Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Climate Impact Ex Global Compact Controversial Weapons & Tobacco
Index Description
The STOXX Climate Impact Ex UN Global Compact Principles and Controversial Weapons indices will include companies with CDP Performance Bands A to B- (pre-2016 Performance Band A to B). Band A and A- includes companies that are seen as leading companies in terms of climate change: these companies are disclosing particular “actions” which mark them as leaders, as well as high scores across all other levels of the CDP Scoring matrix. Scoring requires detailed company-specific explanations. Band B & B- includes companies that “manage” climate change: companies seek evidence of climate actions implemented and requires company-specific understanding of climate change related issues. The index also exlcudes companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas.
Key facts
- Derived from STOXX's broad, yet liquid indices to ensure tradability.
- The indices are unique in the sense that forward looking carbon emission data is used to create broad, well diversified indices that are suitable for ETFs, SPs as well as benchmark solutions.Exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas.
- Reliable, independent data sources: CDP and ISS ESG.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Climate Impact Ex Global Compact Controversial Weapons & Tobacco | N/A | 101,267.8 | 101.5 | 26.2 | 5,665.8 | 0.4 | 5.6 | 0.0 | 19.7 |
STOXX Global 1800 | 69,740.4 | 64,129.5 | 35.6 | 11.1 | 3,163.8 | 1.0 | 4.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 29.2 |
---|---|
Health Care | 17.3 |
Industrial Goods and Services | 13.2 |
Banks | 4.9 |
Food, Beverage and Tobacco | 4.2 |
Retail | 3.9 |
Telecommunications | 3.7 |
Insurance | 3.6 |
Consumer Products and Services | 3.5 |
Personal Care, Drug and Grocery Stores | 3.3 |
Country weighting
USA | 63.9 |
---|---|
Japan | 10.3 |
UK | 5.2 |
France | 3.9 |
Germany | 3.2 |
Switzerland | 2.9 |
Canada | 1.5 |
Netherlands | 1.5 |
Denmark | 1.5 |
Australia | 1.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Climate Impact Ex Global Compact Controversial Weapons & Tobacco | -0.2 | 19.6 | 30.2 | 37.5 | 92.0 | N/A | N/A | 30.6 | 11.3 | 14.1 |
STOXX Global 1800 | 0.7 | 18.8 | 30.5 | 29.0 | 83.0 | N/A | N/A | 30.9 | 8.9 | 13.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Climate Impact Ex Global Compact Controversial Weapons & Tobacco | N/A | N/A | 10.8 | 13.2 | 16.8 | N/A | N/A | 2.4 | 0.7 | 0.7 |
STOXX Global 1800 | N/A | N/A | 11.0 | 14.1 | 17.4 | N/A | N/A | 2.3 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Climate Impact Ex Global Compact Controversial Weapons & Tobacco | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.9 | 2.2 | 2.2 | 2.5 | 2.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Climate Impact Ex Global Compact Controversial Weapons & Tobacco | 0.9 | 1.0 | 1.0 | 0.9 | 1.0 | -5.1 | 0.3 | -0.1 | 0.8 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
THEME INDICES
STOXX Global Climate Impact Ex Global Compact 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 Global Climate Impact Ex Global Compact Controversial Weapons & Tobacco | 25.0 | 21.0 | 23.4 | 23.4 | 3.8 | 2.5 | 2.3 | 25.6 |
STOXX Global 1800 | 23.5 | 20.8 | 21.8 | 21.8 | 3.5 | 2.5 | 2.3 | 23.3 |
Performance and annual returns
STOXX Global Climate Impact Ex Global Compact Controversial Weapons & Tobacco | |
---|---|
1356307200000 | 100 |
1356566400000 | 99.77 |
1356652800000 | 99.11 |
1356912000000 | 99.94 |
1357084800000 | 101.77 |
1357171200000 | 102.72 |
1357257600000 | 103.41 |
1357516800000 | 102.88 |
1357603200000 | 102.69 |
1357689600000 | 103.21 |
1357776000000 | 102.81 |
1357862400000 | 102.23 |
1358121600000 | 101.95 |
1358208000000 | 102.19 |
1358294400000 | 102.27 |
1358380800000 | 102.3 |
1358467200000 | 102.63 |
1358726400000 | 102.62 |
1358812800000 | 102.97 |
1358899200000 | 103.27 |
1358985600000 | 103.17 |
1359072000000 | 103.15 |
1359331200000 | 103.08 |
1359417600000 | 103.61 |
1359504000000 | 102.95 |
1359590400000 | 102.56 |
1359676800000 | 102.57 |
1359936000000 | 102.14 |
1360022400000 | 102.82 |
1360108800000 | 102.87 |
1360195200000 | 103.3 |
1360281600000 | 104.06 |
1360540800000 | 103.76 |
1360627200000 | 103.93 |
1360713600000 | 104.14 |
1360800000000 | 104.63 |
1360886400000 | 104.35 |
1361145600000 | 104.56 |
1361232000000 | 105.59 |
1361318400000 | 105.03 |
1361404800000 | 104.53 |
1361491200000 | 105.94 |
1361750400000 | 105.04 |
1361836800000 | 105.36 |
1361923200000 | 106.16 |
1362009600000 | 106.99 |
1362096000000 | 107.48 |
1362355200000 | 107.61 |
1362441600000 | 108.95 |
1362528000000 | 109.31 |
1362614400000 | 109 |
1362700800000 | 110.02 |
1362960000000 | 110.26 |
1363046400000 | 110.16 |
1363132800000 | 110.45 |
1363219200000 | 111.11 |
1363305600000 | 110.73 |
1363564800000 | 110.54 |
1363651200000 | 110.82 |
1363737600000 | 110.99 |
1363824000000 | 110.5 |
1363910400000 | 110.4 |
1364169600000 | 110.83 |
1364256000000 | 111.4 |
1364342400000 | 111.63 |
1364428800000 | 111.64 |
1364860800000 | 112.39 |
1364947200000 | 111.5 |
1365033600000 | 111.14 |
1365120000000 | 109.35 |
1365379200000 | 109.9 |
1365465600000 | 110.14 |
1365552000000 | 111.62 |
1365638400000 | 111.99 |
1365724800000 | 111.83 |
1365984000000 | 110.75 |
1366070400000 | 110.93 |
1366156800000 | 110.32 |
1366243200000 | 109.63 |
1366329600000 | 110.29 |
1366588800000 | 111.05 |
1366675200000 | 112.63 |
1366761600000 | 113.11 |
1366848000000 | 113.68 |
1366934400000 | 113.4 |
1367193600000 | 113.86 |
1367280000000 | 113.61 |
1367366400000 | 112.79 |
1367452800000 | 113.97 |
1367539200000 | 114.51 |
1367798400000 | 114.81 |
1367884800000 | 115.2 |
1367971200000 | 115.47 |
1368057600000 | 115.51 |
1368144000000 | 116.61 |
1368403200000 | 116.8 |
1368489600000 | 117.67 |
1368576000000 | 119.33 |
1368662400000 | 118.72 |
1368748800000 | 119.8 |
1369008000000 | 119.88 |
1369094400000 | 119.87 |
1369180800000 | 119.59 |
1369267200000 | 117.76 |
1369353600000 | 117.41 |
1369612800000 | 117.21 |
1369699200000 | 118.67 |
1369785600000 | 116.78 |
1369872000000 | 116.5 |
1369958400000 | 115.7 |
1370217600000 | 115.14 |
1370304000000 | 115.05 |
1370390400000 | 113.14 |
1370476800000 | 112.55 |
1370563200000 | 113.71 |
1370822400000 | 114.05 |
1370908800000 | 112.61 |
1370995200000 | 111.77 |
1371081600000 | 112.56 |
1371168000000 | 112.16 |
1371427200000 | 113 |
1371513600000 | 113.04 |
1371600000000 | 112.33 |
1371686400000 | 110.17 |
1371772800000 | 109.96 |
1372032000000 | 108.81 |
1372118400000 | 110.01 |
1372204800000 | 112.01 |
1372291200000 | 112.86 |
1372377600000 | 112.42 |
1372636800000 | 112.75 |
1372723200000 | 112.69 |
1372809600000 | 112.63 |
1372896000000 | 114.06 |
1372982400000 | 114.61 |
1373241600000 | 115.3 |
1373328000000 | 116.68 |
1373414400000 | 116.48 |
1373500800000 | 116.59 |
1373587200000 | 116.6 |
1373846400000 | 117.03 |
1373932800000 | 116.24 |
1374019200000 | 116.86 |
1374105600000 | 117.5 |
1374192000000 | 116.98 |
1374451200000 | 117.1 |
1374537600000 | 116.68 |
1374624000000 | 116.67 |
1374710400000 | 116.34 |
1374796800000 | 116.02 |
1375056000000 | 115.7 |
1375142400000 | 115.75 |
1375228800000 | 115.36 |
1375315200000 | 116.76 |
1375401600000 | 117.04 |
1375660800000 | 117.08 |
1375747200000 | 116.36 |
1375833600000 | 115.84 |
1375920000000 | 115.89 |
1376006400000 | 116.09 |
1376265600000 | 116.34 |
1376352000000 | 116.97 |
1376438400000 | 116.82 |
1376524800000 | 115.44 |
1376611200000 | 114.92 |
1376870400000 | 114.29 |
1376956800000 | 113.65 |
1377043200000 | 113.22 |
1377129600000 | 114.09 |
1377216000000 | 114.53 |
1377475200000 | 114.5 |
1377561600000 | 112.68 |
1377648000000 | 112.62 |
1377734400000 | 113.62 |
1377820800000 | 113.22 |
1378080000000 | 114.12 |
1378166400000 | 114.42 |
1378252800000 | 114.85 |
1378339200000 | 115.55 |
1378425600000 | 115.6 |
1378684800000 | 115.68 |
1378771200000 | 116.86 |
1378857600000 | 117.14 |
1378944000000 | 116.94 |
1379030400000 | 117.42 |
1379289600000 | 117.66 |
1379376000000 | 117.58 |
1379462400000 | 118.63 |
1379548800000 | 117.89 |
1379635200000 | 117.44 |
1379894400000 | 116.88 |
1379980800000 | 116.6 |
1380067200000 | 116.39 |
1380153600000 | 116.71 |
1380240000000 | 116.12 |
1380499200000 | 115.36 |
1380585600000 | 116.14 |
1380672000000 | 115.39 |
1380758400000 | 114.6 |
1380844800000 | 115.09 |
1381104000000 | 114.38 |
1381190400000 | 113.2 |
1381276800000 | 113.6 |
1381363200000 | 115.53 |
1381449600000 | 116.1 |
1381708800000 | 116.3 |
1381795200000 | 116.78 |
1381881600000 | 117.84 |
1381968000000 | 117.59 |
1382054400000 | 118.34 |
1382313600000 | 118.55 |
1382400000000 | 118.69 |
1382486400000 | 117.92 |
1382572800000 | 118.09 |
1382659200000 | 118.44 |
1382918400000 | 118.76 |
1383004800000 | 119.32 |
1383091200000 | 119.18 |
1383177600000 | 119.84 |
1383264000000 | 120.39 |
1383523200000 | 120.46 |
1383609600000 | 120.47 |
1383696000000 | 120.87 |
1383782400000 | 120.94 |
1383868800000 | 121.82 |
1384128000000 | 121.7 |
1384214400000 | 121.27 |
1384300800000 | 121.66 |
1384387200000 | 121.92 |
1384473600000 | 122.43 |
1384732800000 | 122.36 |
1384819200000 | 122.01 |
1384905600000 | 122.28 |
1384992000000 | 122.6 |
1385078400000 | 122.48 |
1385337600000 | 122.9 |
1385424000000 | 122.1 |
1385510400000 | 122.35 |
1385596800000 | 122.43 |
1385683200000 | 122.35 |
1385942400000 | 122.3 |
1386028800000 | 121.06 |
1386115200000 | 120.68 |
1386201600000 | 119.17 |
1386288000000 | 120.13 |
1386547200000 | 120.15 |
1386633600000 | 119.23 |
1386720000000 | 118.03 |
1386806400000 | 117.2 |
1386892800000 | 117.23 |
1387152000000 | 118 |
1387238400000 | 117.46 |
1387324800000 | 118.86 |
1387411200000 | 120.3 |
1387497600000 | 120.95 |
1387756800000 | 121.46 |
1387843200000 | 121.89 |
1388102400000 | 122.34 |
1388361600000 | 122.17 |
1388448000000 | 122.71 |
1388620800000 | 122.56 |
1388707200000 | 123.27 |
1388966400000 | 122.75 |
1389052800000 | 123.59 |
1389139200000 | 123.88 |
1389225600000 | 123.67 |
1389312000000 | 123.69 |
1389571200000 | 123.35 |
1389657600000 | 123.4 |
1389744000000 | 124.99 |
1389830400000 | 124.76 |
1389916800000 | 124.95 |
1390176000000 | 124.87 |
1390262400000 | 125.07 |
1390348800000 | 124.93 |
1390435200000 | 123.19 |
1390521600000 | 120.72 |
1390780800000 | 119.8 |
1390867200000 | 120.43 |
1390953600000 | 120.1 |
1391040000000 | 120.93 |
1391126400000 | 121 |
1391385600000 | 118.76 |
1391472000000 | 118.47 |
1391558400000 | 118.64 |
1391644800000 | 119.64 |
1391731200000 | 120.81 |
1391990400000 | 121 |
1392076800000 | 122.12 |
1392163200000 | 123.2 |
1392249600000 | 122.81 |
1392336000000 | 123.11 |
1392595200000 | 123.25 |
1392681600000 | 123.25 |
1392768000000 | 122.9 |
1392854400000 | 123.34 |
1392940800000 | 123.48 |
1393200000000 | 124.28 |
1393286400000 | 124.33 |
1393372800000 | 124.55 |
1393459200000 | 124.62 |
1393545600000 | 124.15 |
1393804800000 | 122.66 |
1393891200000 | 124.74 |
1393977600000 | 124.91 |
1394064000000 | 124.68 |
1394150400000 | 124.04 |
1394409600000 | 123.6 |
1394496000000 | 123.36 |
1394582400000 | 122.48 |
1394668800000 | 121.27 |
1394755200000 | 120.37 |
1395014400000 | 121.47 |
1395100800000 | 122.5 |
1395187200000 | 122.21 |
1395273600000 | 123.18 |
1395360000000 | 123.12 |
1395619200000 | 122.47 |
1395705600000 | 123.43 |
1395792000000 | 123.57 |
1395878400000 | 123.89 |
1395964800000 | 124.47 |
1396224000000 | 125.1 |
1396310400000 | 125.57 |
1396396800000 | 126.08 |
1396483200000 | 126.37 |
1396569600000 | 126.14 |
1396828800000 | 124.62 |
1396915200000 | 124.34 |
1397001600000 | 124.75 |
1397088000000 | 123.11 |
1397174400000 | 121.7 |
1397433600000 | 122.7 |
1397520000000 | 122.7 |
1397606400000 | 124.14 |
1397692800000 | 124.22 |
1398124800000 | 125.65 |
1398211200000 | 125.16 |
1398297600000 | 125.12 |
1398384000000 | 124.33 |
1398643200000 | 124.64 |
1398729600000 | 125.6 |
1398816000000 | 125.58 |
1398902400000 | 125.72 |
1398988800000 | 125.53 |
1399248000000 | 125.32 |
1399334400000 | 124.47 |
1399420800000 | 124.67 |
1399507200000 | 125.71 |
1399593600000 | 126.3 |
1399852800000 | 127.03 |
1399939200000 | 127.77 |
1400025600000 | 127.68 |
1400112000000 | 126.71 |
1400198400000 | 126.98 |
1400457600000 | 126.84 |
1400544000000 | 126.59 |
1400630400000 | 127.5 |
1400716800000 | 127.99 |
1400803200000 | 128.57 |
1401062400000 | 128.89 |
1401148800000 | 129.44 |
1401235200000 | 129.45 |
1401321600000 | 129.76 |
1401408000000 | 129.75 |
1401667200000 | 130.27 |
1401753600000 | 129.96 |
1401840000000 | 130.04 |
1401926400000 | 130.68 |
1402012800000 | 131.18 |
1402272000000 | 131.72 |
1402358400000 | 132.24 |
1402444800000 | 131.97 |
1402531200000 | 131.45 |
1402617600000 | 131.72 |
1402876800000 | 131.15 |
1402963200000 | 131.52 |
1403049600000 | 131.82 |
1403136000000 | 132.18 |
1403222400000 | 132.53 |
1403481600000 | 132.24 |
1403568000000 | 131.66 |
1403654400000 | 131.22 |
1403740800000 | 131.43 |
1403827200000 | 131.18 |
1404086400000 | 130.83 |
1404172800000 | 131.84 |
1404259200000 | 132.31 |
1404345600000 | 133.24 |
1404432000000 | 133.31 |
1404691200000 | 132.55 |
1404777600000 | 131.33 |
1404864000000 | 131.3 |
1404950400000 | 130.77 |
1405036800000 | 130.92 |
1405296000000 | 131.59 |
1405382400000 | 131.79 |
1405468800000 | 133 |
1405555200000 | 132 |
1405641600000 | 132.64 |
1405900800000 | 132.18 |
1405987200000 | 133.51 |
1406073600000 | 133.72 |
1406160000000 | 133.86 |
1406246400000 | 133.61 |
1406505600000 | 133.45 |
1406592000000 | 133.53 |
1406678400000 | 133.47 |
1406764800000 | 131.57 |
1406851200000 | 130.22 |
1407110400000 | 130.47 |
1407196800000 | 130.1 |
1407283200000 | 129.77 |
1407369600000 | 129.11 |
1407456000000 | 128.74 |
1407715200000 | 129.84 |
1407801600000 | 129.99 |
1407888000000 | 130.63 |
1407974400000 | 131.16 |
1408060800000 | 130.86 |
1408320000000 | 132.08 |
1408406400000 | 133.08 |
1408492800000 | 133.38 |
1408579200000 | 134.14 |
1408665600000 | 134.09 |
1408924800000 | 135.28 |
1409011200000 | 135.76 |
1409097600000 | 135.87 |
1409184000000 | 135.62 |
1409270400000 | 135.98 |
1409529600000 | 136.33 |
1409616000000 | 136.38 |
1409702400000 | 136.92 |
1409788800000 | 138.6 |
1409875200000 | 138.73 |
1410134400000 | 138.44 |
1410220800000 | 137.96 |
1410307200000 | 138.18 |
1410393600000 | 138.05 |
1410480000000 | 137.65 |
1410739200000 | 137.63 |
1410825600000 | 137.88 |
1410912000000 | 137.99 |
1410998400000 | 139.17 |
1411084800000 | 139.93 |
1411344000000 | 139.27 |
1411430400000 | 137.94 |
1411516800000 | 139.2 |
1411603200000 | 138.15 |
1411689600000 | 138.82 |
1411948800000 | 138.51 |
1412035200000 | 139.07 |
1412121600000 | 138.02 |
1412208000000 | 136.2 |
1412294400000 | 138.25 |
1412553600000 | 138.15 |
1412640000000 | 135.93 |
1412726400000 | 136.07 |
1412812800000 | 134.4 |
1412899200000 | 133.15 |
1413158400000 | 131.78 |
1413244800000 | 131.64 |
1413331200000 | 129.08 |
1413417600000 | 128.37 |
1413504000000 | 130.38 |
1413763200000 | 130.97 |
1413849600000 | 133.24 |
1413936000000 | 133.86 |
1414022400000 | 134.92 |
1414108800000 | 135.32 |
1414368000000 | 134.94 |
1414454400000 | 135.82 |
1414540800000 | 135.96 |
1414627200000 | 137.59 |
1414713600000 | 140.17 |
1414972800000 | 139.82 |
1415059200000 | 139.06 |
1415145600000 | 140.73 |
1415232000000 | 141.45 |
1415318400000 | 141.43 |
1415577600000 | 141.86 |
1415664000000 | 142.19 |
1415750400000 | 141.33 |
1415836800000 | 141.69 |
1415923200000 | 141.64 |
1416182400000 | 141.87 |
1416268800000 | 142.1 |
1416355200000 | 141.73 |
1416441600000 | 141.68 |
1416528000000 | 144.02 |
1416787200000 | 143.9 |
1416873600000 | 143.68 |
1416960000000 | 143.76 |
1417046400000 | 144.27 |
1417132800000 | 144.45 |
1417392000000 | 143.88 |
1417478400000 | 145.08 |
1417564800000 | 146.11 |
1417651200000 | 144.57 |
1417737600000 | 146.65 |
1417996800000 | 146.09 |
1418083200000 | 143.66 |
1418169600000 | 142.09 |
1418256000000 | 142.58 |
1418342400000 | 139.61 |
1418601600000 | 138.03 |
1418688000000 | 137.43 |
1418774400000 | 139.51 |
1418860800000 | 143.79 |
1418947200000 | 144.59 |
1419206400000 | 145.46 |
1419292800000 | 146.25 |
1419379200000 | 146.27 |
1419811200000 | 146.79 |
1419897600000 | 146.05 |
1419984000000 | 145.93 |
1420156800000 | 146.19 |
1420416000000 | 144.44 |
1420502400000 | 143.22 |
1420588800000 | 145.1 |
1420675200000 | 148.39 |
1420761600000 | 146.95 |
1421020800000 | 146.88 |
1421107200000 | 147.79 |
1421193600000 | 146.44 |
1421280000000 | 149.02 |
1421366400000 | 150.94 |
1421625600000 | 150.07 |
1421712000000 | 151.29 |
1421798400000 | 151.72 |
1421884800000 | 155.46 |
1421971200000 | 157.6 |
1422230400000 | 157.75 |
1422316800000 | 154.94 |
1422403200000 | 154.76 |
1422489600000 | 155.37 |
1422576000000 | 154.18 |
1422835200000 | 154.66 |
1422921600000 | 154.94 |
1423008000000 | 155.7 |
1423094400000 | 156.44 |
1423180800000 | 157.23 |
1423440000000 | 156.64 |
1423526400000 | 157.95 |
1423612800000 | 157.87 |
1423699200000 | 158.84 |
1423785600000 | 159.48 |
1424044800000 | 159.55 |
1424131200000 | 159.82 |
1424217600000 | 160.75 |
1424304000000 | 160.79 |
1424390400000 | 161.73 |
1424649600000 | 162.33 |
1424736000000 | 163.1 |
1424822400000 | 162.68 |
1424908800000 | 164.75 |
1424995200000 | 164.64 |
1425254400000 | 165.2 |
1425340800000 | 164.55 |
1425427200000 | 165.68 |
1425513600000 | 166.47 |
1425600000000 | 167.17 |
1425859200000 | 167.3 |
1425945600000 | 166.5 |
1426032000000 | 168.46 |
1426118400000 | 169.61 |
1426204800000 | 170.39 |
1426464000000 | 171.37 |
1426550400000 | 170.7 |
1426636800000 | 171.58 |
1426723200000 | 171.77 |
1426809600000 | 171.55 |
1427068800000 | 170.01 |
1427155200000 | 169.93 |
1427241600000 | 167.34 |
1427328000000 | 167.14 |
1427414400000 | 167.68 |
1427673600000 | 169.62 |
1427760000000 | 169.31 |
1427846400000 | 168.86 |
1427932800000 | 168.18 |
1428364800000 | 170.87 |
1428451200000 | 171.96 |
1428537600000 | 174.1 |
1428624000000 | 175.56 |
1428883200000 | 175.81 |
1428969600000 | 174.53 |
1429056000000 | 176.07 |
1429142400000 | 174.88 |
1429228800000 | 172.02 |
1429488000000 | 172.72 |
1429574400000 | 173.25 |
1429660800000 | 174 |
1429747200000 | 173.4 |
1429833600000 | 173.62 |
1430092800000 | 174.01 |
1430179200000 | 172.58 |
1430265600000 | 169.17 |
1430352000000 | 166.76 |
1430438400000 | 167.15 |
1430697600000 | 168.35 |
1430784000000 | 166.33 |
1430870400000 | 163.92 |
1430956800000 | 164.98 |
1431043200000 | 168.4 |
1431302400000 | 169.03 |
1431388800000 | 167.1 |
1431475200000 | 166.33 |
1431561600000 | 167.29 |
1431648000000 | 166.69 |
1431907200000 | 168.04 |
1431993600000 | 171.24 |
1432080000000 | 171.67 |
1432166400000 | 172.07 |
1432252800000 | 172.75 |
1432512000000 | 172.77 |
1432598400000 | 172.36 |
1432684800000 | 174.22 |
1432771200000 | 173.5 |
1432857600000 | 171.54 |
1433116800000 | 172.36 |
1433203200000 | 169.24 |
1433289600000 | 168.11 |
1433376000000 | 166.66 |
1433462400000 | 167.18 |
1433721600000 | 165.21 |
1433808000000 | 164.55 |
1433894400000 | 166.38 |
1433980800000 | 167.66 |
1434067200000 | 166.3 |
1434326400000 | 165.05 |
1434412800000 | 165.93 |
1434499200000 | 165.51 |
1434585600000 | 164.87 |
1434672000000 | 165.38 |
1434931200000 | 166.96 |
1435017600000 | 170.12 |
1435104000000 | 169.24 |
1435190400000 | 168.82 |
1435276800000 | 169.13 |
1435536000000 | 165.26 |
1435622400000 | 164.83 |
1435708800000 | 166.78 |
1435795200000 | 166.62 |
1435881600000 | 166.28 |
1436140800000 | 165.1 |
1436227200000 | 166.06 |
1436313600000 | 163.03 |
1436400000000 | 164.51 |
1436486400000 | 165.58 |
1436745600000 | 169.49 |
1436832000000 | 170.67 |
1436918400000 | 171.46 |
1437004800000 | 173.86 |
1437091200000 | 174.54 |
1437350400000 | 174.82 |
1437436800000 | 173.23 |
1437523200000 | 172.46 |
1437609600000 | 171.12 |
1437696000000 | 169.81 |
1437955200000 | 166.64 |
1438041600000 | 168.45 |
1438128000000 | 169.89 |
1438214400000 | 171.4 |
1438300800000 | 170.33 |
1438560000000 | 171.32 |
1438646400000 | 171.03 |
1438732800000 | 173.09 |
1438819200000 | 171.5 |
1438905600000 | 170.42 |
1439164800000 | 171.62 |
1439251200000 | 168.71 |
1439337600000 | 165.44 |
1439424000000 | 166.59 |
1439510400000 | 166.99 |
1439769600000 | 167.94 |
1439856000000 | 168.35 |
1439942400000 | 166.26 |
1440028800000 | 161.72 |
1440115200000 | 155.72 |
1440374400000 | 146.79 |
1440460800000 | 149.03 |
1440547200000 | 151.5 |
1440633600000 | 156.98 |
1440720000000 | 157.42 |
1440979200000 | 156.55 |
1441065600000 | 151.56 |
1441152000000 | 153.23 |
1441238400000 | 155.89 |
1441324800000 | 152.78 |
1441584000000 | 152.7 |
1441670400000 | 154.87 |
1441756800000 | 155.82 |
1441843200000 | 154.61 |
1441929600000 | 153.8 |
1442188800000 | 153.09 |
1442275200000 | 154.6 |
1442361600000 | 156.19 |
1442448000000 | 155.66 |
1442534400000 | 152.78 |
1442793600000 | 155.02 |
1442880000000 | 152.84 |
1442966400000 | 152.52 |
1443052800000 | 149.72 |
1443139200000 | 152.38 |
1443398400000 | 149.15 |
1443484800000 | 147.72 |
1443571200000 | 151.44 |
1443657600000 | 151.52 |
1443744000000 | 152.03 |
1444003200000 | 155.7 |
1444089600000 | 155.45 |
1444176000000 | 156.53 |
1444262400000 | 156.71 |
1444348800000 | 156.93 |
1444608000000 | 156.75 |
1444694400000 | 155.55 |
1444780800000 | 153.86 |
1444867200000 | 156.67 |
1444953600000 | 157.58 |
1445212800000 | 158.27 |
1445299200000 | 157.72 |
1445385600000 | 157.3 |
1445472000000 | 161.45 |
1445558400000 | 165.46 |
1445817600000 | 165.05 |
1445904000000 | 164.13 |
1445990400000 | 165.79 |
1446076800000 | 166.31 |
1446163200000 | 164.85 |
1446422400000 | 165.62 |
1446508800000 | 166.83 |
1446595200000 | 167.85 |
1446681600000 | 167.8 |
1446768000000 | 169.1 |
1447027200000 | 167.83 |
1447113600000 | 168.33 |
1447200000000 | 168.3 |
1447286400000 | 166.13 |
1447372800000 | 164.71 |
1447632000000 | 165.81 |
1447718400000 | 168.21 |
1447804800000 | 169.63 |
1447891200000 | 169.5 |
1447977600000 | 170.67 |
1448236800000 | 170.61 |
1448323200000 | 169.78 |
1448409600000 | 170.77 |
1448496000000 | 171.36 |
1448582400000 | 171.49 |
1448841600000 | 171.55 |
1448928000000 | 172.35 |
1449014400000 | 171.95 |
1449100800000 | 165.91 |
1449187200000 | 166.9 |
1449446400000 | 167.09 |
1449532800000 | 164.99 |
1449619200000 | 163.04 |
1449705600000 | 163.28 |
1449792000000 | 160.08 |
1450051200000 | 158.76 |
1450137600000 | 161.68 |
1450224000000 | 163.49 |
1450310400000 | 164.18 |
1450396800000 | 161.81 |
1450656000000 | 161.1 |
1450742400000 | 161.31 |
1450828800000 | 164.69 |
1450915200000 | 163.94 |
1451260800000 | 163.36 |
1451347200000 | 165.99 |
1451433600000 | 165.06 |
1451520000000 | 164.29 |
1451865600000 | 161.72 |
1451952000000 | 162.68 |
1452038400000 | 160.2 |
1452124800000 | 155.62 |
1452211200000 | 153.17 |
1452470400000 | 153.78 |
1452556800000 | 154.65 |
1452643200000 | 153.22 |
1452729600000 | 153.12 |
1452816000000 | 148.68 |
1453075200000 | 148.95 |
1453161600000 | 149.62 |
1453248000000 | 146.36 |
1453334400000 | 147.85 |
1453420800000 | 151.84 |
1453680000000 | 150.37 |
1453766400000 | 151.47 |
1453852800000 | 150.88 |
1453939200000 | 149.6 |
1454025600000 | 154.19 |
1454284800000 | 153.64 |
1454371200000 | 150.82 |
1454457600000 | 148.41 |
1454544000000 | 147.67 |
1454630400000 | 145.97 |
1454889600000 | 143.39 |
1454976000000 | 140.27 |
1455062400000 | 141.71 |
1455148800000 | 137.94 |
1455235200000 | 140.86 |
1455494400000 | 144.13 |
1455580800000 | 145.24 |
1455667200000 | 147.55 |
1455753600000 | 148.03 |
1455840000000 | 147.19 |
1456099200000 | 150.05 |
1456185600000 | 148.27 |
1456272000000 | 147.19 |
1456358400000 | 149.36 |
1456444800000 | 150.94 |
1456704000000 | 151.04 |
1456790400000 | 153.96 |
1456876800000 | 155.8 |
1456963200000 | 155.26 |
1457049600000 | 155.31 |
1457308800000 | 155.37 |
1457395200000 | 153.48 |
1457481600000 | 154.56 |
1457568000000 | 152.49 |
1457654400000 | 155.22 |
1457913600000 | 156.1 |
1458000000000 | 155.38 |
1458086400000 | 155.78 |
1458172800000 | 154.64 |
1458259200000 | 155.19 |
1458518400000 | 155.5 |
1458604800000 | 155.86 |
1458691200000 | 155.56 |
1458777600000 | 154.5 |
1459209600000 | 155.58 |
1459296000000 | 155.17 |
1459382400000 | 154.06 |
1459468800000 | 153.53 |
1459728000000 | 153.48 |
1459814400000 | 151.1 |
1459900800000 | 152.41 |
1459987200000 | 151.17 |
1460073600000 | 151.86 |
1460332800000 | 151.65 |
1460419200000 | 153.52 |
1460505600000 | 157.23 |
1460592000000 | 158.4 |
1460678400000 | 157.66 |
1460937600000 | 157.56 |
1461024000000 | 158.88 |
1461110400000 | 159.72 |
1461196800000 | 159.89 |
1461283200000 | 159.77 |
1461542400000 | 158.99 |
1461628800000 | 158.66 |
1461715200000 | 158.26 |
1461801600000 | 157.44 |
1461888000000 | 154.68 |
1462147200000 | 154.2 |
1462233600000 | 152.64 |
1462320000000 | 151.49 |
1462406400000 | 152.41 |
1462492800000 | 152.28 |
1462752000000 | 152.7 |
1462838400000 | 154.64 |
1462924800000 | 153.57 |
1463011200000 | 153.48 |
1463097600000 | 153.78 |
1463356800000 | 154.5 |
1463443200000 | 153.93 |
1463529600000 | 155.16 |
1463616000000 | 154.61 |
1463702400000 | 155.72 |
1463961600000 | 155.58 |
1464048000000 | 158.13 |
1464134400000 | 160.17 |
1464220800000 | 160.02 |
1464307200000 | 161.13 |
1464566400000 | 161.17 |
1464652800000 | 160.86 |
1464739200000 | 159.89 |
1464825600000 | 160 |
1464912000000 | 157.9 |
1465171200000 | 158.08 |
1465257600000 | 159.1 |
1465344000000 | 158.86 |
1465430400000 | 158.59 |
1465516800000 | 156.65 |
1465776000000 | 154.51 |
1465862400000 | 153.78 |
1465948800000 | 153.9 |
1466035200000 | 154.47 |
1466121600000 | 154.13 |
1466380800000 | 156.12 |
1466467200000 | 157.71 |
1466553600000 | 157.56 |
1466640000000 | 159.03 |
1466726400000 | 153.09 |
1466985600000 | 151.12 |
1467072000000 | 152.88 |
1467158400000 | 155.82 |
1467244800000 | 157.46 |
1467331200000 | 157.85 |
1467590400000 | 157.68 |
1467676800000 | 156.46 |
1467763200000 | 156.18 |
1467849600000 | 156.67 |
1467936000000 | 158.86 |
1468195200000 | 160.28 |
1468281600000 | 161.41 |
1468368000000 | 161.39 |
1468454400000 | 162.46 |
1468540800000 | 162.63 |
1468800000000 | 162.99 |
1468886400000 | 163.17 |
1468972800000 | 164.41 |
1469059200000 | 164.33 |
1469145600000 | 164.75 |
1469404800000 | 164.65 |
1469491200000 | 164.64 |
1469577600000 | 165.04 |
1469664000000 | 163.62 |
1469750400000 | 163.96 |
1470009600000 | 163.72 |
1470096000000 | 161.67 |
1470182400000 | 162.13 |
1470268800000 | 163.19 |
1470355200000 | 165.41 |
1470614400000 | 165.68 |
1470700800000 | 166.26 |
1470787200000 | 165.43 |
1470873600000 | 166.08 |
1470960000000 | 165.9 |
1471219200000 | 165.96 |
1471305600000 | 164.29 |
1471392000000 | 164.07 |
1471478400000 | 163.68 |
1471564800000 | 163.32 |
1471824000000 | 163.27 |
1471910400000 | 164.09 |
1471996800000 | 164.84 |
1472083200000 | 164.04 |
1472169600000 | 164.07 |
1472428800000 | 165.51 |
1472515200000 | 165.93 |
1472601600000 | 165.82 |
1472688000000 | 165.38 |
1472774400000 | 167.03 |
1473033600000 | 167.54 |
1473120000000 | 166.79 |
1473206400000 | 166.92 |
1473292800000 | 166.06 |
1473379200000 | 163.9 |
1473638400000 | 164.18 |
1473724800000 | 162.21 |
1473811200000 | 162.15 |
1473897600000 | 163.44 |
1473984000000 | 163.39 |
1474243200000 | 163.8 |
1474329600000 | 164.09 |
1474416000000 | 166.12 |
1474502400000 | 166.62 |
1474588800000 | 165.79 |
1474848000000 | 163.51 |
1474934400000 | 165.04 |
1475020800000 | 165.62 |
1475107200000 | 164.54 |
1475193600000 | 164.85 |
1475452800000 | 164.98 |
1475539200000 | 165.78 |
1475625600000 | 165.59 |
1475712000000 | 165.89 |
1475798400000 | 165.35 |
1476057600000 | 166.44 |
1476144000000 | 166.19 |
1476230400000 | 166.14 |
1476316800000 | 165.16 |
1476403200000 | 166.31 |
1476662400000 | 165.92 |
1476748800000 | 167.37 |
1476835200000 | 167.8 |
1476921600000 | 168.16 |
1477008000000 | 168.66 |
1477267200000 | 168.95 |
1477353600000 | 169.04 |
1477440000000 | 167.99 |
1477526400000 | 167.71 |
1477612800000 | 167.07 |
1477872000000 | 166.49 |
1477958400000 | 164.58 |
1478044800000 | 162.51 |
1478131200000 | 162.38 |
1478217600000 | 161.09 |
1478476800000 | 164.68 |
1478563200000 | 165.15 |
1478649600000 | 167.39 |
1478736000000 | 169.16 |
1478822400000 | 169.27 |
1479081600000 | 170.66 |
1479168000000 | 171.37 |
1479254400000 | 171.91 |
1479340800000 | 172.83 |
1479427200000 | 173.29 |
1479686400000 | 173.5 |
1479772800000 | 174.1 |
1479859200000 | 174.51 |
1479945600000 | 174.55 |
1480032000000 | 174.93 |
1480291200000 | 174.43 |
1480377600000 | 174.27 |
1480464000000 | 174.2 |
1480550400000 | 173.92 |
1480636800000 | 173.03 |
1480896000000 | 173.04 |
1480982400000 | 174.26 |
1481068800000 | 176.22 |
1481155200000 | 179.27 |
1481241600000 | 181.56 |
1481500800000 | 180.4 |
1481587200000 | 181.55 |
1481673600000 | 180.56 |
1481760000000 | 183.65 |
1481846400000 | 183.54 |
1482105600000 | 183.6 |
1482192000000 | 184.82 |
1482278400000 | 183.73 |
1482364800000 | 183.2 |
1482451200000 | 183.26 |
1482796800000 | 183.51 |
1482883200000 | 183.73 |
1482969600000 | 182.4 |
1483056000000 | 181.4 |
1483315200000 | 181.66 |
1483401600000 | 184.73 |
1483488000000 | 184.88 |
1483574400000 | 183.79 |
1483660800000 | 184.08 |
1483920000000 | 183.81 |
1484006400000 | 183.44 |
1484092800000 | 185.09 |
1484179200000 | 182.6 |
1484265600000 | 183.54 |
1484524800000 | 183.22 |
1484611200000 | 181.65 |
1484697600000 | 181.89 |
1484784000000 | 182.18 |
1484870400000 | 181.61 |
1485129600000 | 180.31 |
1485216000000 | 180.77 |
1485302400000 | 182.62 |
1485388800000 | 183.54 |
1485475200000 | 182.95 |
1485734400000 | 182.03 |
1485820800000 | 180.04 |
1485907200000 | 181.21 |
1485993600000 | 180.54 |
1486080000000 | 181.91 |
1486339200000 | 181.99 |
1486425600000 | 182.74 |
1486512000000 | 183.01 |
1486598400000 | 184.14 |
1486684800000 | 185.41 |
1486944000000 | 186.68 |
1487030400000 | 187.45 |
1487116800000 | 188.44 |
1487203200000 | 187.4 |
1487289600000 | 188.1 |
1487548800000 | 188.3 |
1487635200000 | 190.19 |
1487721600000 | 190.22 |
1487808000000 | 189.79 |
1487894400000 | 189.6 |
1488153600000 | 188.73 |
1488240000000 | 188.39 |
1488326400000 | 191.36 |
1488412800000 | 191.33 |
1488499200000 | 190.87 |
1488758400000 | 189.91 |
1488844800000 | 189.6699 |
1488931200000 | 189.68 |
1489017600000 | 189.45 |
1489104000000 | 189.26 |
1489363200000 | 189.4 |
1489449600000 | 189.12 |
1489536000000 | 190.32 |
1489622400000 | 189.96 |
1489708800000 | 189.79 |
1489968000000 | 189.41 |
1490054400000 | 187.29 |
1490140800000 | 186.86 |
1490227200000 | 187.48 |
1490313600000 | 187.23 |
1490572800000 | 185.9199 |
1490659200000 | 187.6699 |
1490745600000 | 189.36 |
1490832000000 | 189.99 |
1490918400000 | 190.03 |
1491177600000 | 190.1699 |
1491264000000 | 190.12 |
1491350400000 | 189.62 |
1491436800000 | 189.58 |
1491523200000 | 190.13 |
1491782400000 | 190.52 |
1491868800000 | 190.1699 |
1491955200000 | 189.87 |
1492041600000 | 188.85 |
1492473600000 | 187.8 |
1492560000000 | 187.41 |
1492646400000 | 187.77 |
1492732800000 | 188.71 |
1492992000000 | 189.21 |
1493078400000 | 189.1 |
1493164800000 | 190.04 |
1493251200000 | 190.11 |
1493337600000 | 189.48 |
1493596800000 | 189.54 |
1493683200000 | 190.25 |
1493769600000 | 190.02 |
1493856000000 | 190.02 |
1493942400000 | 190.3899 |
1494201600000 | 191.53 |
1494288000000 | 191.74 |
1494374400000 | 192.38 |
1494460800000 | 192.01 |
1494547200000 | 191.47 |
1494806400000 | 191.32 |
1494892800000 | 190.3899 |
1494979200000 | 187.05 |
1495065600000 | 186.95 |
1495152000000 | 187.18 |
1495411200000 | 187.34 |
1495497600000 | 187.82 |
1495584000000 | 188.37 |
1495670400000 | 188.46 |
1495756800000 | 188.54 |
1496016000000 | 188.57 |
1496102400000 | 188.58 |
1496188800000 | 187.68 |
1496275200000 | 188.95 |
1496361600000 | 189.6 |
1496620800000 | 189.52 |
1496707200000 | 188.63 |
1496793600000 | 188.6699 |
1496880000000 | 189.06 |
1496966400000 | 189.47 |
1497225600000 | 188.79 |
1497312000000 | 189.59 |
1497398400000 | 188.7 |
1497484800000 | 189.27 |
1497571200000 | 189.15 |
1497830400000 | 191.11 |
1497916800000 | 190.46 |
1498003200000 | 189.87 |
1498089600000 | 189.88 |
1498176000000 | 189.36 |
1498435200000 | 189.69 |
1498521600000 | 187.5 |
1498608000000 | 187.66 |
1498694400000 | 185.6 |
1498780800000 | 185.44 |
1499040000000 | 186.66 |
1499126400000 | 186.79 |
1499212800000 | 187.29 |
1499299200000 | 185.13 |
1499385600000 | 185.5 |
1499644800000 | 185.97 |
1499731200000 | 185.15 |
1499817600000 | 186.97 |
1499904000000 | 187.7 |
1499990400000 | 188.11 |
1500249600000 | 187.85 |
1500336000000 | 185.9199 |
1500422400000 | 187.58 |
1500508800000 | 186.27 |
1500595200000 | 185.21 |
1500854400000 | 184.93 |
1500940800000 | 185.27 |
1501027200000 | 185.9 |
1501113600000 | 185.5 |
1501200000000 | 184.01 |
1501459200000 | 183.68 |
1501545600000 | 184.33 |
1501632000000 | 183.8 |
1501718400000 | 183.56 |
1501804800000 | 185.47 |
1502064000000 | 185.21 |
1502150400000 | 185.72 |
1502236800000 | 185.13 |
1502323200000 | 183.1699 |
1502409600000 | 182.21 |
1502668800000 | 183.75 |
1502755200000 | 184.45 |
1502841600000 | 185.19 |
1502928000000 | 183.04 |
1503014400000 | 182.19 |
1503273600000 | 181.33 |
1503360000000 | 183.19 |
1503446400000 | 182.26 |
1503532800000 | 182.15 |
1503619200000 | 181.77 |
1503878400000 | 180.72 |
1503964800000 | 179.5 |
1504051200000 | 181.21 |
1504137600000 | 182.8 |
1504224000000 | 183.56 |
1504483200000 | 182.8 |
1504569600000 | 181.87 |
1504656000000 | 181.96 |
1504742400000 | 181.56 |
1504828800000 | 181.46 |
1505088000000 | 183.6 |
1505174400000 | 184.85 |
1505260800000 | 185.24 |
1505347200000 | 185.6399 |
1505433600000 | 184.68 |
1505692800000 | 185.07 |
1505779200000 | 185.3899 |
1505865600000 | 185.21 |
1505952000000 | 185.56 |
1506038400000 | 185.35 |
1506297600000 | 186.47 |
1506384000000 | 187.36 |
1506470400000 | 188.29 |
1506556800000 | 187.97 |
1506643200000 | 188.23 |
1506902400000 | 189.87 |
1506988800000 | 190.08 |
1507075200000 | 189.9 |
1507161600000 | 191.16 |
1507248000000 | 190.72 |
1507507200000 | 190.59 |
1507593600000 | 190.13 |
1507680000000 | 189.85 |
1507766400000 | 189.62 |
1507852800000 | 190.32 |
1508112000000 | 191.18 |
1508198400000 | 191.49 |
1508284800000 | 191.6399 |
1508371200000 | 190.76 |
1508457600000 | 191.69 |
1508716800000 | 191.93 |
1508803200000 | 191.66 |
1508889600000 | 190.04 |
1508976000000 | 191.79 |
1509062400000 | 194.49 |
1509321600000 | 193.97 |
1509408000000 | 193.8 |
1509494400000 | 194.87 |
1509580800000 | 194.35 |
1509667200000 | 195.44 |
1509926400000 | 195.9 |
1510012800000 | 196.06 |
1510099200000 | 196.4199 |
1510185600000 | 194.85 |
1510272000000 | 194.1399 |
1510531200000 | 193.31 |
1510617600000 | 191.52 |
1510704000000 | 189.82 |
1510790400000 | 191.66 |
1510876800000 | 191.21 |
1511136000000 | 192.02 |
1511222400000 | 193.32 |
1511308800000 | 192.83 |
1511395200000 | 192.3 |
1511481600000 | 191.32 |
1511740800000 | 191.2 |
1511827200000 | 192.88 |
1511913600000 | 193.29 |
1512000000000 | 193.08 |
1512086400000 | 193.05 |
1512345600000 | 193.63 |
1512432000000 | 193.2 |
1512518400000 | 193.24 |
1512604800000 | 193.58 |
1512691200000 | 195.26 |
1512950400000 | 195.47 |
1513036800000 | 196.94 |
1513123200000 | 196.47 |
1513209600000 | 195.54 |
1513296000000 | 196.16 |
1513555200000 | 197.41 |
1513641600000 | 196.6699 |
1513728000000 | 195.34 |
1513814400000 | 196.22 |
1513900800000 | 196.47 |
1514332800000 | 195.74 |
1514419200000 | 195.32 |
1514505600000 | 194.02 |
1514851200000 | 194.33 |
1514937600000 | 195.18 |
1515024000000 | 196.31 |
1515110400000 | 198.19 |
1515369600000 | 199.04 |
1515456000000 | 200.23 |
1515542400000 | 199.61 |
1515628800000 | 199.04 |
1515715200000 | 198.83 |
1515974400000 | 197.62 |
1516060800000 | 197.99 |
1516147200000 | 198.77 |
1516233600000 | 198.63 |
1516320000000 | 199.79 |
1516579200000 | 200.49 |
1516665600000 | 200.6699 |
1516752000000 | 199.63 |
1516838400000 | 197.88 |
1516924800000 | 200.26 |
1517184000000 | 200.24 |
1517270400000 | 197.53 |
1517356800000 | 196.57 |
1517443200000 | 196.49 |
1517529600000 | 193.38 |
1517788800000 | 188.03 |
1517875200000 | 188.21 |
1517961600000 | 189.5 |
1518048000000 | 185.5 |
1518134400000 | 186.03 |
1518393600000 | 187.82 |
1518480000000 | 186.94 |
1518566400000 | 188.38 |
1518652800000 | 189.73 |
1518739200000 | 191.04 |
1518998400000 | 191.51 |
1519084800000 | 191.57 |
1519171200000 | 191.19 |
1519257600000 | 191.16 |
1519344000000 | 193.4199 |
1519603200000 | 195.52 |
1519689600000 | 194.91 |
1519776000000 | 193.71 |
1519862400000 | 191.25 |
1519948800000 | 188.8899 |
1520208000000 | 189.9199 |
1520294400000 | 189.8 |
1520380800000 | 189.77 |
1520467200000 | 191.71 |
1520553600000 | 193.8 |
1520812800000 | 194.4199 |
1520899200000 | 192.25 |
1520985600000 | 191.94 |
1521072000000 | 192.6 |
1521158400000 | 193.29 |
1521417600000 | 190.6399 |
1521504000000 | 191.46 |
1521590400000 | 191 |
1521676800000 | 187.22 |
1521763200000 | 183.04 |
1522022400000 | 184.77 |
1522108800000 | 184.52 |
1522195200000 | 185.1 |
1522281600000 | 187.16 |
1522713600000 | 186.02 |
1522800000000 | 186.99 |
1522886400000 | 189.73 |
1522972800000 | 187.06 |
1523232000000 | 187.33 |
1523318400000 | 189.34 |
1523404800000 | 187.96 |
1523491200000 | 189.93 |
1523577600000 | 189.5 |
1523836800000 | 189.73 |
1523923200000 | 191.24 |
1524009600000 | 191.13 |
1524096000000 | 190.82 |
1524182400000 | 190.5 |
1524441600000 | 191.24 |
1524528000000 | 190.44 |
1524614400000 | 190.37 |
1524700800000 | 192.43 |
1524787200000 | 193.15 |
1525046400000 | 192.58 |
1525132800000 | 193.8899 |
1525219200000 | 193.81 |
1525305600000 | 193.5 |
1525392000000 | 195.56 |
1525651200000 | 196.56 |
1525737600000 | 197.5 |
1525824000000 | 198.73 |
1525910400000 | 199.69 |
1525996800000 | 199.56 |
1526256000000 | 199.49 |
1526342400000 | 199.6399 |
1526428800000 | 200.96 |
1526515200000 | 201.13 |
1526601600000 | 200.87 |
1526860800000 | 202.01 |
1526947200000 | 201.85 |
1527033600000 | 202.27 |
1527120000000 | 201.3899 |
1527206400000 | 201.96 |
1527465600000 | 202.12 |
1527552000000 | 200.48 |
1527638400000 | 200.95 |
1527724800000 | 199.33 |
1527811200000 | 201.22 |
1528070400000 | 202.13 |
1528156800000 | 202.15 |
1528243200000 | 201.8899 |
1528329600000 | 201.31 |
1528416000000 | 202.1 |
1528675200000 | 202.09 |
1528761600000 | 202.46 |
1528848000000 | 202.18 |
1528934400000 | 204.16 |
1529020800000 | 203.91 |
1529280000000 | 202.9199 |
1529366400000 | 202.35 |
1529452800000 | 202.45 |
1529539200000 | 200.96 |
1529625600000 | 201.15 |
1529884800000 | 197.73 |
1529971200000 | 198.1699 |
1530057600000 | 198.16 |
1530144000000 | 198.84 |
1530230400000 | 198.29 |
1530489600000 | 198.55 |
1530576000000 | 197.98 |
1530662400000 | 198.21 |
1530748800000 | 198.59 |
1530835200000 | 199.36 |
1531094400000 | 201.02 |
1531180800000 | 201.84 |
1531267200000 | 199.88 |
1531353600000 | 201.85 |
1531440000000 | 202.49 |
1531699200000 | 202.03 |
1531785600000 | 202.98 |
1531872000000 | 204.06 |
1531958400000 | 203.77 |
1532044800000 | 202.77 |
1532304000000 | 203.08 |
1532390400000 | 204.45 |
1532476800000 | 205.82 |
1532563200000 | 206.57 |
1532649600000 | 206.26 |
1532908800000 | 204.8899 |
1532995200000 | 205.23 |
1533081600000 | 205.9199 |
1533168000000 | 206.63 |
1533254400000 | 208 |
1533513600000 | 208.45 |
1533600000000 | 208.75 |
1533686400000 | 208.66 |
1533772800000 | 209.07 |
1533859200000 | 209 |
1534118400000 | 207.86 |
1534204800000 | 209.56 |
1534291200000 | 208.95 |
1534377600000 | 209.09 |
1534464000000 | 209.51 |
1534723200000 | 209.73 |
1534809600000 | 208.8 |
1534896000000 | 207.91 |
1534982400000 | 207.69 |
1535068800000 | 207.82 |
1535328000000 | 208.84 |
1535414400000 | 208.44 |
1535500800000 | 209.56 |
1535587200000 | 209.24 |
1535673600000 | 209.07 |
1535932800000 | 208.97 |
1536019200000 | 209.07 |
1536105600000 | 206.8899 |
1536192000000 | 206.05 |
1536278400000 | 206.21 |
1536537600000 | 206.56 |
1536624000000 | 207.43 |
1536710400000 | 206.97 |
1536796800000 | 207.36 |
1536883200000 | 208.02 |
1537142400000 | 207.2 |
1537228800000 | 207.99 |
1537315200000 | 209.21 |
1537401600000 | 209.74 |
1537488000000 | 210.1 |
1537747200000 | 208.97 |
1537833600000 | 209.23 |
1537920000000 | 209.52 |
1538006400000 | 210.69 |
1538092800000 | 211.16 |
1538352000000 | 212.01 |
1538438400000 | 212.16 |
1538524800000 | 212.55 |
1538611200000 | 211.35 |
1538697600000 | 210.1 |
1538956800000 | 209.94 |
1539043200000 | 209.49 |
1539129600000 | 204.21 |
1539216000000 | 199.45 |
1539302400000 | 200.96 |
1539561600000 | 199.54 |
1539648000000 | 202.94 |
1539734400000 | 203.54 |
1539820800000 | 201.88 |
1539907200000 | 201.78 |
1540166400000 | 201.3899 |
1540252800000 | 199.59 |
1540339200000 | 196.6399 |
1540425600000 | 198.26 |
1540512000000 | 196.61 |
1540771200000 | 196.15 |
1540857600000 | 198.37 |
1540944000000 | 201.5 |
1541030400000 | 201.73 |
1541116800000 | 201.43 |
1541376000000 | 201.52 |
1541462400000 | 201.94 |
1541548800000 | 204.25 |
1541635200000 | 205.35 |
1541721600000 | 204.86 |
1541980800000 | 203.21 |
1542067200000 | 202.75 |
1542153600000 | 201.01 |
1542240000000 | 201.93 |
1542326400000 | 201.29 |
1542585600000 | 198.58 |
1542672000000 | 196.2 |
1542758400000 | 197.1 |
1542844800000 | 196.77 |
1542931200000 | 197.28 |
1543190400000 | 199.66 |
1543276800000 | 200.72 |
1543363200000 | 203.5 |
1543449600000 | 201.87 |
1543536000000 | 203.82 |
1543795200000 | 205.44 |
1543881600000 | 200.85 |
1543968000000 | 199.99 |
1544054400000 | 197.02 |
1544140800000 | 194.68 |
1544400000000 | 193.4199 |
1544486400000 | 194.62 |
1544572800000 | 196.15 |
1544659200000 | 196.46 |
1544745600000 | 194.43 |
1545004800000 | 191.4 |
1545091200000 | 190.32 |
1545177600000 | 188.4 |
1545264000000 | 185.69 |
1545350400000 | 183.31 |
1545609600000 | 180.62 |
1545868800000 | 185.4199 |
1545955200000 | 186.04 |
1546214400000 | 187.33 |
1546387200000 | 188.11 |
1546473600000 | 184.86 |
1546560000000 | 189.19 |
1546819200000 | 189.63 |
1546905600000 | 191.22 |
1546992000000 | 191.43 |
1547078400000 | 191.63 |
1547164800000 | 192.48 |
1547424000000 | 191.75 |
1547510400000 | 193.79 |
1547596800000 | 194.88 |
1547683200000 | 195.83 |
1547769600000 | 198.56 |
1548028800000 | 198.55 |
1548115200000 | 196.88 |
1548201600000 | 196.93 |
1548288000000 | 197.27 |
1548374400000 | 198.37 |
1548633600000 | 196.37 |
1548720000000 | 196.72 |
1548806400000 | 198.53 |
1548892800000 | 199.07 |
1548979200000 | 199.24 |
1549238400000 | 200.71 |
1549324800000 | 202.57 |
1549411200000 | 202.78 |
1549497600000 | 200.88 |
1549584000000 | 200.69 |
1549843200000 | 201.66 |
1549929600000 | 203.51 |
1550016000000 | 204.4199 |
1550102400000 | 204.06 |
1550188800000 | 206.23 |
1550448000000 | 206.21 |
1550534400000 | 206.07 |
1550620800000 | 206.43 |
1550707200000 | 206.26 |
1550793600000 | 207.25 |
1551052800000 | 207.62 |
1551139200000 | 207.72 |
1551225600000 | 207.16 |
1551312000000 | 206.57 |
1551398400000 | 207.4199 |
1551657600000 | 208.1 |
1551744000000 | 208.15 |
1551830400000 | 207.24 |
1551916800000 | 207.19 |
1552003200000 | 206.04 |
1552262400000 | 208.59 |
1552348800000 | 208.73 |
1552435200000 | 209.18 |
1552521600000 | 209.73 |
1552608000000 | 210.83 |
1552867200000 | 211.66 |
1552953600000 | 212.03 |
1553040000000 | 210.9 |
1553126400000 | 212.34 |
1553212800000 | 210.64 |
1553472000000 | 208.78 |
1553558400000 | 211.13 |
1553644800000 | 211.09 |
1553731200000 | 211.26 |
1553817600000 | 212.73 |
1554076800000 | 215.31 |
1554163200000 | 215.99 |
1554249600000 | 216.74 |
1554336000000 | 216.9 |
1554422400000 | 217.32 |
1554681600000 | 217.04 |
1554768000000 | 215.98 |
1554854400000 | 216.86 |
1554940800000 | 216.33 |
1555027200000 | 216.62 |
1555286400000 | 217.09 |
1555372800000 | 217.61 |
1555459200000 | 217.73 |
1555545600000 | 218.87 |
1555977600000 | 220.78 |
1556064000000 | 220.41 |
1556150400000 | 221.24 |
1556236800000 | 221.82 |
1556496000000 | 222.1 |
1556582400000 | 221.56 |
1556668800000 | 220.74 |
1556755200000 | 220.79 |
1556841600000 | 222.26 |
1557100800000 | 221.02 |
1557187200000 | 217.75 |
1557273600000 | 217.19 |
1557360000000 | 215.22 |
1557446400000 | 215.64 |
1557705600000 | 211.68 |
1557792000000 | 213.47 |
1557878400000 | 214.76 |
1557964800000 | 217.01 |
1558051200000 | 216.49 |
1558310400000 | 215.26 |
1558396800000 | 216.18 |
1558483200000 | 216.09 |
1558569600000 | 214.01 |
1558656000000 | 213.73 |
1558915200000 | 214.14 |
1559001600000 | 213.23 |
1559088000000 | 211.86 |
1559174400000 | 212.47 |
1559260800000 | 209.91 |
1559520000000 | 208.91 |
1559606400000 | 211.64 |
1559692800000 | 213.18 |
1559779200000 | 213.65 |
1559865600000 | 215.06 |
1560124800000 | 216.33 |
1560211200000 | 217.01 |
1560297600000 | 216.5 |
1560384000000 | 217.36 |
1560470400000 | 217.55 |
1560729600000 | 217.36 |
1560816000000 | 220.36 |
1560902400000 | 220.95 |
1560988800000 | 221.7 |
1561075200000 | 220.39 |
1561334400000 | 219.47 |
1561420800000 | 218.06 |
1561507200000 | 217.77 |
1561593600000 | 218.89 |
1561680000000 | 219.5 |
1561939200000 | 222.36 |
1562025600000 | 223.6 |
1562112000000 | 225.39 |
1562198400000 | 225.67 |
1562284800000 | 225.67 |
1562544000000 | 224.58 |
1562630400000 | 224.42 |
1562716800000 | 224.24 |
1562803200000 | 224.51 |
1562889600000 | 225.21 |
1563148800000 | 225.35 |
1563235200000 | 225.57 |
1563321600000 | 224.64 |
1563408000000 | 224.7 |
1563494400000 | 224.38 |
1563753600000 | 224.78 |
1563840000000 | 227.56 |
1563926400000 | 228.45 |
1564012800000 | 227.19 |
1564099200000 | 228.95 |
1564358400000 | 228.88 |
1564444800000 | 227.62 |
1564531200000 | 226.4 |
1564617600000 | 226.8 |
1564704000000 | 223.28 |
1564963200000 | 216.28 |
1565049600000 | 217.16 |
1565136000000 | 217.42 |
1565222400000 | 220.95 |
1565308800000 | 219.92 |
1565568000000 | 218.05 |
1565654400000 | 220.23 |
1565740800000 | 216.59 |
1565827200000 | 216.55 |
1565913600000 | 219.47 |
1566172800000 | 222.13 |
1566259200000 | 221.15 |
1566345600000 | 222.56 |
1566432000000 | 222.56 |
1566518400000 | 218.54 |
1566777600000 | 219.47 |
1566864000000 | 219.87 |
1566950400000 | 220.91 |
1567036800000 | 223.2 |
1567123200000 | 225.03 |
1567382400000 | 225.82 |
1567468800000 | 225.02 |
1567555200000 | 225.84 |
1567641600000 | 228.21 |
1567728000000 | 228.72 |
1567987200000 | 228.67 |
1568073600000 | 229.31 |
1568160000000 | 232.08 |
1568246400000 | 232.28 |
1568332800000 | 231.57 |
1568592000000 | 231.81 |
1568678400000 | 231.39 |
1568764800000 | 231.21 |
1568851200000 | 232 |
1568937600000 | 232.4 |
1569196800000 | 232.37 |
1569283200000 | 231.52 |
1569369600000 | 232.45 |
1569456000000 | 233.24 |
1569542400000 | 232.76 |
1569801600000 | 234.16 |
1569888000000 | 231.54 |
1569974400000 | 226.62 |
1570060800000 | 226.78 |
1570147200000 | 229.22 |
1570406400000 | 228.86 |
1570492800000 | 226.94 |
1570579200000 | 228 |
1570665600000 | 228.71 |
1570752000000 | 231.8 |
1571011200000 | 231.51 |
1571097600000 | 233.53 |
1571184000000 | 233.24 |
1571270400000 | 232.39 |
1571356800000 | 231.63 |
1571616000000 | 233.04 |
1571702400000 | 233.18 |
1571788800000 | 233.98 |
1571875200000 | 234.92 |
1571961600000 | 235.9 |
1572220800000 | 237.02 |
1572307200000 | 236.51 |
1572393600000 | 236.95 |
1572480000000 | 236.07 |
1572566400000 | 237.39 |
1572825600000 | 238.55 |
1572912000000 | 240.06 |
1572998400000 | 240.64 |
1573084800000 | 242 |
1573171200000 | 242.87 |
1573430400000 | 242.32 |
1573516800000 | 243.2 |
1573603200000 | 243.07 |
1573689600000 | 242.55 |
1573776000000 | 243.34 |
1574035200000 | 243.2 |
1574121600000 | 242.82 |
1574208000000 | 241.44 |
1574294400000 | 240.67 |
1574380800000 | 242.01 |
1574640000000 | 244.43 |
1574726400000 | 244.67 |
1574812800000 | 245.72 |
1574899200000 | 245.46 |
1574985600000 | 244.2 |
1575244800000 | 241.57 |
1575331200000 | 239.9 |
1575417600000 | 241.38 |
1575504000000 | 241.72 |
1575590400000 | 244.61 |
1575849600000 | 243.84 |
1575936000000 | 243.29 |
1576022400000 | 243.89 |
1576108800000 | 244.77 |
1576195200000 | 246.21 |
1576454400000 | 248.19 |
1576540800000 | 247.45 |
1576627200000 | 247.56 |
1576713600000 | 248.48 |
1576800000000 | 250.13 |
1577059200000 | 250.16 |
1577145600000 | 250.22 |
1577404800000 | 250.05 |
1577664000000 | 248 |
1577750400000 | 248.07 |
1577923200000 | 250.41 |
1578009600000 | 249.62 |
1578268800000 | 248.83 |
1578355200000 | 249.51 |
1578441600000 | 250.67 |
1578528000000 | 252.44 |
1578614400000 | 252.09 |
1578873600000 | 252.48 |
1578960000000 | 252.92 |
1579046400000 | 252.65 |
1579132800000 | 254.42 |
1579219200000 | 256.8 |
1579478400000 | 257.05 |
1579564800000 | 256.07 |
1579651200000 | 256.92 |
1579737600000 | 256.94 |
1579824000000 | 256.56 |
1580083200000 | 252.56 |
1580169600000 | 254.5 |
1580256000000 | 254.58 |
1580342400000 | 253.85 |
1580428800000 | 249.52 |
1580688000000 | 251.06 |
1580774400000 | 255.04 |
1580860800000 | 258.38 |
1580947200000 | 260.5899 |
1581033600000 | 259.72 |
1581292800000 | 261.52 |
1581379200000 | 262.1 |
1581465600000 | 264.11 |
1581552000000 | 264.45 |
1581638400000 | 264.76 |
1581897600000 | 265 |
1581984000000 | 264.02 |
1582070400000 | 265.9 |
1582156800000 | 264.32 |
1582243200000 | 261.26 |
1582502400000 | 253.36 |
1582588800000 | 246.59 |
1582675200000 | 245.68 |
1582761600000 | 234.09 |
1582848000000 | 230.31 |
1583107200000 | 235.26 |
1583193600000 | 230.66 |
1583280000000 | 238.1 |
1583366400000 | 232.21 |
1583452800000 | 225.6 |
1583712000000 | 208.7 |
1583798400000 | 215.64 |
1583884800000 | 209.21 |
1583971200000 | 191.79 |
1584057600000 | 203.51 |
1584316800000 | 183.98 |
1584403200000 | 194.46 |
1584489600000 | 188.43 |
1584576000000 | 191.73 |
1584662400000 | 186.58 |
1584921600000 | 180.12 |
1585008000000 | 194.37 |
1585094400000 | 198.48 |
1585180800000 | 204.63 |
1585267200000 | 199.55 |
1585526400000 | 205.1399 |
1585612800000 | 203.87 |
1585699200000 | 196.86 |
1585785600000 | 200.15 |
1585872000000 | 198.38 |
1586131200000 | 210.01 |
1586217600000 | 209.59 |
1586304000000 | 214.27 |
1586390400000 | 215.79 |
1586822400000 | 219.5 |
1586908800000 | 215.54 |
1586995200000 | 217.03 |
1587081600000 | 221.53 |
1587340800000 | 219.04 |
1587427200000 | 212.56 |
1587513600000 | 216.62 |
1587600000000 | 217.21 |
1587686400000 | 219.03 |
1587945600000 | 222.46 |
1588032000000 | 222.67 |
1588118400000 | 227.33 |
1588204800000 | 223.43 |
1588291200000 | 217.77 |
1588550400000 | 218.38 |
1588636800000 | 222.16 |
1588723200000 | 221.89 |
1588809600000 | 223.88 |
1588896000000 | 226.12 |
1589155200000 | 227.04 |
1589241600000 | 223.6 |
1589328000000 | 220.48 |
1589414400000 | 220.99 |
1589500800000 | 221.78 |
1589760000000 | 227.45 |
1589846400000 | 224.67 |
1589932800000 | 226.85 |
1590019200000 | 225.86 |
1590105600000 | 226.59 |
1590364800000 | 227.84 |
1590451200000 | 229.53 |
1590537600000 | 232.57 |
1590624000000 | 232.45 |
1590710400000 | 230.89 |
1590969600000 | 231.77 |
1591056000000 | 233.39 |
1591142400000 | 236.37 |
1591228800000 | 233.77 |
1591315200000 | 239.49 |
1591574400000 | 241.83 |
1591660800000 | 239.71 |
1591747200000 | 239.29 |
1591833600000 | 226.91 |
1591920000000 | 230.45 |
1592179200000 | 229.94 |
1592265600000 | 236.33 |
1592352000000 | 236.35 |
1592438400000 | 235.96 |
1592524800000 | 236.02 |
1592784000000 | 235.41 |
1592870400000 | 235.98 |
1592956800000 | 231.47 |
1593043200000 | 233.94 |
1593129600000 | 230.86 |
1593388800000 | 231.9 |
1593475200000 | 234.65 |
1593561600000 | 234.16 |
1593648000000 | 236.78 |
1593734400000 | 236.23 |
1593993600000 | 238.47 |
1594080000000 | 236.71 |
1594166400000 | 236.57 |
1594252800000 | 235.82 |
1594339200000 | 237.27 |
1594598400000 | 236.56 |
1594684800000 | 237.56 |
1594771200000 | 240.25 |
1594857600000 | 238.83 |
1594944000000 | 239.47 |
1595203200000 | 240.53 |
1595289600000 | 240.41 |
1595376000000 | 238.91 |
1595462400000 | 237.14 |
1595548800000 | 235.11 |
1595808000000 | 233.87 |
1595894400000 | 233.87 |
1595980800000 | 234.5 |
1596067200000 | 232.38 |
1596153600000 | 231.32 |
1596412800000 | 235.5 |
1596499200000 | 236.56 |
1596585600000 | 235.86 |
1596672000000 | 237.04 |
1596758400000 | 237.99 |
1597017600000 | 239.32 |
1597104000000 | 239.87 |
1597190400000 | 242.46 |
1597276800000 | 241.44 |
1597363200000 | 241.08 |
1597622400000 | 240.96 |
1597708800000 | 240.11 |
1597795200000 | 240.39 |
1597881600000 | 240.91 |
1597968000000 | 242.68 |
1598227200000 | 244.59 |
1598313600000 | 244.82 |
1598400000000 | 246.53 |
1598486400000 | 246.99 |
1598572800000 | 246.44 |
1598832000000 | 244.72 |
1598918400000 | 245.32 |
1599004800000 | 250.52 |
1599091200000 | 244.25 |
1599177600000 | 242.83 |
1599436800000 | 243.26 |
1599523200000 | 239.2 |
1599609600000 | 242.6 |
1599696000000 | 238.94 |
1599782400000 | 239.83 |
1600041600000 | 241.79 |
1600128000000 | 242.89 |
1600214400000 | 242.86 |
1600300800000 | 241.65 |
1600387200000 | 238.82 |
1600646400000 | 237.1 |
1600732800000 | 238.73 |
1600819200000 | 236.24 |
1600905600000 | 236.22 |
1600992000000 | 238.81 |
1601251200000 | 242.49 |
1601337600000 | 240.07 |
1601424000000 | 241.02 |
1601510400000 | 241.62 |
1601596800000 | 240.32 |
1601856000000 | 242.69 |
1601942400000 | 241 |
1602028800000 | 243.77 |
1602115200000 | 245.75 |
1602201600000 | 246.15 |
1602460800000 | 248.88 |
1602547200000 | 248.78 |
1602633600000 | 247.38 |
1602720000000 | 246.78 |
1602806400000 | 247.09 |
1603065600000 | 243.78 |
1603152000000 | 243.25 |
1603238400000 | 242.11 |
1603324800000 | 243.08 |
1603411200000 | 243.76 |
1603670400000 | 239.82 |
1603756800000 | 238.15 |
1603843200000 | 232.01 |
1603929600000 | 234.74 |
1604016000000 | 233.24 |
1604275200000 | 236.64 |
1604361600000 | 239.69 |
1604448000000 | 244.71 |
1604534400000 | 246.98 |
1604620800000 | 246.43 |
1604880000000 | 252.14 |
1604966400000 | 253.75 |
1605052800000 | 257.05 |
1605139200000 | 254.15 |
1605225600000 | 255.75 |
1605484800000 | 258.61 |
1605571200000 | 257.22 |
1605657600000 | 255.79 |
1605744000000 | 256.37 |
1605830400000 | 255.31 |
1606089600000 | 256.3 |
1606176000000 | 259.31 |
1606262400000 | 258.93 |
1606348800000 | 258.77 |
1606435200000 | 258.86 |
1606694400000 | 256.68 |
1606780800000 | 257.83 |
1606867200000 | 257.75 |
1606953600000 | 256.62 |
1607040000000 | 258.83 |
1607299200000 | 258.13 |
1607385600000 | 258.91 |
1607472000000 | 259.12 |
1607558400000 | 257.35 |
1607644800000 | 257.24 |
1607904000000 | 256.43 |
1607990400000 | 258.14 |
1608076800000 | 258.5 |
1608163200000 | 258.82 |
1608249600000 | 257.82 |
1608508800000 | 256.16 |
1608595200000 | 256.79 |
1608681600000 | 257.43 |
1608768000000 | 258.4 |
1609113600000 | 259.76 |
1609200000000 | 260.23 |
1609286400000 | 259.17 |
1609372800000 | 260.7799 |
1609718400000 | 258.54 |
1609804800000 | 259.3 |
1609891200000 | 260.87 |
1609977600000 | 264.42 |
1610064000000 | 266.1 |
1610323200000 | 266.6 |
1610409600000 | 266.51 |
1610496000000 | 267.05 |
1610582400000 | 267.45 |
1610668800000 | 266.21 |
1610928000000 | 266.32 |
1611014400000 | 266.8 |
1611100800000 | 269.65 |
1611187200000 | 269.37 |
1611273600000 | 267.68 |
1611532800000 | 268.55 |
1611619200000 | 268.12 |
1611705600000 | 264.77 |
1611792000000 | 265.2799 |
1611878400000 | 259.9 |
1612137600000 | 264.05 |
1612224000000 | 268.05 |
1612310400000 | 269.5299 |
1612396800000 | 271.89 |
1612483200000 | 272.27 |
1612742400000 | 273.92 |
1612828800000 | 272.79 |
1612915200000 | 272.37 |
1613001600000 | 273.17 |
1613088000000 | 274.29 |
1613347200000 | 275.3399 |
1613433600000 | 275.3399 |
1613520000000 | 276 |
1613606400000 | 273.8 |
1613692800000 | 272.8 |
1613952000000 | 271.69 |
1614038400000 | 271.55 |
1614124800000 | 273.37 |
1614211200000 | 268.29 |
1614297600000 | 266.27 |
1614556800000 | 273.2 |
1614643200000 | 272 |
1614729600000 | 270.32 |
1614816000000 | 268.36 |
1614902400000 | 273.4 |
1615161600000 | 275.12 |
1615248000000 | 277.5 |
1615334400000 | 278.54 |
1615420800000 | 279.3 |
1615507200000 | 280.04 |
1615766400000 | 281.5899 |
1615852800000 | 282.93 |
1615939200000 | 282.55 |
1616025600000 | 281.17 |
1616112000000 | 280.15 |
1616371200000 | 280.85 |
1616457600000 | 280.2799 |
1616544000000 | 279.29 |
1616630400000 | 281.57 |
1616716800000 | 285.25 |
1616976000000 | 286.04 |
1617062400000 | 286.4 |
1617148800000 | 285.73 |
1617235200000 | 287.97 |
1617667200000 | 289.5899 |
1617753600000 | 288.81 |
1617840000000 | 290.05 |
1617926400000 | 291.85 |
1618185600000 | 291.02 |
1618272000000 | 291.25 |
1618358400000 | 290.11 |
1618444800000 | 292.89 |
1618531200000 | 293.98 |
1618790400000 | 292.87 |
1618876800000 | 289.2 |
1618963200000 | 290.99 |
1619049600000 | 290.72 |
1619136000000 | 291.77 |
1619395200000 | 291.58 |
1619481600000 | 291.2799 |
1619568000000 | 290.95 |
1619654400000 | 291.35 |
1619740800000 | 290.72 |
1620000000000 | 291.56 |
1620086400000 | 290.18 |
1620172800000 | 292.4 |
1620259200000 | 293.82 |
1620345600000 | 294.58 |
1620604800000 | 293.44 |
1620691200000 | 289.48 |
1620777600000 | 286.96 |
1620864000000 | 288.77 |
1620950400000 | 291.6 |
1621209600000 | 290.97 |
1621296000000 | 289.06 |
1621382400000 | 287.29 |
1621468800000 | 290.0899 |
1621555200000 | 291.06 |
1621814400000 | 292.36 |
1621900800000 | 291.7 |
1621987200000 | 292.33 |
1622073600000 | 292.14 |
1622160000000 | 293.95 |
1622419200000 | 292.41 |
1622505600000 | 292.43 |
1622592000000 | 294.11 |
1622678400000 | 295.22 |
1622764800000 | 296.94 |
1623024000000 | 296.87 |
1623110400000 | 296.64 |
1623196800000 | 296.26 |
1623283200000 | 297.37 |
1623369600000 | 299.21 |
1623628800000 | 299.52 |
1623715200000 | 299.5299 |
1623801600000 | 298.7799 |
1623888000000 | 301.56 |
1623974400000 | 298.91 |
1624233600000 | 300 |
1624320000000 | 302.22 |
1624406400000 | 300.2 |
1624492800000 | 302.32 |
1624579200000 | 303.18 |
1624838400000 | 303.54 |
1624924800000 | 304.26 |
1625011200000 | 304.7 |
1625097600000 | 305.58 |
1625184000000 | 308.14 |
1625443200000 | 308.07 |
1625529600000 | 307.74 |
1625616000000 | 309.35 |
1625702400000 | 305.07 |
1625788800000 | 307.72 |
1626048000000 | 309.3399 |
1626134400000 | 310.3 |
1626220800000 | 310.8399 |
1626307200000 | 309.22 |
1626393600000 | 307.58 |
1626652800000 | 302.39 |
1626739200000 | 305.8 |
1626825600000 | 308.15 |
1626912000000 | 309.13 |
1626998400000 | 312.17 |
1627257600000 | 311.81 |
1627344000000 | 310.45 |
1627430400000 | 310.48 |
1627516800000 | 310.76 |
1627603200000 | 309.79 |
1627862400000 | 310.31 |
1627948800000 | 312.4 |
1628035200000 | 311.81 |
1628121600000 | 313.42 |
1628208000000 | 315.26 |
1628467200000 | 315.43 |
1628553600000 | 316.48 |
1628640000000 | 317.37 |
1628726400000 | 318.42 |
1628812800000 | 318.16 |
1629072000000 | 318.31 |
1629158400000 | 318.2799 |
1629244800000 | 316.15 |
1629331200000 | 315.58 |
1629417600000 | 317.15 |
1629676800000 | 318.57 |
1629763200000 | 318.37 |
1629849600000 | 318.71 |
1629936000000 | 317.1 |
1630022400000 | 318.05 |
1630281600000 | 318.93 |
1630368000000 | 318.08 |
1630454400000 | 317.95 |
1630540800000 | 318.36 |
1630627200000 | 318.42 |
1630886400000 | 319.72 |
1630972800000 | 319.15 |
1631059200000 | 318.88 |
1631145600000 | 317.5 |
1631232000000 | 315.76 |
1631491200000 | 317.14 |
1631577600000 | 316.02 |
1631664000000 | 316.72 |
1631750400000 | 317.66 |
1631836800000 | 315.7799 |
1632096000000 | 311.46 |
1632182400000 | 311.64 |
1632268800000 | 313.62 |
1632355200000 | 316.38 |
1632441600000 | 316.96 |
1632700800000 | 316.76 |
1632787200000 | 311.72 |
1632873600000 | 313.12 |
1632960000000 | 311.44 |
1633046400000 | 312.5899 |
1633305600000 | 309.46 |
1633392000000 | 312.33 |
1633478400000 | 313.25 |
1633564800000 | 316.04 |
1633651200000 | 315.83 |
1633910400000 | 315.18 |
1633996800000 | 314.73 |
1634083200000 | 315.13 |
1634169600000 | 319.48 |
1634256000000 | 321.55 |
1634515200000 | 321.35 |
1634601600000 | 322.13 |
1634688000000 | 323.54 |
1634774400000 | 323.63 |
1634860800000 | 324.31 |
1635120000000 | 325.47 |
1635206400000 | 327.74 |
1635292800000 | 326.68 |
1635379200000 | 326.94 |
1635465600000 | 329.57 |
1635724800000 | 330.44 |
1635811200000 | 331.79 |
1635897600000 | 333.41 |
1635984000000 | 336.37 |
1636070400000 | 336.83 |
1636329600000 | 336.82 |
1636416000000 | 336.18 |
1636502400000 | 335.89 |
1636588800000 | 337.3 |
1636675200000 | 339.97 |
1636934400000 | 340.81 |
1637020800000 | 343.64 |
1637107200000 | 343.51 |
1637193600000 | 343.05 |
1637280000000 | 343.46 |
1637539200000 | 344.22 |
1637625600000 | 343.63 |
1637712000000 | 345.36 |
1637798400000 | 345.61 |
1637884800000 | 334.57 |
1638144000000 | 337.88 |
1638230400000 | 332.94 |
1638316800000 | 331.32 |
1638403200000 | 333.71 |
1638489600000 | 333.2799 |
1638748800000 | 336.81 |
1638835200000 | 344.26 |
1638921600000 | 342.38 |
1639008000000 | 342.29 |
1639094400000 | 344.01 |
1639353600000 | 342.32 |
1639440000000 | 340.08 |
1639526400000 | 344.9 |
1639612800000 | 343.54 |
1639699200000 | 340.73 |
1639958400000 | 336.13 |
1640044800000 | 341.69 |
1640131200000 | 343.15 |
1640217600000 | 345.9 |
1640304000000 | 345.35 |
1640563200000 | 348.86 |
1640649600000 | 349.99 |
1640736000000 | 349.18 |
1640822400000 | 348.96 |
1640908800000 | 347.43 |
1641168000000 | 350.57 |
1641254400000 | 351.6 |
1641340800000 | 347.52 |
1641427200000 | 346.3 |
1641513600000 | 344.41 |
1641772800000 | 343.93 |
1641859200000 | 345.85 |
1641945600000 | 345.76 |
1642032000000 | 342.24 |
1642118400000 | 341.8399 |
1642377600000 | 343.13 |
1642464000000 | 339.68 |
1642550400000 | 336.82 |
1642636800000 | 335.57 |
1642723200000 | 330.65 |
1642982400000 | 328.69 |
1643068800000 | 327.12 |
1643155200000 | 327.76 |
1643241600000 | 329.36 |
1643328000000 | 334.24 |
1643587200000 | 337.11 |
1643673600000 | 338.44 |
1643760000000 | 340.5 |
1643846400000 | 332.46 |
1643932800000 | 330.93 |
1644192000000 | 330.8 |
1644278400000 | 333.21 |
1644364800000 | 337.61 |
1644451200000 | 332.7799 |
1644537600000 | 329.69 |
1644796800000 | 329 |
1644883200000 | 332.19 |
1644969600000 | 332.79 |
1645056000000 | 327.88 |
1645142400000 | 326.22 |
1645401600000 | 325.37 |
1645488000000 | 322.64 |
1645574400000 | 319.32 |
1645660800000 | 322.17 |
1645747200000 | 326.85 |
1646006400000 | 325.95 |
1646092800000 | 323.06 |
1646179200000 | 328.3 |
1646265600000 | 326.75 |
1646352000000 | 324.9 |
1646611200000 | 317.51 |
1646697600000 | 314.5899 |
1646784000000 | 319.67 |
1646870400000 | 318.9 |
1646956800000 | 317.51 |
1647216000000 | 317.08 |
1647302400000 | 321.55 |
1647388800000 | 328.47 |
1647475200000 | 329.45 |
1647561600000 | 333.7799 |
1647820800000 | 333.33 |
1647907200000 | 336.79 |
1647993600000 | 334.06 |
1648080000000 | 336.86 |
1648166400000 | 338.18 |
1648425600000 | 339.71 |
1648512000000 | 341.6 |
1648598400000 | 338.46 |
1648684800000 | 334.8399 |
1648771200000 | 337.41 |
1649030400000 | 340.85 |
1649116800000 | 339.93 |
1649203200000 | 336.5299 |
1649289600000 | 336.7799 |
1649376000000 | 338.32 |
1649635200000 | 333.56 |
1649721600000 | 332.35 |
1649808000000 | 335.22 |
1649894400000 | 335.24 |
1650326400000 | 336.62 |
1650412800000 | 337.01 |
1650499200000 | 335.12 |
1650585600000 | 328.67 |
1650844800000 | 330.31 |
1650931200000 | 325.8399 |
1651017600000 | 329.66 |
1651104000000 | 335.37 |
1651190400000 | 328.5 |
1651449600000 | 328.8 |
1651536000000 | 329.69 |
1651622400000 | 334.66 |
1651708800000 | 327.21 |
1651795200000 | 323.51 |
1652054400000 | 316.45 |
1652140800000 | 316.67 |
1652227200000 | 314.45 |
1652313600000 | 316.7 |
1652400000000 | 323.4 |
1652659200000 | 322.89 |
1652745600000 | 324.6 |
1652832000000 | 316.67 |
1652918400000 | 312.0899 |
1653004800000 | 314.16 |
1653264000000 | 316.74 |
1653350400000 | 313.35 |
1653436800000 | 316.27 |
1653523200000 | 319.45 |
1653609600000 | 325.56 |
1653868800000 | 325.16 |
1653955200000 | 324.32 |
1654041600000 | 323.3399 |
1654128000000 | 325.74 |
1654214400000 | 322.31 |
1654473600000 | 323.43 |
1654560000000 | 325.13 |
1654646400000 | 322.01 |
1654732800000 | 318.02 |
1654819200000 | 312.45 |
1655078400000 | 305.39 |
1655164800000 | 303.17 |
1655251200000 | 306.51 |
1655337600000 | 298.13 |
1655424000000 | 298.37 |
1655683200000 | 297.41 |
1655769600000 | 301.93 |
1655856000000 | 300.98 |
1655942400000 | 304.32 |
1656028800000 | 311.58 |
1656288000000 | 310.73 |
1656374400000 | 308.8 |
1656460800000 | 309.29 |
1656547200000 | 306.64 |
1656633600000 | 309.31 |
1656892800000 | 309.48 |
1656979200000 | 312.95 |
1657065600000 | 315.48 |
1657152000000 | 320.68 |
1657238400000 | 320.88 |
1657497600000 | 320.65 |
1657584000000 | 319.95 |
1657670400000 | 316.67 |
1657756800000 | 317.31 |
1657843200000 | 320.42 |
1658102400000 | 316.5899 |
1658188800000 | 321.86 |
1658275200000 | 323.86 |
1658361600000 | 326.29 |
1658448000000 | 324.3 |
1658707200000 | 324.5 |
1658793600000 | 324.6 |
1658880000000 | 330.05 |
1658966400000 | 332.85 |
1659052800000 | 334.46 |
1659312000000 | 332.88 |
1659398400000 | 332.0899 |
1659484800000 | 337.0299 |
1659571200000 | 335.43 |
1659657600000 | 335.67 |
1659916800000 | 334.8399 |
1660003200000 | 332.83 |
1660089600000 | 335.22 |
1660176000000 | 335.31 |
1660262400000 | 342.05 |
1660521600000 | 345.02 |
1660608000000 | 345.82 |
1660694400000 | 344.2799 |
1660780800000 | 345.5299 |
1660867200000 | 344.2799 |
1661126400000 | 340.89 |
1661212800000 | 338.47 |
1661299200000 | 338.47 |
1661385600000 | 342.29 |
1661472000000 | 332.47 |
1661731200000 | 329.95 |
1661817600000 | 327.68 |
1661904000000 | 323.46 |
1661990400000 | 325.02 |
1662076800000 | 321.69 |
1662336000000 | 323.71 |
1662422400000 | 322.61 |
1662508800000 | 323.9 |
1662595200000 | 326.43 |
1662681600000 | 329.0899 |
1662940800000 | 330.72 |
1663027200000 | 322.82 |
1663113600000 | 322.42 |
1663200000000 | 319.72 |
1663286400000 | 316.44 |
1663545600000 | 317.96 |
1663632000000 | 315.42 |
1663718400000 | 314.98 |
1663804800000 | 314.42 |
1663891200000 | 312.3 |
1664150400000 | 310.05 |
1664236800000 | 309.95 |
1664323200000 | 313.04 |
1664409600000 | 305.29 |
1664496000000 | 301.5 |
1664755200000 | 306.96 |
1664841600000 | 312.5299 |
1664928000000 | 314.29 |
1665014400000 | 311.71 |
1665100800000 | 306.25 |
1665360000000 | 306.04 |
1665446400000 | 303.99 |
1665532800000 | 303.13 |
1665619200000 | 308.18 |
1665705600000 | 304.61 |
1665964800000 | 308.76 |
1666051200000 | 310.48 |
1666137600000 | 309.63 |
1666224000000 | 307.31 |
1666310400000 | 311.87 |
1666569600000 | 313.61 |
1666656000000 | 316.55 |
1666742400000 | 314.06 |
1666828800000 | 314.33 |
1666915200000 | 320.8 |
1667174400000 | 321.5 |
1667260800000 | 321.68 |
1667347200000 | 317.4 |
1667433600000 | 316.62 |
1667520000000 | 317.94 |
1667779200000 | 318.58 |
1667865600000 | 319.52 |
1667952000000 | 315.86 |
1668038400000 | 325.76 |
1668124800000 | 325.3399 |
1668384000000 | 323.22 |
1668470400000 | 324.62 |
1668556800000 | 321.58 |
1668643200000 | 322.8399 |
1668729600000 | 324.4 |
1668988800000 | 326.32 |
1669075200000 | 329.12 |
1669161600000 | 328.85 |
1669248000000 | 329.1 |
1669334400000 | 328.93 |
1669593600000 | 325.32 |
1669680000000 | 325.82 |
1669766400000 | 334.05 |
1669852800000 | 331.22 |
1669939200000 | 330.6 |
1670198400000 | 325.41 |
1670284800000 | 322.69 |
1670371200000 | 322.02 |
1670457600000 | 322.48 |
1670544000000 | 321.88 |
1670803200000 | 324.67 |
1670889600000 | 325.07 |
1670976000000 | 324 |
1671062400000 | 315.7799 |
1671148800000 | 313.2 |
1671408000000 | 311.8399 |
1671494400000 | 311.3399 |
1671580800000 | 315.73 |
1671667200000 | 312.94 |
1671753600000 | 313.12 |
1672099200000 | 311.81 |
1672185600000 | 309.82 |
1672272000000 | 312.65 |
1672358400000 | 311.21 |
1672617600000 | 311.97 |
1672704000000 | 315.42 |
1672790400000 | 316.3399 |
1672876800000 | 315.16 |
1672963200000 | 319.07 |
1673222400000 | 316.65 |
1673308800000 | 317.5 |
1673395200000 | 319.99 |
1673481600000 | 321.06 |
1673568000000 | 322.37 |
1673827200000 | 322.33 |
1673913600000 | 323.35 |
1674000000000 | 320.39 |
1674086400000 | 318.37 |
1674172800000 | 321.12 |
1674432000000 | 323.43 |
1674518400000 | 323.49 |
1674604800000 | 323 |
1674691200000 | 325.94 |
1674777600000 | 327.11 |
1675036800000 | 323.54 |
1675123200000 | 326.39 |
1675209600000 | 327.69 |
1675296000000 | 331.67 |
1675382400000 | 331.58 |
1675641600000 | 331.67 |
1675728000000 | 335.95 |
1675814400000 | 333.4 |
1675900800000 | 331.63 |
1675987200000 | 332.92 |
1676246400000 | 334.91 |
1676332800000 | 335.05 |
1676419200000 | 335.89 |
1676505600000 | 333.55 |
1676592000000 | 332.9 |
1676851200000 | 332.61 |
1676937600000 | 328.45 |
1677024000000 | 328.89 |
1677110400000 | 331.05 |
1677196800000 | 328.54 |
1677456000000 | 328.64 |
1677542400000 | 327.56 |
1677628800000 | 324.64 |
1677715200000 | 328.3399 |
1677801600000 | 333.2 |
1678060800000 | 332.14 |
1678147200000 | 330.5 |
1678233600000 | 331.8 |
1678320000000 | 328.8 |
1678406400000 | 321.83 |
1678665600000 | 319.01 |
1678752000000 | 322.27 |
1678838400000 | 324.67 |
1678924800000 | 326.98 |
1679011200000 | 324.5299 |
1679270400000 | 324.52 |
1679356800000 | 326.32 |
1679443200000 | 324.08 |
1679529600000 | 323.23 |
1679616000000 | 326.24 |
1679875200000 | 326.52 |
1679961600000 | 325.11 |
1680048000000 | 329.13 |
1680134400000 | 329.69 |
1680220800000 | 334.56 |
1680480000000 | 335.56 |
1680566400000 | 333.02 |
1680652800000 | 333.6 |
1680739200000 | 334.08 |
1681171200000 | 334.41 |
1681257600000 | 332.74 |
1681344000000 | 334.75 |
1681430400000 | 335.47 |
1681689600000 | 337.75 |
1681776000000 | 337.44 |
1681862400000 | 337.0299 |
1681948800000 | 335.49 |
1682035200000 | 335.85 |
1682294400000 | 334.69 |
1682380800000 | 332.93 |
1682467200000 | 330.73 |
1682553600000 | 335.88 |
1682640000000 | 337.49 |
1682899200000 | 339.5 |
1682985600000 | 336.69 |
1683072000000 | 334.17 |
1683158400000 | 333.91 |
1683244800000 | 338.38 |
1683504000000 | 338.8 |
1683590400000 | 338.99 |
1683676800000 | 339.38 |
1683763200000 | 340.12 |
1683849600000 | 341.43 |
1684108800000 | 342.57 |
1684195200000 | 341.18 |
1684281600000 | 343.97 |
1684368000000 | 347.73 |
1684454400000 | 347.75 |
1684713600000 | 347.83 |
1684800000000 | 344.62 |
1684886400000 | 341.48 |
1684972800000 | 345.07 |
1685059200000 | 349.3 |
1685318400000 | 349.6 |
1685404800000 | 348.35 |
1685491200000 | 347.21 |
1685577600000 | 349.11 |
1685664000000 | 353.5899 |
1685923200000 | 353.91 |
1686009600000 | 355.0299 |
1686096000000 | 351.99 |
1686182400000 | 352.01 |
1686268800000 | 353.22 |
1686528000000 | 356 |
1686614400000 | 357.0299 |
1686700800000 | 357.57 |
1686787200000 | 358.91 |
1686873600000 | 358.07 |
1687132800000 | 356.96 |
1687219200000 | 355.97 |
1687305600000 | 352.8 |
1687392000000 | 353.21 |
1687478400000 | 352.14 |
1687737600000 | 349.99 |
1687824000000 | 351.3399 |
1687910400000 | 353.16 |
1687996800000 | 354.36 |
1688083200000 | 357.7 |
1688342400000 | 357.88 |
1688428800000 | 357.89 |
1688515200000 | 357.63 |
1688601600000 | 353.81 |
1688688000000 | 350.77 |
1688947200000 | 350.61 |
1689033600000 | 352.0899 |
1689120000000 | 352.33 |
1689206400000 | 354.04 |
1689292800000 | 353.05 |
1689552000000 | 353.06 |
1689638400000 | 355.49 |
1689724800000 | 357.56 |
1689811200000 | 357.16 |
1689897600000 | 357.89 |
1690156800000 | 359.77 |
1690243200000 | 362.05 |
1690329600000 | 361.13 |
1690416000000 | 363.3399 |
1690502400000 | 364.55 |
1690761600000 | 365.02 |
1690848000000 | 364.92 |
1690934400000 | 360.98 |
1691020800000 | 359.1 |
1691107200000 | 355.76 |
1691366400000 | 358.44 |
1691452800000 | 358.89 |
1691539200000 | 356.27 |
1691625600000 | 356.51 |
1691712000000 | 356.1 |
1691971200000 | 359.15 |
1692057600000 | 355.7 |
1692144000000 | 354.04 |
1692230400000 | 351.92 |
1692316800000 | 351.81 |
1692576000000 | 353.36 |
1692662400000 | 354.67 |
1692748800000 | 358.32 |
1692835200000 | 355.05 |
1692921600000 | 357.26 |
1693180800000 | 359.27 |
1693267200000 | 362.97 |
1693353600000 | 361.64 |
1693440000000 | 363.15 |
1693526400000 | 365.06 |
1693785600000 | 365.99 |
1693872000000 | 366.56 |
1693958400000 | 364.45 |
1694044800000 | 363.57 |
1694131200000 | 363.23 |
1694390400000 | 364.42 |
1694476800000 | 363.32 |
1694563200000 | 362.72 |
1694649600000 | 368.17 |
1694736000000 | 365.73 |
1694995200000 | 364.87 |
1695081600000 | 363.95 |
1695168000000 | 361.76 |
1695254400000 | 358.2799 |
1695340800000 | 357.7799 |
1695600000000 | 359.83 |
1695686400000 | 355.76 |
1695772800000 | 357.06 |
1695859200000 | 357.31 |
1695945600000 | 356.49 |
1696204800000 | 358.33 |
1696291200000 | 354.19 |
1696377600000 | 354.7 |
1696464000000 | 354.92 |
1696550400000 | 358.29 |
1696809600000 | 358.99 |
1696896000000 | 361.32 |
1696982400000 | 362.11 |
1697068800000 | 363.23 |
1697155200000 | 361.56 |
1697414400000 | 362.45 |
1697500800000 | 361.68 |
1697587200000 | 358.7 |
1697673600000 | 354.63 |
1697760000000 | 350.2799 |
1698019200000 | 348.76 |
1698105600000 | 351.44 |
1698192000000 | 348.86 |
1698278400000 | 345.76 |
1698364800000 | 343.61 |
1698624000000 | 345.39 |
1698710400000 | 348.11 |
1698796800000 | 353.2 |
1698883200000 | 357 |
1698969600000 | 356.7799 |
1699228800000 | 357.96 |
1699315200000 | 359.45 |
1699401600000 | 359.0299 |
1699488000000 | 358.36 |
1699574400000 | 361.87 |
1699833600000 | 361.64 |
1699920000000 | 363.08 |
1700006400000 | 363.46 |
1700092800000 | 363.45 |
1700179200000 | 364.38 |
1700438400000 | 365.17 |
1700524800000 | 364.64 |
1700611200000 | 367.3 |
1700697600000 | 366.47 |
1700784000000 | 366.23 |
1701043200000 | 365.5299 |
1701129600000 | 364.17 |
1701216000000 | 364.58 |
1701302400000 | 367.86 |
1701388800000 | 371.87 |
1701648000000 | 370.45 |
1701734400000 | 370.8399 |
1701820800000 | 371.48 |
1701907200000 | 373.8399 |
1701993600000 | 375.22 |
1702252800000 | 376.7799 |
1702339200000 | 376.96 |
1702425600000 | 379.77 |
1702512000000 | 375.31 |
1702598400000 | 377.47 |
1702857600000 | 377.62 |
1702944000000 | 377.57 |
1703030400000 | 375.21 |
1703116800000 | 377.13 |
1703203200000 | 377 |
1703635200000 | 376.8 |
1703721600000 | 377.6 |
1703808000000 | 378.96 |
1704153600000 | 379.63 |
1704240000000 | 377.65 |
1704326400000 | 376.62 |
1704412800000 | 376.73 |
1704672000000 | 381.24 |
1704758400000 | 382.62 |
1704844800000 | 382.97 |
1704931200000 | 383.68 |
1705017600000 | 384.88 |
1705276800000 | 385.0299 |
1705363200000 | 385.91 |
1705449600000 | 383.93 |
1705536000000 | 386.74 |
1705622400000 | 389.52 |
1705881600000 | 391.39 |
1705968000000 | 393.44 |
1706054400000 | 393.21 |
1706140800000 | 396.83 |
1706227200000 | 395.9 |
1706486400000 | 400.74 |
1706572800000 | 399.47 |
1706659200000 | 395.87 |
1706745600000 | 399.63 |
1706832000000 | 403.5 |
1707091200000 | 405.6 |
1707177600000 | 405.96 |
1707264000000 | 408.1 |
1707350400000 | 407.62 |
1707436800000 | 408.83 |
1707696000000 | 409.46 |
1707782400000 | 407.43 |
1707868800000 | 409.98 |
1707955200000 | 410.6 |
1708041600000 | 410.23 |
1708300800000 | 410.83 |
1708387200000 | 406.93 |
1708473600000 | 406.33 |
1708560000000 | 414.67 |
1708646400000 | 415.22 |
1708905600000 | 413.11 |
1708992000000 | 413.73 |
1709078400000 | 412.61 |
1709164800000 | 414.8399 |
1709251200000 | 418.64 |
1709510400000 | 417.62 |
1709596800000 | 414.71 |
1709683200000 | 416.41 |
1709769600000 | 420.32 |
1709856000000 | 417.67 |
1710115200000 | 416.32 |
1710201600000 | 421.28 |
1710288000000 | 419.69 |
1710374400000 | 420.2 |
1710460800000 | 417.57 |
1710720000000 | 420.21 |
1710806400000 | 422.47 |
1710892800000 | 424.31 |
1710979200000 | 426.24 |
1711065600000 | 427.67 |
1711324800000 | 425.3 |
1711411200000 | 424.99 |
1711497600000 | 427.69 |
1711584000000 | 428.18 |
1712016000000 | 424.28 |
1712102400000 | 422.45 |
1712188800000 | 418.12 |
1712275200000 | 421.08 |
1712534400000 | 420.27 |
1712620800000 | 420.48 |
1712707200000 | 420.57 |
1712793600000 | 423.52 |
1712880000000 | 422.35 |
1713139200000 | 418.77 |
1713225600000 | 416.01 |
1713312000000 | 413.2799 |
1713398400000 | 413.39 |
1713484800000 | 409.05 |
1713744000000 | 413.43 |
1713830400000 | 416.36 |
1713916800000 | 416.8399 |
1714003200000 | 413.27 |
1714089600000 | 418.16 |
1714348800000 | 417.79 |
1714435200000 | 415.85 |
1714521600000 | 414.08 |
1714608000000 | 417.32 |
1714694400000 | 419.39 |
1714953600000 | 421.85 |
1715040000000 | 424.09 |
1715126400000 | 424.15 |
1715212800000 | 424.63 |
1715299200000 | 426.45 |
1715558400000 | 425.5 |
1715644800000 | 425.93 |
1715731200000 | 429.89 |
1715817600000 | 429.62 |
1715904000000 | 429.42 |
1716163200000 | 430.71 |
1716249600000 | 430.75 |
1716336000000 | 430.23 |
1716422400000 | 429.73 |
1716508800000 | 430.19 |
1716768000000 | 430.73 |
1716854400000 | 430.03 |
1716940800000 | 428.26 |
1717027200000 | 425.92 |
1717113600000 | 428.87 |
1717372800000 | 430.91 |
1717459200000 | 431.25 |
1717545600000 | 435.23 |
1717632000000 | 435.97 |
1717718400000 | 437.42 |
1717977600000 | 440.38 |
1718064000000 | 440.73 |
1718150400000 | 440.6 |
1718236800000 | 441.52 |
1718323200000 | 443.54 |
1718582400000 | 443.33 |
1718668800000 | 444.72 |
1718755200000 | 444.56 |
1718841600000 | 444.93 |
1718928000000 | 444.38 |
1719187200000 | 443 |
1719273600000 | 446.03 |
1719360000000 | 445.85 |
1719446400000 | 444.3 |
1719532800000 | 443.17 |
1719792000000 | 442.88 |
1719878400000 | 443.65 |
1719964800000 | 443.79 |
1720051200000 | 444.97 |
1720137600000 | 446.56 |
1720396800000 | 446.28 |
1720483200000 | 446.57 |
1720569600000 | 450.53 |
1720656000000 | 448.72 |
1720742400000 | 450.37 |
1721001600000 | 449.48 |
1721088000000 | 452.17 |
1721174400000 | 446.19 |
1721260800000 | 442.68 |
1721347200000 | 441 |
1721606400000 | 445.15 |
1721692800000 | 446.09 |
1721779200000 | 439.26 |
1721865600000 | 434.91 |
1721952000000 | 438.69 |
1722211200000 | 440.62 |
1722297600000 | 439.51 |
1722384000000 | 446.79 |
1722470400000 | 442.37 |
1722556800000 | 429.47 |
1722816000000 | 412.97 |
1722902400000 | 420.53 |
1722988800000 | 419.79 |
1723075200000 | 426.73 |
1723161600000 | 428.93 |
1723420800000 | 427.99 |
1723507200000 | 434.26 |
1723593600000 | 434.06 |
1723680000000 | 441.15 |
1723766400000 | 443.45 |
1724025600000 | 444.39 |
1724112000000 | 443.4 |
1724198400000 | 444.72 |
1724284800000 | 443.18 |
1724371200000 | 445.28 |
1724630400000 | 444.37 |
1724716800000 | 445.9 |
1724803200000 | 445.91 |
1724889600000 | 447.94 |
1724976000000 | 450.99 |
1725235200000 | 450.72 |
1725321600000 | 446.02 |
1725408000000 | 441.57 |
1725494400000 | 439.74 |
1725580800000 | 433.99 |
1725840000000 | 439.27 |
1725926400000 | 440.64 |
1726012800000 | 443.16 |
1726099200000 | 446.32 |
1726185600000 | 446.97 |
1726444800000 | 446.63 |
1726531200000 | 445.36 |
1726617600000 | 444.28 |
1726704000000 | 450.62 |
1726790400000 | 448.13 |
1727049600000 | 449.29 |
1727136000000 | 450.68 |
1727222400000 | 449.05 |
1727308800000 | 453.84 |
1727395200000 | 454.91 |
1727654400000 | 453.93 |
1727740800000 | 454.08 |
1727827200000 | 454.06 |
1727913600000 | 453.92 |
1728000000000 | 457.79 |
1728259200000 | 456.48 |
1728345600000 | 458.42 |
1728432000000 | 461.89 |
1728518400000 | 462.14 |
1728604800000 | 463.88 |
1728864000000 | 468.02 |
1728950400000 | 464.99 |
1729036800000 | 465.88 |
1729123200000 | 467.92 |
1729209600000 | 468.3 |
1729468800000 | 467.08 |
1729555200000 | 466.42 |
1729641600000 | 463.3 |
1729728000000 | 462.51 |
1729814400000 | 460.73 |
1730073600000 | 462.97 |
1730160000000 | 463.94 |
1730246400000 | 459.33 |
1730332800000 | 453.15 |
STOXX Global Climate Impact Ex Global Compact Controversial Weapons & Tobacco | STOXX Global 1800 | |
---|---|---|
2017 | 7.0694598059965 | 8.5282020166399 |
2018 | -3.5010204364922 | -3.9925543466809 |
2019 | 33.006432986202 | 31.29846908301 |
2020 | 5.1642797219855 | 7.3477107436815 |
2021 | 33.523858182206 | 30.584193773413 |
2022 | -10.540165620019 | -12.618306516756 |
2023 | 22.145195219358 | 20.01156627578 |
2024 | 24.012631336646 | 23.040917739239 |
Methodology
The indices are selected from the STOXX Global 1800 universe. Only companies with CDP Performance Bands A to B- (pre-2016 Performance Band A to B) are considered. STOXX will exclude the companies that are non-compliant based on the ISS ESG Norms Based Screening assessment , are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0355795516 | SXGCITEN | SXGCITEN INDEX | .SXGCITEN |
Price EUR | CH0355796324 | SXGCITEP | .SXGCITEP | |
Gross Return EUR | CH0355796340 | SXGCITEG | .SXGCITEG | |
Price USD | CH0355796241 | SXGCITUP | .SXGCITUP | |
Net Return USD | CH0355795979 | SXGCITUN | .SXGCITUN | |
Gross Return USD | CH0355795581 | SXGCITUG | SXGCITUG INDEX | .SXGCITUG |
Quick Facts
Weighting | Price weighted with a weight factor based on the free-float market capitalization multiplied by the corresponding Z-score carbon intensity factor of each constituent |
Cap Factor | 5% on component level |
No. of components | Variable |
Review frequency | Components: Annually. Shares, Free Float and Weight Factor: Quarterly |
Calculation/distribution | See vendor code sheet |
Calculation hours | End-of-day |
Base value/base date | 100 on Dec. 24, 2012 |
Inception date | Mar. 7, 2017 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 5.595% |
Apple Inc. | Technology | USA | 5.092% |
META PLATFORMS CLASS A | Technology | USA | 3.554% |
ALPHABET CLASS C | Technology | USA | 2.706% |
Eli Lilly & Co. | Health Care | USA | 1.937% |
UnitedHealth Group Inc. | Health Care | USA | 1.491% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 1.389% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 1.182% |
Home Depot Inc. | Retail | USA | 1.096% |
Johnson & Johnson | Health Care | USA | 1.085% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
THEME INDICES
STOXX Global Climate Impact Ex Global Compact Controversial Weapons & Tobacco
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.