896000000 | 224 |
1696982400000 | 224.38 |
1697068800000 | 224.76 |
1697155200000 | 222.38 |
1697414400000 | 222.72 |
1697500800000 | 222.57 |
1697587200000 | 220.21 |
1697673600000 | 217.9 |
1697760000000 | 214.88 |
1698019200000 | 214.59 |
1698105600000 | 215.43 |
1698192000000 | 215.58 |
1698278400000 | 214.38 |
1698364800000 | 212.18 |
1698624000000 | 212.93 |
1698710400000 | 214.54 |
1698796800000 | 215.98 |
1698883200000 | 219.62 |
1698969600000 | 219.9 |
1699228800000 | 219.58 |
1699315200000 | 219.56 |
1699401600000 | 220.19 |
1699488000000 | 222.13 |
1699574400000 | 219.59 |
1699833600000 | 221 |
1699920000000 | 223.72 |
1700006400000 | 224.81 |
1700092800000 | 223.44 |
1700179200000 | 225.78 |
1700438400000 | 225.87 |
1700524800000 | 225.62 |
1700611200000 | 226.56 |
1700697600000 | 227.14 |
1700784000000 | 227.89 |
1701043200000 | 227.08 |
1701129600000 | 226.07 |
1701216000000 | 227.23 |
1701302400000 | 228.63 |
1701388800000 | 230.53 |
1701648000000 | 230.48 |
1701734400000 | 231.31 |
1701820800000 | 232.53 |
1701907200000 | 231.69 |
1701993600000 | 233.53 |
1702252800000 | 234.29 |
1702339200000 | 233.78 |
1702425600000 | 233.68 |
1702512000000 | 235.79 |
1702598400000 | 235.71 |
1702857600000 | 234.95 |
1702944000000 | 235.82 |
1703030400000 | 236.59 |
1703116800000 | 236.03 |
1703203200000 | 236.07 |
1703635200000 | 236.66 |
1703721600000 | 236.45 |
1703808000000 | 236.99 |
1704153600000 | 236.6 |
1704240000000 | 234.62 |
1704326400000 | 236.31 |
1704412800000 | 235.7 |
1704672000000 | 236.69 |
1704758400000 | 236.28 |
1704844800000 | 236.03 |
1704931200000 | 234.18 |
1705017600000 | 235.88 |
1705276800000 | 234.71 |
1705363200000 | 234.37 |
1705449600000 | 231.72 |
1705536000000 | 233.25 |
1705622400000 | 232.75 |
1705881600000 | 234.73 |
1705968000000 | 234.24 |
1706054400000 | 237.32 |
1706140800000 | 238.31 |
1706227200000 | 241.41 |
1706486400000 | 241.98 |
1706572800000 | 242.47 |
1706659200000 | 242.26 |
1706745600000 | 241.77 |
1706832000000 | 242.01 |
1707091200000 | 242.26 |
1707177600000 | 243.67 |
1707264000000 | 243.25 |
1707350400000 | 242.9 |
1707436800000 | 242.8 |
1707696000000 | 243.89 |
1707782400000 | 241.45 |
1707868800000 | 242.73 |
1707955200000 | 244.44 |
1708041600000 | 245.99 |
1708300800000 | 246.43 |
1708387200000 | 246.01 |
1708473600000 | 245.45 |
1708560000000 | 247.83 |
1708646400000 | 249 |
1708905600000 | 248.21 |
1708992000000 | 248.62 |
1709078400000 | 247.63 |
1709164800000 | 247.33 |
1709251200000 | 249.11 |
1709510400000 | 249.13 |
1709596800000 | 248.18 |
1709683200000 | 249.05 |
1709769600000 | 252.26 |
1709856000000 | 252.26 |
1710115200000 | 251.19 |
1710201600000 | 253.71 |
1710288000000 | 254.03 |
1710374400000 | 253.92 |
1710460800000 | 252.73 |
1710720000000 | 252.32 |
1710806400000 | 252.55 |
1710892800000 | 252.58 |
1710979200000 | 255.1 |
1711065600000 | 255.27 |
1711324800000 | 255.37 |
1711411200000 | 256.02 |
1711497600000 | 256.55 |
1711584000000 | 257.0299 |
1712016000000 | 254.54 |
1712102400000 | 255.24 |
1712188800000 | 255.73 |
1712275200000 | 253.45 |
1712534400000 | 254.42 |
1712620800000 | 252.91 |
1712707200000 | 253.42 |
1712793600000 | 252.43 |
1712880000000 | 252.59 |
1713139200000 | 253.11 |
1713225600000 | 249.63 |
1713312000000 | 249.6 |
1713398400000 | 250.55 |
1713484800000 | 250.47 |
1713744000000 | 252.48 |
1713830400000 | 255.6 |
1713916800000 | 254.87 |
1714003200000 | 253.85 |
1714089600000 | 257.07 |
1714348800000 | 257.16 |
1714435200000 | 255.91 |
1714521600000 | 255.65 |
1714608000000 | 255.28 |
1714694400000 | 256.32 |
1714953600000 | 257.5899 |
1715040000000 | 260.92 |
1715126400000 | 262.08 |
1715212800000 | 262.86 |
1715299200000 | 264.83 |
1715558400000 | 265.25 |
1715644800000 | 265.67 |
1715731200000 | 267.29 |
1715817600000 | 266.96 |
1715904000000 | 266.61 |
1716163200000 | 267.17 |
1716249600000 | 266.96 |
1716336000000 | 266.3 |
1716422400000 | 266.56 |
1716508800000 | 266.14 |
1716768000000 | 266.93 |
1716854400000 | 265.45 |
1716940800000 | 262.67 |
1717027200000 | 264.37 |
1717113600000 | 265.15 |
1717372800000 | 266.04 |
1717459200000 | 265.12 |
1717545600000 | 267.6 |
1717632000000 | 269.73 |
1717718400000 | 269.2799 |
1717977600000 | 268.31 |
1718064000000 | 265.56 |
1718150400000 | 268.56 |
1718236800000 | 265.13 |
1718323200000 | 262.67 |
1718582400000 | 263.07 |
1718668800000 | 264.69 |
1718755200000 | 264.17 |
1718841600000 | 266.7799 |
1718928000000 | 264.57 |
1719187200000 | 266.38 |
1719273600000 | 266.04 |
1719360000000 | 264.81 |
1719446400000 | 263.6 |
1719532800000 | 262.96 |
1719792000000 | 263.77 |
1719878400000 | 262.55 |
1719964800000 | 264.3399 |
1720051200000 | 265.9 |
1720137600000 | 265.5899 |
1720396800000 | 265.7 |
1720483200000 | 263.15 |
1720569600000 | 265.67 |
1720656000000 | 267.17 |
1720742400000 | 269.79 |
1721001600000 | 266.94 |
1721088000000 | 266.14 |
1721174400000 | 264.0299 |
1721260800000 | 263.04 |
1721347200000 | 261.37 |
1721606400000 | 264.14 |
1721692800000 | 265.0299 |
1721779200000 | 263.12 |
1721865600000 | 260.9 |
1721952000000 | 263 |
1722211200000 | 262.52 |
1722297600000 | 263.5299 |
1722384000000 | 265.66 |
1722470400000 | 262.19 |
1722556800000 | 254.77 |
1722816000000 | 249.69 |
1722902400000 | 250.63 |
1722988800000 | 254.24 |
1723075200000 | 254.6 |
1723161600000 | 256 |
1723420800000 | 255.73 |
1723507200000 | 257.32 |
1723593600000 | 258.7 |
1723680000000 | 262.14 |
1723766400000 | 262.89 |
1724025600000 | 264.36 |
1724112000000 | 263.36 |
1724198400000 | 264.32 |
1724284800000 | 265.46 |
1724371200000 | 266.58 |
1724630400000 | 266.31 |
1724716800000 | 266.93 |
1724803200000 | 267.88 |
1724889600000 | 270.12 |
1724976000000 | 270.46 |
1725235200000 | 270.73 |
1725321600000 | 268.5299 |
1725408000000 | 265.7 |
1725494400000 | 263.99 |
1725580800000 | 261.1 |
1725840000000 | 263.19 |
1725926400000 | 261.61 |
1726012800000 | 261.88 |
1726099200000 | 264.15 |
1726185600000 | 265.99 |
1726444800000 | 265.63 |
1726531200000 | 266.7 |
1726617600000 | 265.19 |
1726704000000 | 268.75 |
1726790400000 | 264.61 |
1727049600000 | 265.41 |
1727136000000 | 267.17 |
1727222400000 | 267.12 |
1727308800000 | 271.21 |
1727395200000 | 272.23 |
1727654400000 | 269.43 |
1727740800000 | 268.21 |
1727827200000 | 268.17 |
1727913600000 | 265.7799 |
1728000000000 | 267.11 |
1728259200000 | 267.62 |
1728345600000 | 266.44 |
1728432000000 | 268.51 |
1728518400000 | 268.14 |
1728604800000 | 269.67 |
1728864000000 | 271.19 |
1728950400000 | 268.77 |
1729036800000 | 268.08 |
1729123200000 | 270.31 |
1729209600000 | 271.01 |
1729468800000 | 268.99 |
1729555200000 | 268.35 |
1729641600000 | 267.44 |
1729728000000 | 267.54 |
1729814400000 | 267.2 |
1730073600000 | 268.44 |
1730160000000 | 267.04 |
1730246400000 | 263.55 |
1730332800000 | 260.12 |
STOXX Europe Climate Impact Ex Global Compact Controversial Weapons & Tobacco | STOXX Europe 600 | |
---|---|---|
2017 | 11.823666069748 | 11.401786182991 |
2018 | -9.7076083657671 | -10.369598751374 |
2019 | 27.084600211737 | 28.112147312413 |
2020 | -4.9572344651558 | -1.5008797540259 |
2021 | 24.964338353713 | 25.740639249642 |
2022 | -8.9281100818774 | -10.247498390557 |
2023 | 17.881700943074 | 16.793550982569 |
2024 | 11.861917817372 | 10.595596524616 |
Methodology
The STOXX Climate Impact Ex Sustainalytics Global Standards Screening assessment Controversial Weapons & Tobacco indices are selected from the STOXX Global 1800 universe, excluding stocks from the ICB subsectors Coal (ICB Code 60101040) and Tobacco (ICB Code 45103010). Only companies with CDP Performance Bands A to B- (pre-2016 Performance Band A to B) are considered. STOXX will exclude the companies that Sustainalytics considers to be non-compliant with the Sustainalytics Global Standards Screening assessment as well as companies identified to be involved with Controversial Weapons.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0355796415 | SXECITEP | SXECITEP INDEX | .SXECITEP |
Net Return EUR | CH0355796225 | SXECITEN | SXECITEN INDEX | .SXECITEN |
Gross Return EUR | CH0355795524 | SXECITEG | SXECITEG INDEX | .SXECITEG |
Net Return USD | CH0355796027 | SXUCITUN | .SXUCITUN | |
Price USD | CH0355796183 | SXUCITUP | .SXUCITUP | |
Gross Return USD | CH0355796126 | SXUCITUG | .SXUCITUG |
Quick Facts
Weighting | Price weighted with a weight factor based on the free-float market capitalization multiplied by the corresponding Z-score carbon intensity factor of each constituent |
Cap Factor | 5% on component level |
No. of components | Variable |
Review frequency | Components: Annually. Shares, Free Float and Weight Factor: Quarterly |
Calculation/distribution | See vendor code sheet |
Calculation hours | End-of-day |
Base value/base date | 100 on Dec. 24, 2012 |
Inception date | Mar. 7, 2017 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
THEME INDICES
STOXX Europe Climate Impact Ex Global Compact Controversial Weapons & Tobacco
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 4.251% |
ASML HLDG | Technology | Netherlands | 3.438% |
SAP | Technology | Germany | 3.026% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 2.895% |
ASTRAZENECA | Health Care | UK | 2.783% |
NOVARTIS | Health Care | Switzerland | 2.735% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 2.148% |
HSBC | Banks | UK | 2.146% |
UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 1.923% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 1.872% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.