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 | 101,857.4 | 102.0 | 27.4 | 5,200.8 | 0.5 | 5.1 | 0.0 | 19.4 |
STOXX Global 1800 | 68,867.4 | 63,133.5 | 35.1 | 11.0 | 3,009.7 | 1.2 | 4.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 27.7 |
---|---|
Health Care | 18.6 |
Industrial Goods and Services | 13.0 |
Banks | 4.9 |
Food, Beverage and Tobacco | 4.4 |
Retail | 3.8 |
Consumer Products and Services | 3.7 |
Insurance | 3.6 |
Personal Care, Drug and Grocery Stores | 3.5 |
Telecommunications | 3.5 |
Country weighting
USA | 62.3 |
---|---|
Japan | 10.7 |
UK | 5.5 |
France | 4.1 |
Germany | 3.1 |
Switzerland | 3.1 |
Netherlands | 1.8 |
Denmark | 1.7 |
Canada | 1.6 |
Australia | 1.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Climate Impact Ex Global Compact Controversial Weapons & Tobacco | 0.9 | 18.6 | 23.6 | 39.7 | 95.3 | N/A | N/A | 24.0 | 11.9 | 14.5 |
STOXX Global 1800 | 0.4 | 16.4 | 22.0 | 29.0 | 81.8 | N/A | N/A | 22.3 | 9.0 | 12.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Climate Impact Ex Global Compact Controversial Weapons & Tobacco | N/A | N/A | 10.9 | 13.1 | 16.8 | N/A | N/A | 1.7 | 0.7 | 0.8 |
STOXX Global 1800 | N/A | N/A | 11.0 | 14.1 | 17.4 | N/A | N/A | 1.5 | 0.5 | 0.7 |
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 | 2.3 | 2.2 | 2.0 | 2.4 | 2.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Climate Impact Ex Global Compact Controversial Weapons & Tobacco | 1.0 | 1.0 | 1.0 | 0.9 | 1.0 | 2.4 | 1.3 | 0.6 | 1.0 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of August 30, 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 | 25.6 | 20.3 | 24.1 | 24.1 | 3.5 | 1.9 | 2.2 | 22.5 |
STOXX Global 1800 | 24.8 | 20.1 | 22.8 | 22.8 | 3.3 | 1.8 | 2.2 | 17.2 |
Performance and annual returns
STOXX Global Climate Impact Ex Global Compact Controversial Weapons & Tobacco | |
---|---|
1356307200000 | 100 |
1356566400000 | 99.77 |
1356652800000 | 99.1 |
1356912000000 | 99.93 |
1357084800000 | 101.75 |
1357171200000 | 102.7 |
1357257600000 | 103.39 |
1357516800000 | 102.86 |
1357603200000 | 102.66 |
1357689600000 | 103.18 |
1357776000000 | 102.78 |
1357862400000 | 102.2 |
1358121600000 | 101.91 |
1358208000000 | 102.16 |
1358294400000 | 102.24 |
1358380800000 | 102.27 |
1358467200000 | 102.6 |
1358726400000 | 102.59 |
1358812800000 | 102.93 |
1358899200000 | 103.24 |
1358985600000 | 103.13 |
1359072000000 | 103.11 |
1359331200000 | 103.04 |
1359417600000 | 103.57 |
1359504000000 | 102.89 |
1359590400000 | 102.5 |
1359676800000 | 102.51 |
1359936000000 | 102.08 |
1360022400000 | 102.76 |
1360108800000 | 102.81 |
1360195200000 | 103.24 |
1360281600000 | 104 |
1360540800000 | 103.7 |
1360627200000 | 103.86 |
1360713600000 | 104.07 |
1360800000000 | 104.56 |
1360886400000 | 104.28 |
1361145600000 | 104.48 |
1361232000000 | 105.51 |
1361318400000 | 104.95 |
1361404800000 | 104.45 |
1361491200000 | 105.85 |
1361750400000 | 104.95 |
1361836800000 | 105.24 |
1361923200000 | 106.04 |
1362009600000 | 106.87 |
1362096000000 | 107.35 |
1362355200000 | 107.49 |
1362441600000 | 108.83 |
1362528000000 | 109.19 |
1362614400000 | 108.85 |
1362700800000 | 109.87 |
1362960000000 | 110.1 |
1363046400000 | 110.01 |
1363132800000 | 110.28 |
1363219200000 | 110.94 |
1363305600000 | 110.56 |
1363564800000 | 110.37 |
1363651200000 | 110.65 |
1363737600000 | 110.82 |
1363824000000 | 110.32 |
1363910400000 | 110.22 |
1364169600000 | 110.65 |
1364256000000 | 111.22 |
1364342400000 | 111.43 |
1364428800000 | 111.44 |
1364860800000 | 112.19 |
1364947200000 | 111.29 |
1365033600000 | 110.93 |
1365120000000 | 109.15 |
1365379200000 | 109.68 |
1365465600000 | 109.92 |
1365552000000 | 111.39 |
1365638400000 | 111.75 |
1365724800000 | 111.59 |
1365984000000 | 110.49 |
1366070400000 | 110.67 |
1366156800000 | 110.06 |
1366243200000 | 109.37 |
1366329600000 | 110.03 |
1366588800000 | 110.78 |
1366675200000 | 112.36 |
1366761600000 | 112.83 |
1366848000000 | 113.4 |
1366934400000 | 113.12 |
1367193600000 | 113.56 |
1367280000000 | 113.31 |
1367366400000 | 112.49 |
1367452800000 | 113.66 |
1367539200000 | 114.19 |
1367798400000 | 114.49 |
1367884800000 | 114.87 |
1367971200000 | 115.12 |
1368057600000 | 115.14 |
1368144000000 | 116.23 |
1368403200000 | 116.41 |
1368489600000 | 117.28 |
1368576000000 | 118.93 |
1368662400000 | 118.31 |
1368748800000 | 119.39 |
1369008000000 | 119.46 |
1369094400000 | 119.45 |
1369180800000 | 119.17 |
1369267200000 | 117.34 |
1369353600000 | 116.99 |
1369612800000 | 116.79 |
1369699200000 | 118.24 |
1369785600000 | 116.35 |
1369872000000 | 116.07 |
1369958400000 | 115.27 |
1370217600000 | 114.72 |
1370304000000 | 114.63 |
1370390400000 | 112.72 |
1370476800000 | 112.13 |
1370563200000 | 113.28 |
1370822400000 | 113.62 |
1370908800000 | 112.19 |
1370995200000 | 111.34 |
1371081600000 | 112.13 |
1371168000000 | 111.73 |
1371427200000 | 112.57 |
1371513600000 | 112.61 |
1371600000000 | 111.9 |
1371686400000 | 109.75 |
1371772800000 | 109.54 |
1372032000000 | 108.38 |
1372118400000 | 109.57 |
1372204800000 | 111.56 |
1372291200000 | 112.4 |
1372377600000 | 111.97 |
1372636800000 | 112.3 |
1372723200000 | 112.22 |
1372809600000 | 112.17 |
1372896000000 | 113.59 |
1372982400000 | 114.13 |
1373241600000 | 114.81 |
1373328000000 | 116.18 |
1373414400000 | 115.98 |
1373500800000 | 116.09 |
1373587200000 | 116.1 |
1373846400000 | 116.52 |
1373932800000 | 115.74 |
1374019200000 | 116.36 |
1374105600000 | 116.99 |
1374192000000 | 116.47 |
1374451200000 | 116.59 |
1374537600000 | 116.18 |
1374624000000 | 116.16 |
1374710400000 | 115.84 |
1374796800000 | 115.52 |
1375056000000 | 115.21 |
1375142400000 | 115.25 |
1375228800000 | 114.85 |
1375315200000 | 116.24 |
1375401600000 | 116.53 |
1375660800000 | 116.56 |
1375747200000 | 115.85 |
1375833600000 | 115.32 |
1375920000000 | 115.37 |
1376006400000 | 115.57 |
1376265600000 | 115.81 |
1376352000000 | 116.44 |
1376438400000 | 116.28 |
1376524800000 | 114.91 |
1376611200000 | 114.39 |
1376870400000 | 113.76 |
1376956800000 | 113.12 |
1377043200000 | 112.69 |
1377129600000 | 113.55 |
1377216000000 | 113.99 |
1377475200000 | 113.96 |
1377561600000 | 112.15 |
1377648000000 | 112.09 |
1377734400000 | 113.08 |
1377820800000 | 112.68 |
1378080000000 | 113.58 |
1378166400000 | 113.87 |
1378252800000 | 114.29 |
1378339200000 | 115 |
1378425600000 | 115.04 |
1378684800000 | 115.12 |
1378771200000 | 116.29 |
1378857600000 | 116.57 |
1378944000000 | 116.37 |
1379030400000 | 116.84 |
1379289600000 | 117.09 |
1379376000000 | 117 |
1379462400000 | 118.05 |
1379548800000 | 117.31 |
1379635200000 | 116.86 |
1379894400000 | 116.3 |
1379980800000 | 116.02 |
1380067200000 | 115.81 |
1380153600000 | 116.13 |
1380240000000 | 115.53 |
1380499200000 | 114.78 |
1380585600000 | 115.55 |
1380672000000 | 114.79 |
1380758400000 | 114.01 |
1380844800000 | 114.49 |
1381104000000 | 113.79 |
1381190400000 | 112.6 |
1381276800000 | 112.99 |
1381363200000 | 114.92 |
1381449600000 | 115.48 |
1381708800000 | 115.68 |
1381795200000 | 116.16 |
1381881600000 | 117.22 |
1381968000000 | 116.96 |
1382054400000 | 117.71 |
1382313600000 | 117.92 |
1382400000000 | 118.06 |
1382486400000 | 117.3 |
1382572800000 | 117.46 |
1382659200000 | 117.81 |
1382918400000 | 118.13 |
1383004800000 | 118.68 |
1383091200000 | 118.54 |
1383177600000 | 119.2 |
1383264000000 | 119.74 |
1383523200000 | 119.81 |
1383609600000 | 119.82 |
1383696000000 | 120.2 |
1383782400000 | 120.27 |
1383868800000 | 121.14 |
1384128000000 | 121.02 |
1384214400000 | 120.59 |
1384300800000 | 120.97 |
1384387200000 | 121.23 |
1384473600000 | 121.74 |
1384732800000 | 121.67 |
1384819200000 | 121.31 |
1384905600000 | 121.57 |
1384992000000 | 121.89 |
1385078400000 | 121.77 |
1385337600000 | 122.19 |
1385424000000 | 121.39 |
1385510400000 | 121.63 |
1385596800000 | 121.71 |
1385683200000 | 121.63 |
1385942400000 | 121.58 |
1386028800000 | 120.34 |
1386115200000 | 119.96 |
1386201600000 | 118.46 |
1386288000000 | 119.41 |
1386547200000 | 119.43 |
1386633600000 | 118.52 |
1386720000000 | 117.32 |
1386806400000 | 116.5 |
1386892800000 | 116.53 |
1387152000000 | 117.28 |
1387238400000 | 116.75 |
1387324800000 | 118.14 |
1387411200000 | 119.57 |
1387497600000 | 120.22 |
1387756800000 | 120.72 |
1387843200000 | 121.15 |
1388102400000 | 121.59 |
1388361600000 | 121.42 |
1388448000000 | 121.95 |
1388620800000 | 121.8 |
1388707200000 | 122.5 |
1388966400000 | 121.99 |
1389052800000 | 122.83 |
1389139200000 | 123.1 |
1389225600000 | 122.89 |
1389312000000 | 122.91 |
1389571200000 | 122.57 |
1389657600000 | 122.61 |
1389744000000 | 124.19 |
1389830400000 | 123.97 |
1389916800000 | 124.16 |
1390176000000 | 124.07 |
1390262400000 | 124.27 |
1390348800000 | 124.13 |
1390435200000 | 122.4 |
1390521600000 | 119.95 |
1390780800000 | 119.03 |
1390867200000 | 119.66 |
1390953600000 | 119.32 |
1391040000000 | 120.15 |
1391126400000 | 120.22 |
1391385600000 | 117.99 |
1391472000000 | 117.7 |
1391558400000 | 117.86 |
1391644800000 | 118.85 |
1391731200000 | 120.01 |
1391990400000 | 120.2 |
1392076800000 | 121.31 |
1392163200000 | 122.37 |
1392249600000 | 121.98 |
1392336000000 | 122.28 |
1392595200000 | 122.42 |
1392681600000 | 122.41 |
1392768000000 | 122.07 |
1392854400000 | 122.5 |
1392940800000 | 122.63 |
1393200000000 | 123.43 |
1393286400000 | 123.47 |
1393372800000 | 123.68 |
1393459200000 | 123.74 |
1393545600000 | 123.26 |
1393804800000 | 121.79 |
1393891200000 | 123.86 |
1393977600000 | 124.02 |
1394064000000 | 123.77 |
1394150400000 | 123.13 |
1394409600000 | 122.7 |
1394496000000 | 122.45 |
1394582400000 | 121.57 |
1394668800000 | 120.37 |
1394755200000 | 119.48 |
1395014400000 | 120.56 |
1395100800000 | 121.59 |
1395187200000 | 121.3 |
1395273600000 | 122.26 |
1395360000000 | 122.19 |
1395619200000 | 121.54 |
1395705600000 | 122.5 |
1395792000000 | 122.63 |
1395878400000 | 122.93 |
1395964800000 | 123.5 |
1396224000000 | 124.13 |
1396310400000 | 124.59 |
1396396800000 | 125.09 |
1396483200000 | 125.38 |
1396569600000 | 125.14 |
1396828800000 | 123.64 |
1396915200000 | 123.34 |
1397001600000 | 123.75 |
1397088000000 | 122.11 |
1397174400000 | 120.71 |
1397433600000 | 121.67 |
1397520000000 | 121.67 |
1397606400000 | 123.1 |
1397692800000 | 123.18 |
1398124800000 | 124.59 |
1398211200000 | 124.1 |
1398297600000 | 124.06 |
1398384000000 | 123.28 |
1398643200000 | 123.58 |
1398729600000 | 124.53 |
1398816000000 | 124.5 |
1398902400000 | 124.64 |
1398988800000 | 124.44 |
1399248000000 | 124.21 |
1399334400000 | 123.37 |
1399420800000 | 123.55 |
1399507200000 | 124.57 |
1399593600000 | 125.14 |
1399852800000 | 125.85 |
1399939200000 | 126.58 |
1400025600000 | 126.47 |
1400112000000 | 125.51 |
1400198400000 | 125.77 |
1400457600000 | 125.62 |
1400544000000 | 125.37 |
1400630400000 | 126.27 |
1400716800000 | 126.75 |
1400803200000 | 127.32 |
1401062400000 | 127.63 |
1401148800000 | 128.17 |
1401235200000 | 128.18 |
1401321600000 | 128.49 |
1401408000000 | 128.48 |
1401667200000 | 128.98 |
1401753600000 | 128.68 |
1401840000000 | 128.75 |
1401926400000 | 129.38 |
1402012800000 | 129.87 |
1402272000000 | 130.41 |
1402358400000 | 130.92 |
1402444800000 | 130.65 |
1402531200000 | 130.13 |
1402617600000 | 130.4 |
1402876800000 | 129.83 |
1402963200000 | 130.19 |
1403049600000 | 130.49 |
1403136000000 | 130.84 |
1403222400000 | 131.19 |
1403481600000 | 130.9 |
1403568000000 | 130.33 |
1403654400000 | 129.88 |
1403740800000 | 130.09 |
1403827200000 | 129.84 |
1404086400000 | 129.49 |
1404172800000 | 130.49 |
1404259200000 | 130.95 |
1404345600000 | 131.87 |
1404432000000 | 131.94 |
1404691200000 | 131.19 |
1404777600000 | 129.97 |
1404864000000 | 129.93 |
1404950400000 | 129.41 |
1405036800000 | 129.55 |
1405296000000 | 130.22 |
1405382400000 | 130.41 |
1405468800000 | 131.61 |
1405555200000 | 130.61 |
1405641600000 | 131.25 |
1405900800000 | 130.8 |
1405987200000 | 132.11 |
1406073600000 | 132.32 |
1406160000000 | 132.45 |
1406246400000 | 132.21 |
1406505600000 | 132.05 |
1406592000000 | 132.13 |
1406678400000 | 132.07 |
1406764800000 | 130.18 |
1406851200000 | 128.84 |
1407110400000 | 129.09 |
1407196800000 | 128.72 |
1407283200000 | 128.39 |
1407369600000 | 127.74 |
1407456000000 | 127.37 |
1407715200000 | 128.45 |
1407801600000 | 128.6 |
1407888000000 | 129.23 |
1407974400000 | 129.74 |
1408060800000 | 129.45 |
1408320000000 | 130.65 |
1408406400000 | 131.64 |
1408492800000 | 131.93 |
1408579200000 | 132.69 |
1408665600000 | 132.63 |
1408924800000 | 133.81 |
1409011200000 | 134.28 |
1409097600000 | 134.38 |
1409184000000 | 134.14 |
1409270400000 | 134.49 |
1409529600000 | 134.84 |
1409616000000 | 134.88 |
1409702400000 | 135.42 |
1409788800000 | 137.08 |
1409875200000 | 137.2 |
1410134400000 | 136.91 |
1410220800000 | 136.44 |
1410307200000 | 136.65 |
1410393600000 | 136.51 |
1410480000000 | 136.12 |
1410739200000 | 136.09 |
1410825600000 | 136.34 |
1410912000000 | 136.45 |
1410998400000 | 137.62 |
1411084800000 | 138.37 |
1411344000000 | 137.71 |
1411430400000 | 136.4 |
1411516800000 | 137.65 |
1411603200000 | 136.6 |
1411689600000 | 137.25 |
1411948800000 | 136.95 |
1412035200000 | 137.49 |
1412121600000 | 136.46 |
1412208000000 | 134.65 |
1412294400000 | 136.67 |
1412553600000 | 136.58 |
1412640000000 | 134.38 |
1412726400000 | 134.51 |
1412812800000 | 132.86 |
1412899200000 | 131.62 |
1413158400000 | 130.26 |
1413244800000 | 130.12 |
1413331200000 | 127.58 |
1413417600000 | 126.88 |
1413504000000 | 128.87 |
1413763200000 | 129.45 |
1413849600000 | 131.69 |
1413936000000 | 132.31 |
1414022400000 | 133.35 |
1414108800000 | 133.75 |
1414368000000 | 133.37 |
1414454400000 | 134.24 |
1414540800000 | 134.38 |
1414627200000 | 135.99 |
1414713600000 | 138.54 |
1414972800000 | 138.2 |
1415059200000 | 137.44 |
1415145600000 | 139.08 |
1415232000000 | 139.78 |
1415318400000 | 139.75 |
1415577600000 | 140.18 |
1415664000000 | 140.51 |
1415750400000 | 139.65 |
1415836800000 | 140 |
1415923200000 | 139.95 |
1416182400000 | 140.18 |
1416268800000 | 140.39 |
1416355200000 | 140.03 |
1416441600000 | 139.98 |
1416528000000 | 142.28 |
1416787200000 | 142.16 |
1416873600000 | 141.94 |
1416960000000 | 142.02 |
1417046400000 | 142.52 |
1417132800000 | 142.7 |
1417392000000 | 142.13 |
1417478400000 | 143.32 |
1417564800000 | 144.32 |
1417651200000 | 142.8 |
1417737600000 | 144.85 |
1417996800000 | 144.3 |
1418083200000 | 141.91 |
1418169600000 | 140.35 |
1418256000000 | 140.82 |
1418342400000 | 137.89 |
1418601600000 | 136.31 |
1418688000000 | 135.71 |
1418774400000 | 137.77 |
1418860800000 | 142 |
1418947200000 | 142.79 |
1419206400000 | 143.65 |
1419292800000 | 144.42 |
1419379200000 | 144.45 |
1419811200000 | 144.95 |
1419897600000 | 144.22 |
1419984000000 | 144.1 |
1420156800000 | 144.34 |
1420416000000 | 142.62 |
1420502400000 | 141.41 |
1420588800000 | 143.25 |
1420675200000 | 146.5 |
1420761600000 | 145.08 |
1421020800000 | 145.01 |
1421107200000 | 145.91 |
1421193600000 | 144.57 |
1421280000000 | 147.11 |
1421366400000 | 149.01 |
1421625600000 | 148.15 |
1421712000000 | 149.35 |
1421798400000 | 149.78 |
1421884800000 | 153.47 |
1421971200000 | 155.58 |
1422230400000 | 155.74 |
1422316800000 | 152.96 |
1422403200000 | 152.77 |
1422489600000 | 153.37 |
1422576000000 | 152.2 |
1422835200000 | 152.67 |
1422921600000 | 152.95 |
1423008000000 | 153.69 |
1423094400000 | 154.4 |
1423180800000 | 155.18 |
1423440000000 | 154.6 |
1423526400000 | 155.88 |
1423612800000 | 155.8 |
1423699200000 | 156.75 |
1423785600000 | 157.39 |
1424044800000 | 157.46 |
1424131200000 | 157.72 |
1424217600000 | 158.63 |
1424304000000 | 158.68 |
1424390400000 | 159.6 |
1424649600000 | 160.18 |
1424736000000 | 160.94 |
1424822400000 | 160.53 |
1424908800000 | 162.57 |
1424995200000 | 162.46 |
1425254400000 | 163.01 |
1425340800000 | 162.34 |
1425427200000 | 163.45 |
1425513600000 | 164.2 |
1425600000000 | 164.9 |
1425859200000 | 165.02 |
1425945600000 | 164.23 |
1426032000000 | 166.16 |
1426118400000 | 167.28 |
1426204800000 | 168.05 |
1426464000000 | 169.02 |
1426550400000 | 168.36 |
1426636800000 | 169.22 |
1426723200000 | 169.41 |
1426809600000 | 169.18 |
1427068800000 | 167.66 |
1427155200000 | 167.58 |
1427241600000 | 165.03 |
1427328000000 | 164.82 |
1427414400000 | 165.33 |
1427673600000 | 167.24 |
1427760000000 | 166.93 |
1427846400000 | 166.47 |
1427932800000 | 165.79 |
1428364800000 | 168.45 |
1428451200000 | 169.5 |
1428537600000 | 171.6 |
1428624000000 | 173.04 |
1428883200000 | 173.29 |
1428969600000 | 172.02 |
1429056000000 | 173.54 |
1429142400000 | 172.36 |
1429228800000 | 169.54 |
1429488000000 | 170.2 |
1429574400000 | 170.72 |
1429660800000 | 171.46 |
1429747200000 | 170.86 |
1429833600000 | 171.08 |
1430092800000 | 171.46 |
1430179200000 | 170.05 |
1430265600000 | 166.69 |
1430352000000 | 164.3 |
1430438400000 | 164.69 |
1430697600000 | 165.85 |
1430784000000 | 163.85 |
1430870400000 | 161.46 |
1430956800000 | 162.48 |
1431043200000 | 165.85 |
1431302400000 | 166.45 |
1431388800000 | 164.54 |
1431475200000 | 163.78 |
1431561600000 | 164.71 |
1431648000000 | 164.12 |
1431907200000 | 165.43 |
1431993600000 | 168.57 |
1432080000000 | 168.99 |
1432166400000 | 169.37 |
1432252800000 | 170.04 |
1432512000000 | 170.06 |
1432598400000 | 169.64 |
1432684800000 | 171.48 |
1432771200000 | 170.76 |
1432857600000 | 168.83 |
1433116800000 | 169.64 |
1433203200000 | 166.56 |
1433289600000 | 165.44 |
1433376000000 | 164.02 |
1433462400000 | 164.53 |
1433721600000 | 162.58 |
1433808000000 | 161.93 |
1433894400000 | 163.73 |
1433980800000 | 164.98 |
1434067200000 | 163.64 |
1434326400000 | 162.41 |
1434412800000 | 163.27 |
1434499200000 | 162.86 |
1434585600000 | 162.22 |
1434672000000 | 162.73 |
1434931200000 | 164.29 |
1435017600000 | 167.4 |
1435104000000 | 166.53 |
1435190400000 | 166.12 |
1435276800000 | 166.41 |
1435536000000 | 162.6 |
1435622400000 | 162.18 |
1435708800000 | 164.08 |
1435795200000 | 163.92 |
1435881600000 | 163.59 |
1436140800000 | 162.43 |
1436227200000 | 163.37 |
1436313600000 | 160.37 |
1436400000000 | 161.83 |
1436486400000 | 162.88 |
1436745600000 | 166.73 |
1436832000000 | 167.89 |
1436918400000 | 168.66 |
1437004800000 | 171.02 |
1437091200000 | 171.69 |
1437350400000 | 171.97 |
1437436800000 | 170.4 |
1437523200000 | 169.64 |
1437609600000 | 168.32 |
1437696000000 | 167.04 |
1437955200000 | 163.91 |
1438041600000 | 165.7 |
1438128000000 | 167.11 |
1438214400000 | 168.59 |
1438300800000 | 167.54 |
1438560000000 | 168.51 |
1438646400000 | 168.23 |
1438732800000 | 170.24 |
1438819200000 | 168.65 |
1438905600000 | 167.6 |
1439164800000 | 168.77 |
1439251200000 | 165.91 |
1439337600000 | 162.69 |
1439424000000 | 163.82 |
1439510400000 | 164.22 |
1439769600000 | 165.14 |
1439856000000 | 165.54 |
1439942400000 | 163.48 |
1440028800000 | 159.02 |
1440115200000 | 153.11 |
1440374400000 | 144.33 |
1440460800000 | 146.54 |
1440547200000 | 148.96 |
1440633600000 | 154.35 |
1440720000000 | 154.78 |
1440979200000 | 153.92 |
1441065600000 | 149.02 |
1441152000000 | 150.65 |
1441238400000 | 153.27 |
1441324800000 | 150.21 |
1441584000000 | 150.13 |
1441670400000 | 152.26 |
1441756800000 | 153.19 |
1441843200000 | 152 |
1441929600000 | 151.19 |
1442188800000 | 150.49 |
1442275200000 | 151.97 |
1442361600000 | 153.54 |
1442448000000 | 153.02 |
1442534400000 | 150.19 |
1442793600000 | 152.38 |
1442880000000 | 150.24 |
1442966400000 | 149.93 |
1443052800000 | 147.18 |
1443139200000 | 149.79 |
1443398400000 | 146.59 |
1443484800000 | 145.19 |
1443571200000 | 148.84 |
1443657600000 | 148.91 |
1443744000000 | 149.41 |
1444003200000 | 153.01 |
1444089600000 | 152.77 |
1444176000000 | 153.81 |
1444262400000 | 153.99 |
1444348800000 | 154.2 |
1444608000000 | 154.02 |
1444694400000 | 152.85 |
1444780800000 | 151.19 |
1444867200000 | 153.94 |
1444953600000 | 154.84 |
1445212800000 | 155.51 |
1445299200000 | 154.97 |
1445385600000 | 154.56 |
1445472000000 | 158.63 |
1445558400000 | 162.57 |
1445817600000 | 162.17 |
1445904000000 | 161.27 |
1445990400000 | 162.9 |
1446076800000 | 163.41 |
1446163200000 | 161.97 |
1446422400000 | 162.72 |
1446508800000 | 163.92 |
1446595200000 | 164.9 |
1446681600000 | 164.83 |
1446768000000 | 166.11 |
1447027200000 | 164.86 |
1447113600000 | 165.35 |
1447200000000 | 165.32 |
1447286400000 | 163.17 |
1447372800000 | 161.78 |
1447632000000 | 162.86 |
1447718400000 | 165.2 |
1447804800000 | 166.59 |
1447891200000 | 166.47 |
1447977600000 | 167.62 |
1448236800000 | 167.55 |
1448323200000 | 166.74 |
1448409600000 | 167.71 |
1448496000000 | 168.28 |
1448582400000 | 168.41 |
1448841600000 | 168.47 |
1448928000000 | 169.25 |
1449014400000 | 168.85 |
1449100800000 | 162.92 |
1449187200000 | 163.88 |
1449446400000 | 164.07 |
1449532800000 | 162.01 |
1449619200000 | 160.09 |
1449705600000 | 160.33 |
1449792000000 | 157.18 |
1450051200000 | 155.89 |
1450137600000 | 158.74 |
1450224000000 | 160.52 |
1450310400000 | 161.2 |
1450396800000 | 158.88 |
1450656000000 | 158.17 |
1450742400000 | 158.38 |
1450828800000 | 161.7 |
1450915200000 | 160.96 |
1451260800000 | 160.39 |
1451347200000 | 162.96 |
1451433600000 | 162.05 |
1451520000000 | 161.29 |
1451865600000 | 158.76 |
1451952000000 | 159.7 |
1452038400000 | 157.25 |
1452124800000 | 152.75 |
1452211200000 | 150.34 |
1452470400000 | 150.94 |
1452556800000 | 151.79 |
1452643200000 | 150.39 |
1452729600000 | 150.29 |
1452816000000 | 145.93 |
1453075200000 | 146.19 |
1453161600000 | 146.85 |
1453248000000 | 143.66 |
1453334400000 | 145.11 |
1453420800000 | 149.03 |
1453680000000 | 147.59 |
1453766400000 | 148.67 |
1453852800000 | 148.08 |
1453939200000 | 146.82 |
1454025600000 | 151.32 |
1454284800000 | 150.78 |
1454371200000 | 148.02 |
1454457600000 | 145.63 |
1454544000000 | 144.89 |
1454630400000 | 143.23 |
1454889600000 | 140.69 |
1454976000000 | 137.63 |
1455062400000 | 139.03 |
1455148800000 | 135.33 |
1455235200000 | 138.2 |
1455494400000 | 141.41 |
1455580800000 | 142.49 |
1455667200000 | 144.75 |
1455753600000 | 145.22 |
1455840000000 | 144.39 |
1456099200000 | 147.2 |
1456185600000 | 145.44 |
1456272000000 | 144.38 |
1456358400000 | 146.48 |
1456444800000 | 148.03 |
1456704000000 | 148.13 |
1456790400000 | 150.99 |
1456876800000 | 152.78 |
1456963200000 | 152.23 |
1457049600000 | 152.28 |
1457308800000 | 152.34 |
1457395200000 | 150.48 |
1457481600000 | 151.53 |
1457568000000 | 149.5 |
1457654400000 | 152.16 |
1457913600000 | 153.03 |
1458000000000 | 152.33 |
1458086400000 | 152.72 |
1458172800000 | 151.6 |
1458259200000 | 152.13 |
1458518400000 | 152.42 |
1458604800000 | 152.77 |
1458691200000 | 152.48 |
1458777600000 | 151.44 |
1459209600000 | 152.47 |
1459296000000 | 152.06 |
1459382400000 | 150.98 |
1459468800000 | 150.45 |
1459728000000 | 150.39 |
1459814400000 | 148.06 |
1459900800000 | 149.32 |
1459987200000 | 148.08 |
1460073600000 | 148.76 |
1460332800000 | 148.52 |
1460419200000 | 150.35 |
1460505600000 | 153.98 |
1460592000000 | 155.12 |
1460678400000 | 154.39 |
1460937600000 | 154.29 |
1461024000000 | 155.59 |
1461110400000 | 156.41 |
1461196800000 | 156.57 |
1461283200000 | 156.45 |
1461542400000 | 155.69 |
1461628800000 | 155.36 |
1461715200000 | 154.96 |
1461801600000 | 154.15 |
1461888000000 | 151.44 |
1462147200000 | 150.95 |
1462233600000 | 149.42 |
1462320000000 | 148.28 |
1462406400000 | 149.15 |
1462492800000 | 149 |
1462752000000 | 149.41 |
1462838400000 | 151.29 |
1462924800000 | 150.24 |
1463011200000 | 150.15 |
1463097600000 | 150.42 |
1463356800000 | 151.13 |
1463443200000 | 150.56 |
1463529600000 | 151.76 |
1463616000000 | 151.22 |
1463702400000 | 152.29 |
1463961600000 | 152.15 |
1464048000000 | 154.63 |
1464134400000 | 156.63 |
1464220800000 | 156.47 |
1464307200000 | 157.55 |
1464566400000 | 157.59 |
1464652800000 | 157.28 |
1464739200000 | 156.33 |
1464825600000 | 156.43 |
1464912000000 | 154.37 |
1465171200000 | 154.55 |
1465257600000 | 155.55 |
1465344000000 | 155.31 |
1465430400000 | 155.04 |
1465516800000 | 153.14 |
1465776000000 | 151.04 |
1465862400000 | 150.33 |
1465948800000 | 150.44 |
1466035200000 | 150.99 |
1466121600000 | 150.66 |
1466380800000 | 152.6 |
1466467200000 | 154.15 |
1466553600000 | 154.01 |
1466640000000 | 155.44 |
1466726400000 | 149.64 |
1466985600000 | 147.72 |
1467072000000 | 149.43 |
1467158400000 | 152.3 |
1467244800000 | 153.89 |
1467331200000 | 154.27 |
1467590400000 | 154.11 |
1467676800000 | 152.9 |
1467763200000 | 152.61 |
1467849600000 | 153.09 |
1467936000000 | 155.23 |
1468195200000 | 156.62 |
1468281600000 | 157.72 |
1468368000000 | 157.69 |
1468454400000 | 158.74 |
1468540800000 | 158.9 |
1468800000000 | 159.26 |
1468886400000 | 159.44 |
1468972800000 | 160.65 |
1469059200000 | 160.57 |
1469145600000 | 160.98 |
1469404800000 | 160.88 |
1469491200000 | 160.87 |
1469577600000 | 161.25 |
1469664000000 | 159.86 |
1469750400000 | 160.19 |
1470009600000 | 159.96 |
1470096000000 | 157.96 |
1470182400000 | 158.39 |
1470268800000 | 159.41 |
1470355200000 | 161.57 |
1470614400000 | 161.83 |
1470700800000 | 162.4 |
1470787200000 | 161.59 |
1470873600000 | 162.22 |
1470960000000 | 162.04 |
1471219200000 | 162.1 |
1471305600000 | 160.46 |
1471392000000 | 160.24 |
1471478400000 | 159.86 |
1471564800000 | 159.5 |
1471824000000 | 159.45 |
1471910400000 | 160.24 |
1471996800000 | 160.98 |
1472083200000 | 160.2 |
1472169600000 | 160.22 |
1472428800000 | 161.63 |
1472515200000 | 162.04 |
1472601600000 | 161.92 |
1472688000000 | 161.49 |
1472774400000 | 163.11 |
1473033600000 | 163.6 |
1473120000000 | 162.87 |
1473206400000 | 162.99 |
1473292800000 | 162.15 |
1473379200000 | 160.04 |
1473638400000 | 160.31 |
1473724800000 | 158.38 |
1473811200000 | 158.31 |
1473897600000 | 159.57 |
1473984000000 | 159.53 |
1474243200000 | 159.93 |
1474329600000 | 160.21 |
1474416000000 | 162.19 |
1474502400000 | 162.67 |
1474588800000 | 161.87 |
1474848000000 | 159.64 |
1474934400000 | 161.13 |
1475020800000 | 161.67 |
1475107200000 | 160.61 |
1475193600000 | 160.92 |
1475452800000 | 161.03 |
1475539200000 | 161.81 |
1475625600000 | 161.6 |
1475712000000 | 161.9 |
1475798400000 | 161.36 |
1476057600000 | 162.43 |
1476144000000 | 162.19 |
1476230400000 | 162.14 |
1476316800000 | 161.18 |
1476403200000 | 162.3 |
1476662400000 | 161.93 |
1476748800000 | 163.34 |
1476835200000 | 163.75 |
1476921600000 | 164.1 |
1477008000000 | 164.59 |
1477267200000 | 164.87 |
1477353600000 | 164.96 |
1477440000000 | 163.93 |
1477526400000 | 163.66 |
1477612800000 | 163.02 |
1477872000000 | 162.46 |
1477958400000 | 160.59 |
1478044800000 | 158.57 |
1478131200000 | 158.42 |
1478217600000 | 157.16 |
1478476800000 | 160.66 |
1478563200000 | 161.11 |
1478649600000 | 163.29 |
1478736000000 | 165.02 |
1478822400000 | 165.13 |
1479081600000 | 166.48 |
1479168000000 | 167.15 |
1479254400000 | 167.67 |
1479340800000 | 168.57 |
1479427200000 | 169.01 |
1479686400000 | 169.21 |
1479772800000 | 169.79 |
1479859200000 | 170.2 |
1479945600000 | 170.24 |
1480032000000 | 170.61 |
1480291200000 | 170.12 |
1480377600000 | 169.95 |
1480464000000 | 169.88 |
1480550400000 | 169.6 |
1480636800000 | 168.73 |
1480896000000 | 168.74 |
1480982400000 | 169.92 |
1481068800000 | 171.84 |
1481155200000 | 174.8 |
1481241600000 | 177.04 |
1481500800000 | 175.91 |
1481587200000 | 177.02 |
1481673600000 | 176.06 |
1481760000000 | 179.06 |
1481846400000 | 178.96 |
1482105600000 | 179.02 |
1482192000000 | 180.21 |
1482278400000 | 179.14 |
1482364800000 | 178.62 |
1482451200000 | 178.67 |
1482796800000 | 178.92 |
1482883200000 | 179.12 |
1482969600000 | 177.82 |
1483056000000 | 176.84 |
1483315200000 | 177.1 |
1483401600000 | 180.09 |
1483488000000 | 180.23 |
1483574400000 | 179.16 |
1483660800000 | 179.43 |
1483920000000 | 179.17 |
1484006400000 | 178.81 |
1484092800000 | 180.41 |
1484179200000 | 177.98 |
1484265600000 | 178.9 |
1484524800000 | 178.58 |
1484611200000 | 177.05 |
1484697600000 | 177.29 |
1484784000000 | 177.57 |
1484870400000 | 177.01 |
1485129600000 | 175.74 |
1485216000000 | 176.19 |
1485302400000 | 177.99 |
1485388800000 | 178.89 |
1485475200000 | 178.31 |
1485734400000 | 177.41 |
1485820800000 | 175.47 |
1485907200000 | 176.6 |
1485993600000 | 175.95 |
1486080000000 | 177.27 |
1486339200000 | 177.35 |
1486425600000 | 178.07 |
1486512000000 | 178.33 |
1486598400000 | 179.43 |
1486684800000 | 180.66 |
1486944000000 | 181.89 |
1487030400000 | 182.63 |
1487116800000 | 183.59 |
1487203200000 | 182.57 |
1487289600000 | 183.25 |
1487548800000 | 183.45 |
1487635200000 | 185.29 |
1487721600000 | 185.31 |
1487808000000 | 184.9 |
1487894400000 | 184.7 |
1488153600000 | 183.84 |
1488240000000 | 183.51 |
1488326400000 | 186.4 |
1488412800000 | 186.35 |
1488499200000 | 185.89 |
1488758400000 | 184.96 |
1488844800000 | 184.72 |
1488931200000 | 184.72 |
1489017600000 | 184.5 |
1489104000000 | 184.32 |
1489363200000 | 184.44 |
1489449600000 | 184.16 |
1489536000000 | 185.33 |
1489622400000 | 184.96 |
1489708800000 | 184.78 |
1489968000000 | 184.41 |
1490054400000 | 182.34 |
1490140800000 | 181.9199 |
1490227200000 | 182.52 |
1490313600000 | 182.28 |
1490572800000 | 181.01 |
1490659200000 | 182.71 |
1490745600000 | 184.31 |
1490832000000 | 184.9 |
1490918400000 | 184.93 |
1491177600000 | 185.06 |
1491264000000 | 185.01 |
1491350400000 | 184.51 |
1491436800000 | 184.46 |
1491523200000 | 184.99 |
1491782400000 | 185.34 |
1491868800000 | 184.99 |
1491955200000 | 184.7 |
1492041600000 | 183.7 |
1492473600000 | 182.68 |
1492560000000 | 182.29 |
1492646400000 | 182.6399 |
1492732800000 | 183.56 |
1492992000000 | 184.04 |
1493078400000 | 183.9199 |
1493164800000 | 184.83 |
1493251200000 | 184.9 |
1493337600000 | 184.28 |
1493596800000 | 184.33 |
1493683200000 | 185.01 |
1493769600000 | 184.78 |
1493856000000 | 184.77 |
1493942400000 | 185.12 |
1494201600000 | 186.22 |
1494288000000 | 186.4199 |
1494374400000 | 187.03 |
1494460800000 | 186.6399 |
1494547200000 | 186.12 |
1494806400000 | 185.95 |
1494892800000 | 185.02 |
1494979200000 | 181.78 |
1495065600000 | 181.6699 |
1495152000000 | 181.9 |
1495411200000 | 182.04 |
1495497600000 | 182.5 |
1495584000000 | 183.03 |
1495670400000 | 183.12 |
1495756800000 | 183.19 |
1496016000000 | 183.22 |
1496102400000 | 183.2 |
1496188800000 | 182.32 |
1496275200000 | 183.55 |
1496361600000 | 184.18 |
1496620800000 | 184.09 |
1496707200000 | 183.23 |
1496793600000 | 183.27 |
1496880000000 | 183.65 |
1496966400000 | 184.04 |
1497225600000 | 183.38 |
1497312000000 | 184.1399 |
1497398400000 | 183.28 |
1497484800000 | 183.82 |
1497571200000 | 183.71 |
1497830400000 | 185.61 |
1497916800000 | 184.97 |
1498003200000 | 184.4 |
1498089600000 | 184.41 |
1498176000000 | 183.9 |
1498435200000 | 184.23 |
1498521600000 | 182.1 |
1498608000000 | 182.24 |
1498694400000 | 180.24 |
1498780800000 | 180.08 |
1499040000000 | 181.27 |
1499126400000 | 181.3899 |
1499212800000 | 181.87 |
1499299200000 | 179.75 |
1499385600000 | 180.11 |
1499644800000 | 180.56 |
1499731200000 | 179.77 |
1499817600000 | 181.53 |
1499904000000 | 182.24 |
1499990400000 | 182.6399 |
1500249600000 | 182.38 |
1500336000000 | 180.5 |
1500422400000 | 182.12 |
1500508800000 | 180.84 |
1500595200000 | 179.82 |
1500854400000 | 179.54 |
1500940800000 | 179.87 |
1501027200000 | 180.48 |
1501113600000 | 180.09 |
1501200000000 | 178.6399 |
1501459200000 | 178.32 |
1501545600000 | 178.95 |
1501632000000 | 178.43 |
1501718400000 | 178.19 |
1501804800000 | 180.04 |
1502064000000 | 179.79 |
1502150400000 | 180.27 |
1502236800000 | 179.71 |
1502323200000 | 177.78 |
1502409600000 | 176.85 |
1502668800000 | 178.35 |
1502755200000 | 179.01 |
1502841600000 | 179.73 |
1502928000000 | 177.6399 |
1503014400000 | 176.82 |
1503273600000 | 175.97 |
1503360000000 | 177.78 |
1503446400000 | 176.88 |
1503532800000 | 176.77 |
1503619200000 | 176.4 |
1503878400000 | 175.38 |
1503964800000 | 174.19 |
1504051200000 | 175.83 |
1504137600000 | 177.38 |
1504224000000 | 178.12 |
1504483200000 | 177.37 |
1504569600000 | 176.47 |
1504656000000 | 176.56 |
1504742400000 | 176.1699 |
1504828800000 | 176.07 |
1505088000000 | 178.15 |
1505174400000 | 179.36 |
1505260800000 | 179.74 |
1505347200000 | 180.11 |
1505433600000 | 179.1699 |
1505692800000 | 179.55 |
1505779200000 | 179.86 |
1505865600000 | 179.68 |
1505952000000 | 180.02 |
1506038400000 | 179.81 |
1506297600000 | 180.9 |
1506384000000 | 181.77 |
1506470400000 | 182.63 |
1506556800000 | 182.32 |
1506643200000 | 182.57 |
1506902400000 | 184.16 |
1506988800000 | 184.36 |
1507075200000 | 184.18 |
1507161600000 | 185.4 |
1507248000000 | 184.95 |
1507507200000 | 184.83 |
1507593600000 | 184.38 |
1507680000000 | 184.11 |
1507766400000 | 183.88 |
1507852800000 | 184.56 |
1508112000000 | 185.4 |
1508198400000 | 185.69 |
1508284800000 | 185.83 |
1508371200000 | 184.98 |
1508457600000 | 185.88 |
1508716800000 | 186.11 |
1508803200000 | 185.84 |
1508889600000 | 184.27 |
1508976000000 | 185.97 |
1509062400000 | 188.59 |
1509321600000 | 188.09 |
1509408000000 | 187.9199 |
1509494400000 | 188.96 |
1509580800000 | 188.45 |
1509667200000 | 189.5 |
1509926400000 | 189.94 |
1510012800000 | 190.1 |
1510099200000 | 190.44 |
1510185600000 | 188.91 |
1510272000000 | 188.2 |
1510531200000 | 187.4 |
1510617600000 | 185.66 |
1510704000000 | 184 |
1510790400000 | 185.77 |
1510876800000 | 185.34 |
1511136000000 | 186.12 |
1511222400000 | 187.38 |
1511308800000 | 186.9 |
1511395200000 | 186.3899 |
1511481600000 | 185.44 |
1511740800000 | 185.33 |
1511827200000 | 186.95 |
1511913600000 | 187.34 |
1512000000000 | 187.12 |
1512086400000 | 187.09 |
1512345600000 | 187.65 |
1512432000000 | 187.23 |
1512518400000 | 187.27 |
1512604800000 | 187.6 |
1512691200000 | 189.22 |
1512950400000 | 189.43 |
1513036800000 | 190.84 |
1513123200000 | 190.3899 |
1513209600000 | 189.49 |
1513296000000 | 190.08 |
1513555200000 | 191.29 |
1513641600000 | 190.57 |
1513728000000 | 189.28 |
1513814400000 | 190.1399 |
1513900800000 | 190.38 |
1514332800000 | 189.66 |
1514419200000 | 189.25 |
1514505600000 | 187.99 |
1514851200000 | 188.29 |
1514937600000 | 189.11 |
1515024000000 | 190.19 |
1515110400000 | 192.01 |
1515369600000 | 192.84 |
1515456000000 | 193.97 |
1515542400000 | 193.37 |
1515628800000 | 192.81 |
1515715200000 | 192.61 |
1515974400000 | 191.44 |
1516060800000 | 191.8 |
1516147200000 | 192.55 |
1516233600000 | 192.41 |
1516320000000 | 193.54 |
1516579200000 | 194.21 |
1516665600000 | 194.3899 |
1516752000000 | 193.38 |
1516838400000 | 191.68 |
1516924800000 | 193.99 |
1517184000000 | 193.96 |
1517270400000 | 191.33 |
1517356800000 | 190.41 |
1517443200000 | 190.31 |
1517529600000 | 187.29 |
1517788800000 | 182.11 |
1517875200000 | 182.29 |
1517961600000 | 183.53 |
1518048000000 | 179.66 |
1518134400000 | 180.16 |
1518393600000 | 181.88 |
1518480000000 | 181.03 |
1518566400000 | 182.4199 |
1518652800000 | 183.72 |
1518739200000 | 184.98 |
1518998400000 | 185.43 |
1519084800000 | 185.49 |
1519171200000 | 185.12 |
1519257600000 | 185.09 |
1519344000000 | 187.29 |
1519603200000 | 189.32 |
1519689600000 | 188.72 |
1519776000000 | 187.55 |
1519862400000 | 185.1699 |
1519948800000 | 182.87 |
1520208000000 | 183.87 |
1520294400000 | 183.72 |
1520380800000 | 183.69 |
1520467200000 | 185.57 |
1520553600000 | 187.59 |
1520812800000 | 188.19 |
1520899200000 | 186.08 |
1520985600000 | 185.78 |
1521072000000 | 186.3899 |
1521158400000 | 187.05 |
1521417600000 | 184.48 |
1521504000000 | 185.27 |
1521590400000 | 184.82 |
1521676800000 | 181.16 |
1521763200000 | 177.11 |
1522022400000 | 178.78 |
1522108800000 | 178.54 |
1522195200000 | 179.06 |
1522281600000 | 181.04 |
1522713600000 | 179.94 |
1522800000000 | 180.87 |
1522886400000 | 183.51 |
1522972800000 | 180.91 |
1523232000000 | 181.15 |
1523318400000 | 183.09 |
1523404800000 | 181.75 |
1523491200000 | 183.65 |
1523577600000 | 183.23 |
1523836800000 | 183.43 |
1523923200000 | 184.8899 |
1524009600000 | 184.78 |
1524096000000 | 184.48 |
1524182400000 | 184.16 |
1524441600000 | 184.87 |
1524528000000 | 184.09 |
1524614400000 | 184.01 |
1524700800000 | 186 |
1524787200000 | 186.69 |
1525046400000 | 186.13 |
1525132800000 | 187.4 |
1525219200000 | 187.31 |
1525305600000 | 187 |
1525392000000 | 188.98 |
1525651200000 | 189.94 |
1525737600000 | 190.85 |
1525824000000 | 192.02 |
1525910400000 | 192.93 |
1525996800000 | 192.78 |
1526256000000 | 192.7 |
1526342400000 | 192.85 |
1526428800000 | 194.11 |
1526515200000 | 194.26 |
1526601600000 | 194 |
1526860800000 | 195.08 |
1526947200000 | 194.9199 |
1527033600000 | 195.33 |
1527120000000 | 194.47 |
1527206400000 | 195.02 |
1527465600000 | 195.1699 |
1527552000000 | 193.58 |
1527638400000 | 194.01 |
1527724800000 | 192.43 |
1527811200000 | 194.25 |
1528070400000 | 195.13 |
1528156800000 | 195.15 |
1528243200000 | 194.8899 |
1528329600000 | 194.32 |
1528416000000 | 195.09 |
1528675200000 | 195.07 |
1528761600000 | 195.43 |
1528848000000 | 195.16 |
1528934400000 | 197.05 |
1529020800000 | 196.82 |
1529280000000 | 195.86 |
1529366400000 | 195.3 |
1529452800000 | 195.4 |
1529539200000 | 193.96 |
1529625600000 | 194.1399 |
1529884800000 | 190.84 |
1529971200000 | 191.27 |
1530057600000 | 191.25 |
1530144000000 | 191.9 |
1530230400000 | 191.37 |
1530489600000 | 191.62 |
1530576000000 | 191.07 |
1530662400000 | 191.29 |
1530748800000 | 191.6399 |
1530835200000 | 192.3899 |
1531094400000 | 193.96 |
1531180800000 | 194.76 |
1531267200000 | 192.86 |
1531353600000 | 194.76 |
1531440000000 | 195.38 |
1531699200000 | 194.93 |
1531785600000 | 195.84 |
1531872000000 | 196.88 |
1531958400000 | 196.6 |
1532044800000 | 195.6399 |
1532304000000 | 195.94 |
1532390400000 | 197.26 |
1532476800000 | 198.58 |
1532563200000 | 199.31 |
1532649600000 | 199.01 |
1532908800000 | 197.68 |
1532995200000 | 198.01 |
1533081600000 | 198.6699 |
1533168000000 | 199.34 |
1533254400000 | 200.66 |
1533513600000 | 201.09 |
1533600000000 | 201.38 |
1533686400000 | 201.29 |
1533772800000 | 201.68 |
1533859200000 | 201.59 |
1534118400000 | 200.5 |
1534204800000 | 202.13 |
1534291200000 | 201.53 |
1534377600000 | 201.66 |
1534464000000 | 202.07 |
1534723200000 | 202.27 |
1534809600000 | 201.37 |
1534896000000 | 200.51 |
1534982400000 | 200.3 |
1535068800000 | 200.4199 |
1535328000000 | 201.41 |
1535414400000 | 201.02 |
1535500800000 | 202.1 |
1535587200000 | 201.78 |
1535673600000 | 201.61 |
1535932800000 | 201.52 |
1536019200000 | 201.61 |
1536105600000 | 199.51 |
1536192000000 | 198.69 |
1536278400000 | 198.84 |
1536537600000 | 199.1699 |
1536624000000 | 200.01 |
1536710400000 | 199.57 |
1536796800000 | 199.94 |
1536883200000 | 200.57 |
1537142400000 | 199.77 |
1537228800000 | 200.53 |
1537315200000 | 201.72 |
1537401600000 | 202.22 |
1537488000000 | 202.57 |
1537747200000 | 201.48 |
1537833600000 | 201.72 |
1537920000000 | 201.97 |
1538006400000 | 203.09 |
1538092800000 | 203.54 |
1538352000000 | 204.36 |
1538438400000 | 204.5 |
1538524800000 | 204.88 |
1538611200000 | 203.7 |
1538697600000 | 202.5 |
1538956800000 | 202.35 |
1539043200000 | 201.8899 |
1539129600000 | 196.8 |
1539216000000 | 192.21 |
1539302400000 | 193.66 |
1539561600000 | 192.29 |
1539648000000 | 195.57 |
1539734400000 | 196.1399 |
1539820800000 | 194.54 |
1539907200000 | 194.44 |
1540166400000 | 194.06 |
1540252800000 | 192.32 |
1540339200000 | 189.49 |
1540425600000 | 191.04 |
1540512000000 | 189.46 |
1540771200000 | 189.01 |
1540857600000 | 191.15 |
1540944000000 | 194.16 |
1541030400000 | 194.38 |
1541116800000 | 194.09 |
1541376000000 | 194.18 |
1541462400000 | 194.57 |
1541548800000 | 196.79 |
1541635200000 | 197.83 |
1541721600000 | 197.36 |
1541980800000 | 195.77 |
1542067200000 | 195.32 |
1542153600000 | 193.6399 |
1542240000000 | 194.51 |
1542326400000 | 193.8899 |
1542585600000 | 191.27 |
1542672000000 | 188.99 |
1542758400000 | 189.84 |
1542844800000 | 189.53 |
1542931200000 | 190.02 |
1543190400000 | 192.31 |
1543276800000 | 193.33 |
1543363200000 | 196 |
1543449600000 | 194.4199 |
1543536000000 | 196.3 |
1543795200000 | 197.86 |
1543881600000 | 193.43 |
1543968000000 | 192.61 |
1544054400000 | 189.72 |
1544140800000 | 187.48 |
1544400000000 | 186.26 |
1544486400000 | 187.4199 |
1544572800000 | 188.88 |
1544659200000 | 189.18 |
1544745600000 | 187.22 |
1545004800000 | 184.3 |
1545091200000 | 183.26 |
1545177600000 | 181.4 |
1545264000000 | 178.79 |
1545350400000 | 176.5 |
1545609600000 | 173.91 |
1545868800000 | 178.53 |
1545955200000 | 179.11 |
1546214400000 | 180.36 |
1546387200000 | 181.1 |
1546473600000 | 177.97 |
1546560000000 | 182.1399 |
1546819200000 | 182.56 |
1546905600000 | 184.09 |
1546992000000 | 184.28 |
1547078400000 | 184.47 |
1547164800000 | 185.29 |
1547424000000 | 184.58 |
1547510400000 | 186.54 |
1547596800000 | 187.59 |
1547683200000 | 188.49 |
1547769600000 | 191.12 |
1548028800000 | 191.12 |
1548115200000 | 189.51 |
1548201600000 | 189.55 |
1548288000000 | 189.88 |
1548374400000 | 190.94 |
1548633600000 | 189.01 |
1548720000000 | 189.34 |
1548806400000 | 191.08 |
1548892800000 | 191.59 |
1548979200000 | 191.74 |
1549238400000 | 193.15 |
1549324800000 | 194.95 |
1549411200000 | 195.15 |
1549497600000 | 193.31 |
1549584000000 | 193.12 |
1549843200000 | 194.05 |
1549929600000 | 195.83 |
1550016000000 | 196.7 |
1550102400000 | 196.35 |
1550188800000 | 198.43 |
1550448000000 | 198.41 |
1550534400000 | 198.27 |
1550620800000 | 198.61 |
1550707200000 | 198.44 |
1550793600000 | 199.4 |
1551052800000 | 199.74 |
1551139200000 | 199.84 |
1551225600000 | 199.3 |
1551312000000 | 198.72 |
1551398400000 | 199.53 |
1551657600000 | 200.18 |
1551744000000 | 200.23 |
1551830400000 | 199.35 |
1551916800000 | 199.27 |
1552003200000 | 198.16 |
1552262400000 | 200.61 |
1552348800000 | 200.75 |
1552435200000 | 201.1699 |
1552521600000 | 201.68 |
1552608000000 | 202.74 |
1552867200000 | 203.54 |
1552953600000 | 203.8899 |
1553040000000 | 202.8 |
1553126400000 | 204.18 |
1553212800000 | 202.54 |
1553472000000 | 200.75 |
1553558400000 | 203.01 |
1553644800000 | 202.9199 |
1553731200000 | 203.07 |
1553817600000 | 204.46 |
1554076800000 | 206.94 |
1554163200000 | 207.6 |
1554249600000 | 208.32 |
1554336000000 | 208.46 |
1554422400000 | 208.85 |
1554681600000 | 208.58 |
1554768000000 | 207.54 |
1554854400000 | 208.37 |
1554940800000 | 207.87 |
1555027200000 | 208.1399 |
1555286400000 | 208.56 |
1555372800000 | 209.06 |
1555459200000 | 209.16 |
1555545600000 | 210.26 |
1555977600000 | 212.08 |
1556064000000 | 211.72 |
1556150400000 | 212.52 |
1556236800000 | 213.07 |
1556496000000 | 213.32 |
1556582400000 | 212.79 |
1556668800000 | 212.01 |
1556755200000 | 212.03 |
1556841600000 | 213.43 |
1557100800000 | 212.24 |
1557187200000 | 209.09 |
1557273600000 | 208.55 |
1557360000000 | 206.6 |
1557446400000 | 207 |
1557705600000 | 203.19 |
1557792000000 | 204.9 |
1557878400000 | 206.12 |
1557964800000 | 208.27 |
1558051200000 | 207.77 |
1558310400000 | 206.56 |
1558396800000 | 207.44 |
1558483200000 | 207.35 |
1558569600000 | 205.34 |
1558656000000 | 205.07 |
1558915200000 | 205.46 |
1559001600000 | 204.58 |
1559088000000 | 203.25 |
1559174400000 | 203.83 |
1559260800000 | 201.38 |
1559520000000 | 200.41 |
1559606400000 | 203.03 |
1559692800000 | 204.49 |
1559779200000 | 204.93 |
1559865600000 | 206.28 |
1560124800000 | 207.5 |
1560211200000 | 208.1399 |
1560297600000 | 207.65 |
1560384000000 | 208.47 |
1560470400000 | 208.6399 |
1560729600000 | 208.45 |
1560816000000 | 211.33 |
1560902400000 | 211.9 |
1560988800000 | 212.61 |
1561075200000 | 211.35 |
1561334400000 | 210.47 |
1561420800000 | 209.11 |
1561507200000 | 208.83 |
1561593600000 | 209.9 |
1561680000000 | 210.47 |
1561939200000 | 213.22 |
1562025600000 | 214.41 |
1562112000000 | 216.12 |
1562198400000 | 216.39 |
1562284800000 | 216.38 |
1562544000000 | 215.34 |
1562630400000 | 215.16 |
1562716800000 | 214.99 |
1562803200000 | 215.24 |
1562889600000 | 215.92 |
1563148800000 | 216.05 |
1563235200000 | 216.25 |
1563321600000 | 215.36 |
1563408000000 | 215.41 |
1563494400000 | 215.1 |
1563753600000 | 215.49 |
1563840000000 | 218.15 |
1563926400000 | 219 |
1564012800000 | 217.79 |
1564099200000 | 219.48 |
1564358400000 | 219.41 |
1564444800000 | 218.19 |
1564531200000 | 217.03 |
1564617600000 | 217.4 |
1564704000000 | 214.03 |
1564963200000 | 207.31 |
1565049600000 | 208.15 |
1565136000000 | 208.4 |
1565222400000 | 211.77 |
1565308800000 | 210.77 |
1565568000000 | 208.98 |
1565654400000 | 211.07 |
1565740800000 | 207.57 |
1565827200000 | 207.52 |
1565913600000 | 210.31 |
1566172800000 | 212.86 |
1566259200000 | 211.91 |
1566345600000 | 213.26 |
1566432000000 | 213.27 |
1566518400000 | 209.41 |
1566777600000 | 210.3 |
1566864000000 | 210.69 |
1566950400000 | 211.69 |
1567036800000 | 213.87 |
1567123200000 | 215.62 |
1567382400000 | 216.38 |
1567468800000 | 215.61 |
1567555200000 | 216.39 |
1567641600000 | 218.64 |
1567728000000 | 219.13 |
1567987200000 | 219.08 |
1568073600000 | 219.69 |
1568160000000 | 222.34 |
1568246400000 | 222.53 |
1568332800000 | 221.84 |
1568592000000 | 222.07 |
1568678400000 | 221.67 |
1568764800000 | 221.48 |
1568851200000 | 222.24 |
1568937600000 | 222.62 |
1569196800000 | 222.59 |
1569283200000 | 221.78 |
1569369600000 | 222.66 |
1569456000000 | 223.42 |
1569542400000 | 222.9 |
1569801600000 | 224.24 |
1569888000000 | 221.74 |
1569974400000 | 217.02 |
1570060800000 | 217.17 |
1570147200000 | 219.5 |
1570406400000 | 219.16 |
1570492800000 | 217.32 |
1570579200000 | 218.31 |
1570665600000 | 218.99 |
1570752000000 | 221.94 |
1571011200000 | 221.66 |
1571097600000 | 223.6 |
1571184000000 | 223.32 |
1571270400000 | 222.49 |
1571356800000 | 221.76 |
1571616000000 | 223.11 |
1571702400000 | 223.25 |
1571788800000 | 224 |
1571875200000 | 224.9 |
1571961600000 | 225.84 |
1572220800000 | 226.92 |
1572307200000 | 226.43 |
1572393600000 | 226.85 |
1572480000000 | 226 |
1572566400000 | 227.26 |
1572825600000 | 228.37 |
1572912000000 | 229.81 |
1572998400000 | 230.36 |
1573084800000 | 231.64 |
1573171200000 | 232.47 |
1573430400000 | 231.95 |
1573516800000 | 232.78 |
1573603200000 | 232.65 |
1573689600000 | 232.15 |
1573776000000 | 232.9 |
1574035200000 | 232.77 |
1574121600000 | 232.4 |
1574208000000 | 231.06 |
1574294400000 | 230.33 |
1574380800000 | 231.6 |
1574640000000 | 233.92 |
1574726400000 | 234.15 |
1574812800000 | 235.15 |
1574899200000 | 234.9 |
1574985600000 | 233.68 |
1575244800000 | 231.16 |
1575331200000 | 229.56 |
1575417600000 | 230.98 |
1575504000000 | 231.28 |
1575590400000 | 234.04 |
1575849600000 | 233.3 |
1575936000000 | 232.77 |
1576022400000 | 233.35 |
1576108800000 | 234.19 |
1576195200000 | 235.56 |
1576454400000 | 237.45 |
1576540800000 | 236.74 |
1576627200000 | 236.84 |
1576713600000 | 237.72 |
1576800000000 | 239.3 |
1577059200000 | 239.32 |
1577145600000 | 239.38 |
1577404800000 | 239.21 |
1577664000000 | 237.24 |
1577750400000 | 237.31 |
1577923200000 | 239.54 |
1578009600000 | 238.78 |
1578268800000 | 238.01 |
1578355200000 | 238.66 |
1578441600000 | 239.77 |
1578528000000 | 241.44 |
1578614400000 | 241.11 |
1578873600000 | 241.48 |
1578960000000 | 241.89 |
1579046400000 | 241.63 |
1579132800000 | 243.32 |
1579219200000 | 245.59 |
1579478400000 | 245.84 |
1579564800000 | 244.9 |
1579651200000 | 245.71 |
1579737600000 | 245.72 |
1579824000000 | 245.36 |
1580083200000 | 241.53 |
1580169600000 | 243.38 |
1580256000000 | 243.45 |
1580342400000 | 242.75 |
1580428800000 | 238.6 |
1580688000000 | 240.08 |
1580774400000 | 243.88 |
1580860800000 | 247.07 |
1580947200000 | 249.17 |
1581033600000 | 248.32 |
1581292800000 | 250.04 |
1581379200000 | 250.59 |
1581465600000 | 252.52 |
1581552000000 | 252.83 |
1581638400000 | 253.12 |
1581897600000 | 253.35 |
1581984000000 | 252.41 |
1582070400000 | 254.19 |
1582156800000 | 252.68 |
1582243200000 | 249.75 |
1582502400000 | 242.19 |
1582588800000 | 235.72 |
1582675200000 | 234.85 |
1582761600000 | 223.76 |
1582848000000 | 220.15 |
1583107200000 | 224.87 |
1583193600000 | 220.47 |
1583280000000 | 227.59 |
1583366400000 | 221.94 |
1583452800000 | 215.62 |
1583712000000 | 199.46 |
1583798400000 | 206.1 |
1583884800000 | 199.95 |
1583971200000 | 183.29 |
1584057600000 | 194.48 |
1584316800000 | 175.81 |
1584403200000 | 185.83 |
1584489600000 | 180.06 |
1584576000000 | 183.21 |
1584662400000 | 178.28 |
1584921600000 | 172.12 |
1585008000000 | 185.73 |
1585094400000 | 189.65 |
1585180800000 | 195.53 |
1585267200000 | 190.6699 |
1585526400000 | 195.93 |
1585612800000 | 194.71 |
1585699200000 | 188.01 |
1585785600000 | 191.15 |
1585872000000 | 189.44 |
1586131200000 | 200.56 |
1586217600000 | 200.15 |
1586304000000 | 204.6 |
1586390400000 | 206.04 |
1586822400000 | 209.57 |
1586908800000 | 205.78 |
1586995200000 | 207.21 |
1587081600000 | 211.5 |
1587340800000 | 209.13 |
1587427200000 | 202.93 |
1587513600000 | 206.8 |
1587600000000 | 207.36 |
1587686400000 | 209.09 |
1587945600000 | 212.34 |
1588032000000 | 212.54 |
1588118400000 | 216.97 |
1588204800000 | 213.25 |
1588291200000 | 207.84 |
1588550400000 | 208.41 |
1588636800000 | 212.01 |
1588723200000 | 211.75 |
1588809600000 | 213.62 |
1588896000000 | 215.76 |
1589155200000 | 216.62 |
1589241600000 | 213.34 |
1589328000000 | 210.37 |
1589414400000 | 210.85 |
1589500800000 | 211.59 |
1589760000000 | 217 |
1589846400000 | 214.34 |
1589932800000 | 216.41 |
1590019200000 | 215.45 |
1590105600000 | 216.15 |
1590364800000 | 217.33 |
1590451200000 | 218.95 |
1590537600000 | 221.85 |
1590624000000 | 221.73 |
1590710400000 | 220.23 |
1590969600000 | 221.07 |
1591056000000 | 222.62 |
1591142400000 | 225.45 |
1591228800000 | 222.96 |
1591315200000 | 228.41 |
1591574400000 | 230.64 |
1591660800000 | 228.61 |
1591747200000 | 228.21 |
1591833600000 | 216.4 |
1591920000000 | 219.76 |
1592179200000 | 219.28 |
1592265600000 | 225.36 |
1592352000000 | 225.38 |
1592438400000 | 225.01 |
1592524800000 | 225.05 |
1592784000000 | 224.47 |
1592870400000 | 225.01 |
1592956800000 | 220.7 |
1593043200000 | 223.06 |
1593129600000 | 220.12 |
1593388800000 | 221.1 |
1593475200000 | 223.72 |
1593561600000 | 223.24 |
1593648000000 | 225.73 |
1593734400000 | 225.21 |
1593993600000 | 227.34 |
1594080000000 | 225.65 |
1594166400000 | 225.52 |
1594252800000 | 224.78 |
1594339200000 | 226.16 |
1594598400000 | 225.48 |
1594684800000 | 226.42 |
1594771200000 | 228.98 |
1594857600000 | 227.62 |
1594944000000 | 228.24 |
1595203200000 | 229.25 |
1595289600000 | 229.13 |
1595376000000 | 227.7 |
1595462400000 | 226 |
1595548800000 | 224.07 |
1595808000000 | 222.89 |
1595894400000 | 222.89 |
1595980800000 | 223.48 |
1596067200000 | 221.45 |
1596153600000 | 220.44 |
1596412800000 | 224.42 |
1596499200000 | 225.43 |
1596585600000 | 224.76 |
1596672000000 | 225.88 |
1596758400000 | 226.77 |
1597017600000 | 228.04 |
1597104000000 | 228.56 |
1597190400000 | 231.03 |
1597276800000 | 230.04 |
1597363200000 | 229.7 |
1597622400000 | 229.59 |
1597708800000 | 228.77 |
1597795200000 | 229.03 |
1597881600000 | 229.52 |
1597968000000 | 231.21 |
1598227200000 | 233.03 |
1598313600000 | 233.24 |
1598400000000 | 234.87 |
1598486400000 | 235.31 |
1598572800000 | 234.78 |
1598832000000 | 233.13 |
1598918400000 | 233.71 |
1599004800000 | 238.65 |
1599091200000 | 232.66 |
1599177600000 | 231.31 |
1599436800000 | 231.72 |
1599523200000 | 227.85 |
1599609600000 | 231.08 |
1599696000000 | 227.59 |
1599782400000 | 228.44 |
1600041600000 | 230.29 |
1600128000000 | 231.34 |
1600214400000 | 231.31 |
1600300800000 | 230.15 |
1600387200000 | 227.46 |
1600646400000 | 225.82 |
1600732800000 | 227.37 |
1600819200000 | 225 |
1600905600000 | 224.98 |
1600992000000 | 227.44 |
1601251200000 | 230.94 |
1601337600000 | 228.58 |
1601424000000 | 229.49 |
1601510400000 | 230.05 |
1601596800000 | 228.82 |
1601856000000 | 231.07 |
1601942400000 | 229.46 |
1602028800000 | 232.09 |
1602115200000 | 233.95 |
1602201600000 | 234.33 |
1602460800000 | 236.93 |
1602547200000 | 236.83 |
1602633600000 | 235.5 |
1602720000000 | 234.92 |
1602806400000 | 235.22 |
1603065600000 | 232.06 |
1603152000000 | 231.56 |
1603238400000 | 230.47 |
1603324800000 | 231.39 |
1603411200000 | 232.03 |
1603670400000 | 228.28 |
1603756800000 | 226.69 |
1603843200000 | 220.85 |
1603929600000 | 223.43 |
1604016000000 | 222 |
1604275200000 | 225.24 |
1604361600000 | 228.14 |
1604448000000 | 232.91 |
1604534400000 | 235.06 |
1604620800000 | 234.53 |
1604880000000 | 239.97 |
1604966400000 | 241.49 |
1605052800000 | 244.63 |
1605139200000 | 241.87 |
1605225600000 | 243.39 |
1605484800000 | 246.11 |
1605571200000 | 244.78 |
1605657600000 | 243.41 |
1605744000000 | 243.96 |
1605830400000 | 242.95 |
1606089600000 | 243.89 |
1606176000000 | 246.75 |
1606262400000 | 246.39 |
1606348800000 | 246.24 |
1606435200000 | 246.31 |
1606694400000 | 244.23 |
1606780800000 | 245.32 |
1606867200000 | 245.24 |
1606953600000 | 244.16 |
1607040000000 | 246.25 |
1607299200000 | 245.58 |
1607385600000 | 246.32 |
1607472000000 | 246.52 |
1607558400000 | 244.83 |
1607644800000 | 244.72 |
1607904000000 | 243.94 |
1607990400000 | 245.57 |
1608076800000 | 245.91 |
1608163200000 | 246.21 |
1608249600000 | 245.26 |
1608508800000 | 243.67 |
1608595200000 | 244.27 |
1608681600000 | 244.88 |
1608768000000 | 245.8 |
1609113600000 | 247.1 |
1609200000000 | 247.54 |
1609286400000 | 246.52 |
1609372800000 | 248.04 |
1609718400000 | 245.91 |
1609804800000 | 246.63 |
1609891200000 | 248.12 |
1609977600000 | 251.49 |
1610064000000 | 253.08 |
1610323200000 | 253.55 |
1610409600000 | 253.47 |
1610496000000 | 253.98 |
1610582400000 | 254.35 |
1610668800000 | 253.17 |
1610928000000 | 253.28 |
1611014400000 | 253.72 |
1611100800000 | 256.44 |
1611187200000 | 256.16 |
1611273600000 | 254.55 |
1611532800000 | 255.38 |
1611619200000 | 254.97 |
1611705600000 | 251.78 |
1611792000000 | 252.26 |
1611878400000 | 247.14 |
1612137600000 | 251.09 |
1612224000000 | 254.89 |
1612310400000 | 256.3 |
1612396800000 | 258.5299 |
1612483200000 | 258.88 |
1612742400000 | 260.45 |
1612828800000 | 259.38 |
1612915200000 | 258.97 |
1613001600000 | 259.72 |
1613088000000 | 260.7799 |
1613347200000 | 261.7799 |
1613433600000 | 261.7799 |
1613520000000 | 262.4 |
1613606400000 | 260.31 |
1613692800000 | 259.35 |
1613952000000 | 258.29 |
1614038400000 | 258.15 |
1614124800000 | 259.88 |
1614211200000 | 255.05 |
1614297600000 | 253.12 |
1614556800000 | 259.71 |
1614643200000 | 258.57 |
1614729600000 | 256.97 |
1614816000000 | 255.06 |
1614902400000 | 259.85 |
1615161600000 | 261.48 |
1615248000000 | 263.74 |
1615334400000 | 264.72 |
1615420800000 | 265.44 |
1615507200000 | 266.13 |
1615766400000 | 267.6 |
1615852800000 | 268.87 |
1615939200000 | 268.51 |
1616025600000 | 267.19 |
1616112000000 | 266.22 |
1616371200000 | 266.89 |
1616457600000 | 266.3399 |
1616544000000 | 265.4 |
1616630400000 | 267.56 |
1616716800000 | 271.04 |
1616976000000 | 271.79 |
1617062400000 | 272.07 |
1617148800000 | 271.43 |
1617235200000 | 273.55 |
1617667200000 | 275.08 |
1617753600000 | 274.3399 |
1617840000000 | 275.5 |
1617926400000 | 277.2 |
1618185600000 | 276.42 |
1618272000000 | 276.63 |
1618358400000 | 275.5299 |
1618444800000 | 278.17 |
1618531200000 | 279.21 |
1618790400000 | 278.12 |
1618876800000 | 274.62 |
1618963200000 | 276.32 |
1619049600000 | 276.05 |
1619136000000 | 277.04 |
1619395200000 | 276.87 |
1619481600000 | 276.57 |
1619568000000 | 276.26 |
1619654400000 | 276.63 |
1619740800000 | 276.01 |
1620000000000 | 276.81 |
1620086400000 | 275.5 |
1620172800000 | 277.5899 |
1620259200000 | 278.91 |
1620345600000 | 279.62 |
1620604800000 | 278.5299 |
1620691200000 | 274.76 |
1620777600000 | 272.37 |
1620864000000 | 274.07 |
1620950400000 | 276.75 |
1621209600000 | 276.14 |
1621296000000 | 274.33 |
1621382400000 | 272.64 |
1621468800000 | 275.29 |
1621555200000 | 276.2 |
1621814400000 | 277.42 |
1621900800000 | 276.79 |
1621987200000 | 277.38 |
1622073600000 | 277.2 |
1622160000000 | 278.91 |
1622419200000 | 277.45 |
1622505600000 | 277.46 |
1622592000000 | 279.05 |
1622678400000 | 280.0899 |
1622764800000 | 281.72 |
1623024000000 | 281.65 |
1623110400000 | 281.43 |
1623196800000 | 281.07 |
1623283200000 | 282.12 |
1623369600000 | 283.87 |
1623628800000 | 284.14 |
1623715200000 | 284.15 |
1623801600000 | 283.44 |
1623888000000 | 286.07 |
1623974400000 | 283.55 |
1624233600000 | 284.58 |
1624320000000 | 286.69 |
1624406400000 | 284.77 |
1624492800000 | 286.7799 |
1624579200000 | 287.5899 |
1624838400000 | 287.93 |
1624924800000 | 288.6 |
1625011200000 | 289.01 |
1625097600000 | 289.8399 |
1625184000000 | 292.27 |
1625443200000 | 292.19 |
1625529600000 | 291.89 |
1625616000000 | 293.41 |
1625702400000 | 289.3399 |
1625788800000 | 291.85 |
1626048000000 | 293.38 |
1626134400000 | 294.3 |
1626220800000 | 294.79 |
1626307200000 | 293.26 |
1626393600000 | 291.7 |
1626652800000 | 286.7799 |
1626739200000 | 290.01 |
1626825600000 | 292.24 |
1626912000000 | 293.15 |
1626998400000 | 296.0299 |
1627257600000 | 295.69 |
1627344000000 | 294.4 |
1627430400000 | 294.43 |
1627516800000 | 294.68 |
1627603200000 | 293.76 |
1627862400000 | 294.25 |
1627948800000 | 296.24 |
1628035200000 | 295.68 |
1628121600000 | 297.2 |
1628208000000 | 298.94 |
1628467200000 | 299.0899 |
1628553600000 | 300.08 |
1628640000000 | 300.92 |
1628726400000 | 301.91 |
1628812800000 | 301.66 |
1629072000000 | 301.8 |
1629158400000 | 301.76 |
1629244800000 | 299.74 |
1629331200000 | 299.19 |
1629417600000 | 300.68 |
1629676800000 | 302.02 |
1629763200000 | 301.83 |
1629849600000 | 302.16 |
1629936000000 | 300.63 |
1630022400000 | 301.52 |
1630281600000 | 302.35 |
1630368000000 | 301.54 |
1630454400000 | 301.4 |
1630540800000 | 301.7799 |
1630627200000 | 301.8399 |
1630886400000 | 303.08 |
1630972800000 | 302.5299 |
1631059200000 | 302.27 |
1631145600000 | 300.96 |
1631232000000 | 299.31 |
1631491200000 | 300.61 |
1631577600000 | 299.5299 |
1631664000000 | 300.19 |
1631750400000 | 301.08 |
1631836800000 | 299.3 |
1632096000000 | 295.2 |
1632182400000 | 295.37 |
1632268800000 | 297.25 |
1632355200000 | 299.85 |
1632441600000 | 300.4 |
1632700800000 | 300.22 |
1632787200000 | 295.43 |
1632873600000 | 296.7 |
1632960000000 | 295.1 |
1633046400000 | 296.19 |
1633305600000 | 293.2 |
1633392000000 | 295.92 |
1633478400000 | 296.79 |
1633564800000 | 299.41 |
1633651200000 | 299.22 |
1633910400000 | 298.6 |
1633996800000 | 298.17 |
1634083200000 | 298.55 |
1634169600000 | 302.66 |
1634256000000 | 304.62 |
1634515200000 | 304.43 |
1634601600000 | 305.16 |
1634688000000 | 306.49 |
1634774400000 | 306.57 |
1634860800000 | 307.21 |
1635120000000 | 308.31 |
1635206400000 | 310.46 |
1635292800000 | 309.46 |
1635379200000 | 309.69 |
1635465600000 | 312.18 |
1635724800000 | 313 |
1635811200000 | 314.2799 |
1635897600000 | 315.82 |
1635984000000 | 318.6 |
1636070400000 | 319.0299 |
1636329600000 | 319.02 |
1636416000000 | 318.41 |
1636502400000 | 318.13 |
1636588800000 | 319.46 |
1636675200000 | 321.98 |
1636934400000 | 322.7799 |
1637020800000 | 325.45 |
1637107200000 | 325.32 |
1637193600000 | 324.87 |
1637280000000 | 325.26 |
1637539200000 | 325.97 |
1637625600000 | 325.41 |
1637712000000 | 327.05 |
1637798400000 | 327.2799 |
1637884800000 | 316.83 |
1638144000000 | 319.96 |
1638230400000 | 315.27 |
1638316800000 | 313.72 |
1638403200000 | 315.98 |
1638489600000 | 315.56 |
1638748800000 | 318.9 |
1638835200000 | 325.96 |
1638921600000 | 324.18 |
1639008000000 | 324.08 |
1639094400000 | 325.71 |
1639353600000 | 324.1 |
1639440000000 | 321.97 |
1639526400000 | 326.5299 |
1639612800000 | 325.24 |
1639699200000 | 322.58 |
1639958400000 | 318.22 |
1640044800000 | 323.48 |
1640131200000 | 324.87 |
1640217600000 | 327.47 |
1640304000000 | 326.94 |
1640563200000 | 330.26 |
1640649600000 | 331.3399 |
1640736000000 | 330.56 |
1640822400000 | 330.3399 |
1640908800000 | 328.89 |
1641168000000 | 331.86 |
1641254400000 | 332.83 |
1641340800000 | 328.97 |
1641427200000 | 327.8 |
1641513600000 | 326 |
1641772800000 | 325.54 |
1641859200000 | 327.35 |
1641945600000 | 327.26 |
1642032000000 | 323.93 |
1642118400000 | 323.55 |
1642377600000 | 324.77 |
1642464000000 | 321.5 |
1642550400000 | 318.79 |
1642636800000 | 317.6 |
1642723200000 | 312.95 |
1642982400000 | 311.0899 |
1643068800000 | 309.6 |
1643155200000 | 310.2 |
1643241600000 | 311.72 |
1643328000000 | 316.32 |
1643587200000 | 319.04 |
1643673600000 | 320.3 |
1643760000000 | 322.25 |
1643846400000 | 314.64 |
1643932800000 | 313.17 |
1644192000000 | 313.05 |
1644278400000 | 315.33 |
1644364800000 | 319.5 |
1644451200000 | 314.91 |
1644537600000 | 311.98 |
1644796800000 | 311.32 |
1644883200000 | 314.3399 |
1644969600000 | 314.89 |
1645056000000 | 310.24 |
1645142400000 | 308.66 |
1645401600000 | 307.86 |
1645488000000 | 305.27 |
1645574400000 | 302.13 |
1645660800000 | 304.82 |
1645747200000 | 309.24 |
1646006400000 | 308.38 |
1646092800000 | 305.65 |
1646179200000 | 310.6 |
1646265600000 | 309.12 |
1646352000000 | 307.36 |
1646611200000 | 300.37 |
1646697600000 | 297.58 |
1646784000000 | 302.38 |
1646870400000 | 301.65 |
1646956800000 | 300.32 |
1647216000000 | 299.9 |
1647302400000 | 304.13 |
1647388800000 | 310.67 |
1647475200000 | 311.5899 |
1647561600000 | 315.68 |
1647820800000 | 315.26 |
1647907200000 | 318.5299 |
1647993600000 | 315.94 |
1648080000000 | 318.58 |
1648166400000 | 319.81 |
1648425600000 | 321.25 |
1648512000000 | 323.0299 |
1648598400000 | 320 |
1648684800000 | 316.57 |
1648771200000 | 318.99 |
1649030400000 | 322.24 |
1649116800000 | 321.36 |
1649203200000 | 318.15 |
1649289600000 | 318.36 |
1649376000000 | 319.81 |
1649635200000 | 315.2799 |
1649721600000 | 314.13 |
1649808000000 | 316.82 |
1649894400000 | 316.8399 |
1650326400000 | 318.13 |
1650412800000 | 318.49 |
1650499200000 | 316.7 |
1650585600000 | 310.6 |
1650844800000 | 312.14 |
1650931200000 | 307.9 |
1651017600000 | 311.5 |
1651104000000 | 316.9 |
1651190400000 | 310.39 |
1651449600000 | 310.65 |
1651536000000 | 311.49 |
1651622400000 | 316.18 |
1651708800000 | 309.12 |
1651795200000 | 305.5899 |
1652054400000 | 298.92 |
1652140800000 | 299.12 |
1652227200000 | 297.02 |
1652313600000 | 299.12 |
1652400000000 | 305.43 |
1652659200000 | 304.94 |
1652745600000 | 306.55 |
1652832000000 | 299.05 |
1652918400000 | 294.7 |
1653004800000 | 296.66 |
1653264000000 | 299.06 |
1653350400000 | 295.86 |
1653436800000 | 298.62 |
1653523200000 | 301.61 |
1653609600000 | 307.37 |
1653868800000 | 306.99 |
1653955200000 | 306.19 |
1654041600000 | 305.26 |
1654128000000 | 307.5 |
1654214400000 | 304.26 |
1654473600000 | 305.32 |
1654560000000 | 306.92 |
1654646400000 | 303.97 |
1654732800000 | 300.19 |
1654819200000 | 294.93 |
1655078400000 | 288.27 |
1655164800000 | 286.15 |
1655251200000 | 289.3 |
1655337600000 | 281.39 |
1655424000000 | 281.61 |
1655683200000 | 280.7 |
1655769600000 | 284.97 |
1655856000000 | 284.07 |
1655942400000 | 287.22 |
1656028800000 | 294.06 |
1656288000000 | 293.26 |
1656374400000 | 291.44 |
1656460800000 | 291.89 |
1656547200000 | 289.38 |
1656633600000 | 291.9 |
1656892800000 | 292.06 |
1656979200000 | 295.32 |
1657065600000 | 297.7 |
1657152000000 | 302.6 |
1657238400000 | 302.7799 |
1657497600000 | 302.56 |
1657584000000 | 301.9 |
1657670400000 | 298.8 |
1657756800000 | 299.4 |
1657843200000 | 302.33 |
1658102400000 | 298.72 |
1658188800000 | 303.69 |
1658275200000 | 305.57 |
1658361600000 | 307.86 |
1658448000000 | 305.98 |
1658707200000 | 306.16 |
1658793600000 | 306.26 |
1658880000000 | 311.4 |
1658966400000 | 314.02 |
1659052800000 | 315.54 |
1659312000000 | 314.05 |
1659398400000 | 313.3 |
1659484800000 | 317.96 |
1659571200000 | 316.45 |
1659657600000 | 316.67 |
1659916800000 | 315.88 |
1660003200000 | 313.98 |
1660089600000 | 316.24 |
1660176000000 | 316.31 |
1660262400000 | 322.66 |
1660521600000 | 325.46 |
1660608000000 | 326.21 |
1660694400000 | 324.74 |
1660780800000 | 325.91 |
1660867200000 | 324.73 |
1661126400000 | 321.52 |
1661212800000 | 319.24 |
1661299200000 | 319.23 |
1661385600000 | 322.83 |
1661472000000 | 313.57 |
1661731200000 | 311.19 |
1661817600000 | 309.05 |
1661904000000 | 305.05 |
1661990400000 | 306.51 |
1662076800000 | 303.36 |
1662336000000 | 305.27 |
1662422400000 | 304.23 |
1662508800000 | 305.44 |
1662595200000 | 307.82 |
1662681600000 | 310.32 |
1662940800000 | 311.86 |
1663027200000 | 304.4 |
1663113600000 | 304.01 |
1663200000000 | 301.46 |
1663286400000 | 298.36 |
1663545600000 | 299.79 |
1663632000000 | 297.4 |
1663718400000 | 296.98 |
1663804800000 | 296.44 |
1663891200000 | 294.45 |
1664150400000 | 292.32 |
1664236800000 | 292.22 |
1664323200000 | 295.14 |
1664409600000 | 287.77 |
1664496000000 | 284.19 |
1664755200000 | 289.33 |
1664841600000 | 294.58 |
1664928000000 | 296.24 |
1665014400000 | 293.7799 |
1665100800000 | 288.63 |
1665360000000 | 288.43 |
1665446400000 | 286.5 |
1665532800000 | 285.69 |
1665619200000 | 290.44 |
1665705600000 | 287.07 |
1665964800000 | 290.98 |
1666051200000 | 292.6 |
1666137600000 | 291.79 |
1666224000000 | 289.5899 |
1666310400000 | 293.89 |
1666569600000 | 295.5299 |
1666656000000 | 298.3 |
1666742400000 | 295.95 |
1666828800000 | 296.21 |
1666915200000 | 302.3 |
1667174400000 | 302.96 |
1667260800000 | 303.12 |
1667347200000 | 299.0899 |
1667433600000 | 298.3399 |
1667520000000 | 299.57 |
1667779200000 | 300.17 |
1667865600000 | 301.05 |
1667952000000 | 297.5899 |
1668038400000 | 306.92 |
1668124800000 | 306.52 |
1668384000000 | 304.52 |
1668470400000 | 305.83 |
1668556800000 | 302.95 |
1668643200000 | 304.12 |
1668729600000 | 305.5899 |
1668988800000 | 307.39 |
1669075200000 | 310.02 |
1669161600000 | 309.77 |
1669248000000 | 310 |
1669334400000 | 309.83 |
1669593600000 | 306.44 |
1669680000000 | 306.91 |
1669766400000 | 314.63 |
1669852800000 | 311.95 |
1669939200000 | 311.36 |
1670198400000 | 306.47 |
1670284800000 | 303.91 |
1670371200000 | 303.27 |
1670457600000 | 303.7 |
1670544000000 | 303.13 |
1670803200000 | 305.75 |
1670889600000 | 306.13 |
1670976000000 | 305.11 |
1671062400000 | 297.36 |
1671148800000 | 294.93 |
1671408000000 | 293.65 |
1671494400000 | 293.18 |
1671580800000 | 297.31 |
1671667200000 | 294.68 |
1671753600000 | 294.85 |
1672099200000 | 293.61 |
1672185600000 | 291.74 |
1672272000000 | 294.39 |
1672358400000 | 293.0299 |
1672617600000 | 293.75 |
1672704000000 | 296.99 |
1672790400000 | 297.85 |
1672876800000 | 296.72 |
1672963200000 | 300.4 |
1673222400000 | 298.11 |
1673308800000 | 298.92 |
1673395200000 | 301.26 |
1673481600000 | 302.25 |
1673568000000 | 303.48 |
1673827200000 | 303.45 |
1673913600000 | 304.41 |
1674000000000 | 301.62 |
1674086400000 | 299.7 |
1674172800000 | 302.3 |
1674432000000 | 304.46 |
1674518400000 | 304.52 |
1674604800000 | 304.06 |
1674691200000 | 306.82 |
1674777600000 | 307.91 |
1675036800000 | 304.55 |
1675123200000 | 307.24 |
1675209600000 | 308.46 |
1675296000000 | 312.2 |
1675382400000 | 312.12 |
1675641600000 | 312.2 |
1675728000000 | 316.23 |
1675814400000 | 313.83 |
1675900800000 | 312.15 |
1675987200000 | 313.35 |
1676246400000 | 315.22 |
1676332800000 | 315.33 |
1676419200000 | 316.11 |
1676505600000 | 313.9 |
1676592000000 | 313.2799 |
1676851200000 | 313.01 |
1676937600000 | 309.0899 |
1677024000000 | 309.5 |
1677110400000 | 311.54 |
1677196800000 | 309.18 |
1677456000000 | 309.26 |
1677542400000 | 308.23 |
1677628800000 | 305.48 |
1677715200000 | 308.96 |
1677801600000 | 313.52 |
1678060800000 | 312.5299 |
1678147200000 | 310.98 |
1678233600000 | 312.21 |
1678320000000 | 309.3399 |
1678406400000 | 302.77 |
1678665600000 | 300.12 |
1678752000000 | 303.17 |
1678838400000 | 305.43 |
1678924800000 | 307.5899 |
1679011200000 | 305.29 |
1679270400000 | 305.27 |
1679356800000 | 306.96 |
1679443200000 | 304.85 |
1679529600000 | 304.05 |
1679616000000 | 306.86 |
1679875200000 | 307.11 |
1679961600000 | 305.79 |
1680048000000 | 309.57 |
1680134400000 | 310.01 |
1680220800000 | 314.5899 |
1680480000000 | 315.52 |
1680566400000 | 313.13 |
1680652800000 | 313.66 |
1680739200000 | 314.0899 |
1681171200000 | 314.4 |
1681257600000 | 312.81 |
1681344000000 | 314.68 |
1681430400000 | 315.36 |
1681689600000 | 317.49 |
1681776000000 | 317.2 |
1681862400000 | 316.81 |
1681948800000 | 315.36 |
1682035200000 | 315.69 |
1682294400000 | 314.56 |
1682380800000 | 312.89 |
1682467200000 | 310.81 |
1682553600000 | 315.65 |
1682640000000 | 317.15 |
1682899200000 | 319.0299 |
1682985600000 | 316.38 |
1683072000000 | 314.01 |
1683158400000 | 313.74 |
1683244800000 | 317.94 |
1683504000000 | 318.32 |
1683590400000 | 318.47 |
1683676800000 | 318.8399 |
1683763200000 | 319.51 |
1683849600000 | 320.71 |
1684108800000 | 321.7799 |
1684195200000 | 320.47 |
1684281600000 | 323.07 |
1684368000000 | 326.58 |
1684454400000 | 326.61 |
1684713600000 | 326.65 |
1684800000000 | 323.64 |
1684886400000 | 320.68 |
1684972800000 | 324.06 |
1685059200000 | 328.0299 |
1685318400000 | 328.31 |
1685404800000 | 327.1 |
1685491200000 | 326.0299 |
1685577600000 | 327.8 |
1685664000000 | 332 |
1685923200000 | 332.3 |
1686009600000 | 333.35 |
1686096000000 | 330.49 |
1686182400000 | 330.51 |
1686268800000 | 331.63 |
1686528000000 | 334.25 |
1686614400000 | 335.2 |
1686700800000 | 335.7 |
1686787200000 | 336.94 |
1686873600000 | 336.14 |
1687132800000 | 335.1 |
1687219200000 | 334.17 |
1687305600000 | 331.19 |
1687392000000 | 331.57 |
1687478400000 | 330.56 |
1687737600000 | 328.54 |
1687824000000 | 329.81 |
1687910400000 | 331.52 |
1687996800000 | 332.62 |
1688083200000 | 335.76 |
1688342400000 | 335.92 |
1688428800000 | 335.93 |
1688515200000 | 335.67 |
1688601600000 | 332.0899 |
1688688000000 | 329.22 |
1688947200000 | 329.06 |
1689033600000 | 330.45 |
1689120000000 | 330.67 |
1689206400000 | 332.26 |
1689292800000 | 331.33 |
1689552000000 | 331.35 |
1689638400000 | 333.63 |
1689724800000 | 335.57 |
1689811200000 | 335.18 |
1689897600000 | 335.87 |
1690156800000 | 337.62 |
1690243200000 | 339.77 |
1690329600000 | 338.9 |
1690416000000 | 340.96 |
1690502400000 | 342.1 |
1690761600000 | 342.54 |
1690848000000 | 342.45 |
1690934400000 | 338.75 |
1691020800000 | 336.98 |
1691107200000 | 333.8399 |
1691366400000 | 336.36 |
1691452800000 | 336.7799 |
1691539200000 | 334.31 |
1691625600000 | 334.5299 |
1691712000000 | 334.14 |
1691971200000 | 336.99 |
1692057600000 | 333.75 |
1692144000000 | 332.18 |
1692230400000 | 330.19 |
1692316800000 | 330.08 |
1692576000000 | 331.5299 |
1692662400000 | 332.76 |
1692748800000 | 336.18 |
1692835200000 | 333.11 |
1692921600000 | 335.17 |
1693180800000 | 337.05 |
1693267200000 | 340.52 |
1693353600000 | 339.27 |
1693440000000 | 340.67 |
1693526400000 | 342.46 |
1693785600000 | 343.33 |
1693872000000 | 343.87 |
1693958400000 | 341.88 |
1694044800000 | 341.05 |
1694131200000 | 340.72 |
1694390400000 | 341.8399 |
1694476800000 | 340.8 |
1694563200000 | 340.24 |
1694649600000 | 345.33 |
1694736000000 | 343.0299 |
1694995200000 | 342.23 |
1695081600000 | 341.36 |
1695168000000 | 339.3 |
1695254400000 | 336.0299 |
1695340800000 | 335.56 |
1695600000000 | 337.49 |
1695686400000 | 333.66 |
1695772800000 | 334.88 |
1695859200000 | 335.05 |
1695945600000 | 334.27 |
1696204800000 | 336 |
1696291200000 | 332.11 |
1696377600000 | 332.5899 |
1696464000000 | 332.7799 |
1696550400000 | 335.93 |
1696809600000 | 336.5899 |
1696896000000 | 338.77 |
1696982400000 | 339.5 |
1697068800000 | 340.54 |
1697155200000 | 338.98 |
1697414400000 | 339.81 |
1697500800000 | 339.0899 |
1697587200000 | 336.29 |
1697673600000 | 332.46 |
1697760000000 | 328.39 |
1698019200000 | 326.96 |
1698105600000 | 329.47 |
1698192000000 | 327.05 |
1698278400000 | 324.14 |
1698364800000 | 322.13 |
1698624000000 | 323.79 |
1698710400000 | 326.33 |
1698796800000 | 331.11 |
1698883200000 | 334.67 |
1698969600000 | 334.46 |
1699228800000 | 335.56 |
1699315200000 | 336.96 |
1699401600000 | 336.56 |
1699488000000 | 335.92 |
1699574400000 | 339.19 |
1699833600000 | 338.98 |
1699920000000 | 340.31 |
1700006400000 | 340.66 |
1700092800000 | 340.64 |
1700179200000 | 341.51 |
1700438400000 | 342.23 |
1700524800000 | 341.73 |
1700611200000 | 344.22 |
1700697600000 | 343.44 |
1700784000000 | 343.22 |
1701043200000 | 342.55 |
1701129600000 | 341.2799 |
1701216000000 | 341.65 |
1701302400000 | 344.72 |
1701388800000 | 348.46 |
1701648000000 | 347.12 |
1701734400000 | 347.48 |
1701820800000 | 348.0899 |
1701907200000 | 350.29 |
1701993600000 | 351.58 |
1702252800000 | 353.04 |
1702339200000 | 353.2 |
1702425600000 | 355.8399 |
1702512000000 | 351.63 |
1702598400000 | 353.66 |
1702857600000 | 353.8 |
1702944000000 | 353.75 |
1703030400000 | 351.54 |
1703116800000 | 353.33 |
1703203200000 | 353.21 |
1703635200000 | 353.02 |
1703721600000 | 353.75 |
1703808000000 | 355.02 |
1704153600000 | 355.64 |
1704240000000 | 353.77 |
1704326400000 | 352.8 |
1704412800000 | 352.91 |
1704672000000 | 357.13 |
1704758400000 | 358.41 |
1704844800000 | 358.74 |
1704931200000 | 359.39 |
1705017600000 | 360.51 |
1705276800000 | 360.65 |
1705363200000 | 361.47 |
1705449600000 | 359.62 |
1705536000000 | 362.24 |
1705622400000 | 364.8399 |
1705881600000 | 366.5899 |
1705968000000 | 368.51 |
1706054400000 | 368.29 |
1706140800000 | 371.68 |
1706227200000 | 370.81 |
1706486400000 | 375.33 |
1706572800000 | 374.14 |
1706745600000 | 374.29 |
1706832000000 | 377.91 |
1707091200000 | 379.88 |
1707177600000 | 380.21 |
1707264000000 | 382.22 |
1707350400000 | 381.75 |
1707436800000 | 382.87 |
1707696000000 | 383.46 |
1707782400000 | 381.56 |
1707868800000 | 383.93 |
1707955200000 | 384.49 |
1708041600000 | 384.13 |
1708300800000 | 384.69 |
1708387200000 | 381.04 |
1708473600000 | 380.48 |
1708560000000 | 388.2799 |
1708646400000 | 388.8 |
1708905600000 | 386.81 |
1708992000000 | 387.39 |
1709078400000 | 386.33 |
1709164800000 | 388.4 |
1709251200000 | 391.96 |
1709510400000 | 391.01 |
1709596800000 | 388.27 |
1709683200000 | 389.87 |
1709769600000 | 393.49 |
1709856000000 | 391 |
1710115200000 | 389.73 |
1710201600000 | 394.37 |
1710288000000 | 392.88 |
1710374400000 | 393.33 |
1710460800000 | 390.86 |
1710720000000 | 393.3399 |
1710806400000 | 395.45 |
1710892800000 | 397.16 |
1710979200000 | 398.97 |
1711065600000 | 400.29 |
1711324800000 | 398.06 |
1711411200000 | 397.77 |
1711497600000 | 400.29 |
1711584000000 | 400.69 |
1712016000000 | 397.0299 |
1712102400000 | 395.31 |
1712188800000 | 391.25 |
1712275200000 | 394.02 |
1712534400000 | 393.25 |
1712620800000 | 393.43 |
1712707200000 | 393.51 |
1712793600000 | 396.27 |
1712880000000 | 395.15 |
1713139200000 | 391.79 |
1713225600000 | 389.2 |
1713312000000 | 386.65 |
1713398400000 | 386.74 |
1713484800000 | 382.67 |
1713744000000 | 386.72 |
1713830400000 | 389.44 |
1713916800000 | 389.89 |
1714003200000 | 386.55 |
1714089600000 | 391.11 |
1714348800000 | 390.75 |
1714435200000 | 388.91 |
1714521600000 | 387.26 |
1714608000000 | 390.27 |
1714694400000 | 392.2 |
1714953600000 | 394.5 |
1715040000000 | 396.58 |
1715126400000 | 396.64 |
1715212800000 | 397.05 |
1715299200000 | 398.73 |
1715558400000 | 397.82 |
1715644800000 | 398.22 |
1715731200000 | 401.91 |
1715817600000 | 401.63 |
1715904000000 | 401.43 |
1716163200000 | 402.61 |
1716249600000 | 402.62 |
1716336000000 | 402.13 |
1716422400000 | 401.66 |
1716508800000 | 402.0899 |
1716768000000 | 402.5899 |
1716854400000 | 401.92 |
1716940800000 | 400.26 |
1717027200000 | 398.05 |
1717113600000 | 400.81 |
1717372800000 | 402.7 |
1717459200000 | 403.02 |
1717545600000 | 406.73 |
1717632000000 | 407.42 |
1717718400000 | 408.76 |
1717977600000 | 411.52 |
1718064000000 | 411.8399 |
1718150400000 | 411.72 |
1718236800000 | 412.58 |
1718323200000 | 414.44 |
1718582400000 | 414.23 |
1718668800000 | 415.52 |
1718755200000 | 415.37 |
1718841600000 | 415.72 |
1718928000000 | 415.2 |
1719187200000 | 413.9 |
1719273600000 | 416.74 |
1719360000000 | 416.57 |
1719446400000 | 415.11 |
1719532800000 | 414.04 |
1719792000000 | 413.77 |
1719878400000 | 414.48 |
1719964800000 | 414.61 |
1720051200000 | 415.71 |
1720137600000 | 417.18 |
1720396800000 | 416.91 |
1720483200000 | 417.18 |
1720569600000 | 420.87 |
1720656000000 | 419.17 |
1720742400000 | 420.71 |
1721001600000 | 419.87 |
1721088000000 | 422.38 |
1721174400000 | 416.79 |
1721260800000 | 413.51 |
1721347200000 | 411.93 |
1721606400000 | 415.8 |
1721692800000 | 416.68 |
1721779200000 | 410.3 |
1721865600000 | 406.23 |
1721952000000 | 409.75 |
1722211200000 | 411.56 |
1722297600000 | 410.52 |
1722384000000 | 417.32 |
1722470400000 | 413.19 |
1722556800000 | 401.14 |
1722816000000 | 385.73 |
1722902400000 | 392.79 |
1722988800000 | 392.0899 |
1723075200000 | 398.57 |
1723161600000 | 400.62 |
1723420800000 | 399.74 |
1723507200000 | 405.5899 |
1723593600000 | 405.4 |
1723680000000 | 412.01 |
1723766400000 | 414.15 |
1724025600000 | 415.02 |
1724112000000 | 414.0899 |
1724198400000 | 415.32 |
1724284800000 | 413.87 |
1724371200000 | 415.8399 |
1724630400000 | 414.98 |
1724716800000 | 416.4 |
1724803200000 | 416.41 |
1724889600000 | 418.29 |
1724976000000 | 421.13 |
1725235200000 | 420.88 |
1725321600000 | 416.49 |
1725408000000 | 412.33 |
1725494400000 | 410.62 |
1725580800000 | 405.24 |
1725840000000 | 410.15 |
1725926400000 | 411.43 |
1726012800000 | 413.79 |
1726099200000 | 416.73 |
1726185600000 | 417.33 |
1726444800000 | 416.98 |
1726531200000 | 415.79 |
1726617600000 | 414.7799 |
1726704000000 | 420.71 |
1726790400000 | 418.38 |
1727049600000 | 419.46 |
1727136000000 | 420.75 |
1727222400000 | 419.23 |
1727308800000 | 423.7 |
1727395200000 | 424.64 |
1727654400000 | 423.72 |
STOXX Global Climate Impact Ex Global Compact Controversial Weapons & Tobacco | STOXX Global 1800 | |
---|---|---|
2017 | 6.40674338694 | 7.9189553508929 |
2018 | -4.1208192809764 | -4.5350910335097 |
2019 | 32.141105179282 | 30.52915109881 |
2020 | 4.5573492947891 | 6.7968944433825 |
2021 | 32.885863538254 | 30.034557547534 |
2022 | -11.02333144345 | -13.050272471624 |
2023 | 21.51864927834 | 19.392561692271 |
2024 | 29.451594943471 | 25.819642982104 |
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. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
THEME INDICES
STOXX Global Climate Impact Ex Global Compact Controversial Weapons & Tobacco
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 5.106% |
NVIDIA Corp. | Technology | USA | 4.399% |
META PLATFORMS CLASS A | Technology | USA | 3.230% |
ALPHABET CLASS C | Technology | USA | 2.567% |
Eli Lilly & Co. | Health Care | USA | 2.207% |
UnitedHealth Group Inc. | Health Care | USA | 1.535% |
NOVO NORDISK B | Health Care | Denmark | 1.253% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 1.231% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 1.132% |
Johnson & Johnson | Health Care | USA | 1.110% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 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.