Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX USA Low Carbon
Index Description
These STOXX Low Carbon indices cover benchmark indices and the blue-chip index EURO STOXX 50®. By utilizing both estimated and reported carbon intensity scores, this index family represents broad indices with a variable number of components, covering the regions Global, Europe, Eurozone, USA and Japan. These indices closely track the risk-return profile of the underlying benchmark indices while offering a reduction in carbon emissions in the overall portfolio of constituents by overweighting lower carbon emitters, while underweighting higher carbon emitters. The indices are price weighted with a weight factor based on the free-float market cap multiplied by the corresponding Z-score carbon intensity factor of each constituent. The indices also exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas. STOXX uses ISS ESG as reliable and professional data sources for the estimated and reported data. Data considered comprise Scope 1 (All direct GHG emissions) and Scope 2 (Indirect GHG emissions from consumption of purchased electricity, heat or steam) emissions.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- As indices derived from those well-known broad indices, investor can easily use it for benchmark purposes.
- Comprehensive offering by covering global regions, Europe, Eurozone and USA.
- Usage of ISS ESG data.
- Only companies with reported data are available for selection.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA Low Carbon | N/A | 100,281.9 | 205.5 | 76.7 | 5,477.9 | 4.2 | 5.5 | 0.0 | 18.6 |
STOXX USA 900 | 54,182.1 | 52,150.6 | 57.9 | 16.4 | 3,434.8 | 2.5 | 6.6 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 34.6 |
---|---|
Health Care | 14.0 |
Industrial Goods and Services | 11.6 |
Banks | 6.3 |
Retail | 5.1 |
Financial Services | 4.5 |
Real Estate | 2.8 |
Travel and Leisure | 2.8 |
Food, Beverage and Tobacco | 2.7 |
Insurance | 2.7 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA Low Carbon | -0.8 | 20.3 | 38.5 | 26.0 | 99.7 | N/A | N/A | 39.0 | 8.1 | 15.0 |
STOXX USA 900 | -0.7 | 20.7 | 38.6 | 25.8 | 100.2 | N/A | N/A | 39.2 | 8.0 | 15.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA Low Carbon | N/A | N/A | 12.3 | 17.9 | 21.7 | N/A | N/A | 2.6 | 0.3 | 0.6 |
STOXX USA 900 | N/A | N/A | 12.6 | 18.1 | 21.7 | N/A | N/A | 2.5 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.4 | 1.6 | 1.5 | 1.2 | 1.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -0.8 | -0.2 | -0.1 | 0.0 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
THEME INDICES
STOXX USA Low Carbon
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 USA Low Carbon | 28.6 | 23.9 | 26.7 | 26.7 | 5.6 | 2.0 | 3.2 | 26.8 |
STOXX USA 900 | 28.3 | 24.0 | 25.8 | 25.8 | 5.1 | 1.9 | 2.9 | 25.5 |
Performance and annual returns
STOXX USA Low Carbon | |
---|---|
1324252800000 | 100 |
1324339200000 | 103.05 |
1324425600000 | 103.15 |
1324512000000 | 104.04 |
1324598400000 | 104.96 |
1324944000000 | 104.99 |
1325030400000 | 103.66 |
1325116800000 | 104.74 |
1325203200000 | 104.31 |
1325462400000 | 104.31 |
1325548800000 | 105.99 |
1325635200000 | 106.01 |
1325721600000 | 106.36 |
1325808000000 | 106.17 |
1326067200000 | 106.39 |
1326153600000 | 107.39 |
1326240000000 | 107.45 |
1326326400000 | 107.72 |
1326412800000 | 107.24 |
1326672000000 | 107.24 |
1326758400000 | 107.65 |
1326844800000 | 108.93 |
1326931200000 | 109.5 |
1327017600000 | 109.57 |
1327276800000 | 109.67 |
1327363200000 | 109.59 |
1327449600000 | 110.7 |
1327536000000 | 110.13 |
1327622400000 | 110 |
1327881600000 | 109.75 |
1327968000000 | 109.77 |
1328054400000 | 110.79 |
1328140800000 | 110.97 |
1328227200000 | 112.59 |
1328486400000 | 112.6 |
1328572800000 | 112.85 |
1328659200000 | 113.2 |
1328745600000 | 113.46 |
1328832000000 | 112.65 |
1329091200000 | 113.48 |
1329177600000 | 113.45 |
1329264000000 | 112.82 |
1329350400000 | 114.16 |
1329436800000 | 114.34 |
1329696000000 | 114.34 |
1329782400000 | 114.53 |
1329868800000 | 114.21 |
1329955200000 | 114.75 |
1330041600000 | 114.99 |
1330300800000 | 115.16 |
1330387200000 | 115.63 |
1330473600000 | 115.08 |
1330560000000 | 115.89 |
1330646400000 | 115.56 |
1330905600000 | 115.03 |
1330992000000 | 113.24 |
1331078400000 | 114.09 |
1331164800000 | 115.23 |
1331251200000 | 115.64 |
1331510400000 | 115.62 |
1331596800000 | 117.8 |
1331683200000 | 117.73 |
1331769600000 | 118.35 |
1331856000000 | 118.55 |
1332115200000 | 119.03 |
1332201600000 | 118.68 |
1332288000000 | 118.46 |
1332374400000 | 117.59 |
1332460800000 | 117.98 |
1332720000000 | 119.65 |
1332806400000 | 119.29 |
1332892800000 | 118.68 |
1332979200000 | 118.5 |
1333065600000 | 118.95 |
1333324800000 | 119.87 |
1333411200000 | 119.45 |
1333497600000 | 118.15 |
1333584000000 | 118.15 |
1334016000000 | 114.79 |
1334102400000 | 115.64 |
1334188800000 | 117.24 |
1334275200000 | 115.76 |
1334534400000 | 115.56 |
1334620800000 | 117.4 |
1334707200000 | 116.97 |
1334793600000 | 116.27 |
1334880000000 | 116.37 |
1335139200000 | 115.39 |
1335225600000 | 115.74 |
1335312000000 | 117.43 |
1335398400000 | 118.25 |
1335484800000 | 118.61 |
1335744000000 | 118.13 |
1335830400000 | 118.75 |
1335916800000 | 118.43 |
1336003200000 | 117.37 |
1336089600000 | 115.36 |
1336348800000 | 115.35 |
1336435200000 | 114.84 |
1336521600000 | 114.12 |
1336608000000 | 114.34 |
1336694400000 | 113.92 |
1336953600000 | 112.59 |
1337040000000 | 111.95 |
1337126400000 | 111.45 |
1337212800000 | 109.67 |
1337299200000 | 108.82 |
1337558400000 | 110.72 |
1337644800000 | 110.8 |
1337731200000 | 111.02 |
1337817600000 | 111.07 |
1337904000000 | 110.81 |
1338163200000 | 110.81 |
1338249600000 | 112.09 |
1338336000000 | 110.45 |
1338422400000 | 110.19 |
1338508800000 | 107.43 |
1338768000000 | 107.47 |
1338854400000 | 108.17 |
1338940800000 | 110.74 |
1339027200000 | 110.68 |
1339113600000 | 111.51 |
1339372800000 | 110.06 |
1339459200000 | 111.37 |
1339545600000 | 110.6 |
1339632000000 | 111.73 |
1339718400000 | 112.94 |
1339977600000 | 113.12 |
1340064000000 | 114.33 |
1340150400000 | 114.2 |
1340236800000 | 111.52 |
1340323200000 | 112.4 |
1340582400000 | 110.52 |
1340668800000 | 111.06 |
1340755200000 | 112.02 |
1340841600000 | 111.68 |
1340928000000 | 114.51 |
1341187200000 | 114.79 |
1341273600000 | 115.63 |
1341360000000 | 115.63 |
1341446400000 | 115.1 |
1341532800000 | 113.95 |
1341792000000 | 113.71 |
1341878400000 | 112.72 |
1341964800000 | 112.71 |
1342051200000 | 112.13 |
1342137600000 | 113.99 |
1342396800000 | 113.72 |
1342483200000 | 114.55 |
1342569600000 | 115.42 |
1342656000000 | 115.81 |
1342742400000 | 114.64 |
1343001600000 | 113.56 |
1343088000000 | 112.52 |
1343174400000 | 112.47 |
1343260800000 | 114.26 |
1343347200000 | 116.54 |
1343606400000 | 116.47 |
1343692800000 | 115.95 |
1343779200000 | 115.58 |
1343865600000 | 114.69 |
1343952000000 | 116.92 |
1344211200000 | 117.28 |
1344297600000 | 118 |
1344384000000 | 118.08 |
1344470400000 | 118.21 |
1344556800000 | 118.49 |
1344816000000 | 118.36 |
1344902400000 | 118.33 |
1344988800000 | 118.5 |
1345075200000 | 119.43 |
1345161600000 | 119.67 |
1345420800000 | 119.7 |
1345507200000 | 119.32 |
1345593600000 | 119.38 |
1345680000000 | 118.44 |
1345766400000 | 119.2 |
1346025600000 | 119.19 |
1346112000000 | 119.07 |
1346198400000 | 119.2 |
1346284800000 | 118.25 |
1346371200000 | 118.88 |
1346630400000 | 118.88 |
1346716800000 | 118.75 |
1346803200000 | 118.64 |
1346889600000 | 121.09 |
1346976000000 | 121.73 |
1347235200000 | 120.96 |
1347321600000 | 121.36 |
1347408000000 | 121.68 |
1347494400000 | 123.65 |
1347580800000 | 124.22 |
1347840000000 | 123.82 |
1347926400000 | 123.65 |
1348012800000 | 123.76 |
1348099200000 | 123.68 |
1348185600000 | 123.7 |
1348444800000 | 123.34 |
1348531200000 | 122.02 |
1348617600000 | 121.34 |
1348704000000 | 122.56 |
1348790400000 | 122 |
1349049600000 | 122.33 |
1349136000000 | 122.43 |
1349222400000 | 122.87 |
1349308800000 | 123.79 |
1349395200000 | 123.68 |
1349654400000 | 123.28 |
1349740800000 | 122.06 |
1349827200000 | 121.3 |
1349913600000 | 121.4 |
1350000000000 | 121.01 |
1350259200000 | 121.97 |
1350345600000 | 123.24 |
1350432000000 | 123.73 |
1350518400000 | 123.47 |
1350604800000 | 121.35 |
1350864000000 | 121.37 |
1350950400000 | 119.64 |
1351036800000 | 119.25 |
1351123200000 | 119.56 |
1351209600000 | 119.47 |
1351468800000 | 119.47 |
1351555200000 | 119.47 |
1351641600000 | 119.58 |
1351728000000 | 120.97 |
1351814400000 | 119.81 |
1352073600000 | 120.11 |
1352160000000 | 121.1 |
1352246400000 | 118.27 |
1352332800000 | 116.83 |
1352419200000 | 117.11 |
1352678400000 | 117.14 |
1352764800000 | 116.66 |
1352851200000 | 115.06 |
1352937600000 | 114.9 |
1353024000000 | 115.46 |
1353283200000 | 117.79 |
1353369600000 | 117.86 |
1353456000000 | 118.16 |
1353542400000 | 118.16 |
1353628800000 | 119.69 |
1353888000000 | 119.48 |
1353974400000 | 118.82 |
1354060800000 | 119.79 |
1354147200000 | 120.35 |
1354233600000 | 120.32 |
1354492800000 | 119.79 |
1354579200000 | 119.57 |
1354665600000 | 119.81 |
1354752000000 | 120.24 |
1354838400000 | 120.58 |
1355097600000 | 120.63 |
1355184000000 | 121.47 |
1355270400000 | 121.56 |
1355356800000 | 120.81 |
1355443200000 | 120.35 |
1355702400000 | 121.75 |
1355788800000 | 123.16 |
1355875200000 | 122.27 |
1355961600000 | 122.96 |
1356048000000 | 121.82 |
1356307200000 | 121.51 |
1356566400000 | 120.77 |
1356652800000 | 119.46 |
1356912000000 | 121.58 |
1357084800000 | 124.72 |
1357171200000 | 124.4 |
1357257600000 | 124.96 |
1357516800000 | 124.65 |
1357603200000 | 124.32 |
1357689600000 | 124.64 |
1357776000000 | 125.6 |
1357862400000 | 125.64 |
1358121600000 | 125.49 |
1358208000000 | 125.57 |
1358294400000 | 125.65 |
1358380800000 | 126.31 |
1358467200000 | 126.74 |
1358726400000 | 126.74 |
1358812800000 | 127.34 |
1358899200000 | 127.51 |
1358985600000 | 127.36 |
1359072000000 | 128.1 |
1359331200000 | 127.9 |
1359417600000 | 128.42 |
1359504000000 | 127.92 |
1359590400000 | 127.67 |
1359676800000 | 128.93 |
1359936000000 | 127.44 |
1360022400000 | 128.86 |
1360108800000 | 128.87 |
1360195200000 | 128.73 |
1360281600000 | 129.57 |
1360540800000 | 129.46 |
1360627200000 | 129.66 |
1360713600000 | 129.79 |
1360800000000 | 129.98 |
1360886400000 | 129.72 |
1361145600000 | 129.72 |
1361232000000 | 130.63 |
1361318400000 | 128.93 |
1361404800000 | 128.09 |
1361491200000 | 129.28 |
1361750400000 | 126.93 |
1361836800000 | 127.7 |
1361923200000 | 129.36 |
1362009600000 | 129.26 |
1362096000000 | 129.51 |
1362355200000 | 130.05 |
1362441600000 | 131.35 |
1362528000000 | 131.55 |
1362614400000 | 131.82 |
1362700800000 | 132.42 |
1362960000000 | 132.83 |
1363046400000 | 132.53 |
1363132800000 | 132.7 |
1363219200000 | 133.46 |
1363305600000 | 133.29 |
1363564800000 | 132.59 |
1363651200000 | 132.19 |
1363737600000 | 133.03 |
1363824000000 | 131.91 |
1363910400000 | 132.86 |
1364169600000 | 132.37 |
1364256000000 | 133.37 |
1364342400000 | 133.34 |
1364428800000 | 133.78 |
1364860800000 | 133.82 |
1364947200000 | 132.38 |
1365033600000 | 132.86 |
1365120000000 | 132.3 |
1365379200000 | 133.15 |
1365465600000 | 133.64 |
1365552000000 | 135.3 |
1365638400000 | 135.75 |
1365724800000 | 135.32 |
1365984000000 | 132.17 |
1366070400000 | 134.06 |
1366156800000 | 131.98 |
1366243200000 | 131.01 |
1366329600000 | 132.1 |
1366588800000 | 132.75 |
1366675200000 | 134.13 |
1366761600000 | 134.38 |
1366848000000 | 134.97 |
1366934400000 | 134.68 |
1367193600000 | 135.67 |
1367280000000 | 136.2 |
1367366400000 | 134.89 |
1367452800000 | 136.24 |
1367539200000 | 137.65 |
1367798400000 | 138 |
1367884800000 | 138.68 |
1367971200000 | 139.38 |
1368057600000 | 138.86 |
1368144000000 | 139.41 |
1368403200000 | 139.45 |
1368489600000 | 140.84 |
1368576000000 | 141.46 |
1368662400000 | 140.85 |
1368748800000 | 142.19 |
1369008000000 | 142.39 |
1369094400000 | 142.62 |
1369180800000 | 141.38 |
1369267200000 | 140.99 |
1369353600000 | 140.88 |
1369612800000 | 140.88 |
1369699200000 | 141.84 |
1369785600000 | 140.98 |
1369872000000 | 141.61 |
1369958400000 | 139.64 |
1370217600000 | 140.33 |
1370304000000 | 139.46 |
1370390400000 | 137.62 |
1370476800000 | 138.78 |
1370563200000 | 140.55 |
1370822400000 | 140.51 |
1370908800000 | 139.05 |
1370995200000 | 137.93 |
1371081600000 | 139.96 |
1371168000000 | 139.11 |
1371427200000 | 140.22 |
1371513600000 | 141.33 |
1371600000000 | 139.39 |
1371686400000 | 135.95 |
1371772800000 | 136.09 |
1372032000000 | 134.45 |
1372118400000 | 135.73 |
1372204800000 | 137.04 |
1372291200000 | 137.98 |
1372377600000 | 137.45 |
1372636800000 | 138.25 |
1372723200000 | 138.19 |
1372809600000 | 138.35 |
1372896000000 | 138.35 |
1372982400000 | 139.71 |
1373241600000 | 140.46 |
1373328000000 | 141.51 |
1373414400000 | 141.57 |
1373500800000 | 143.57 |
1373587200000 | 143.98 |
1373846400000 | 144.19 |
1373932800000 | 143.67 |
1374019200000 | 144.04 |
1374105600000 | 144.82 |
1374192000000 | 144.94 |
1374451200000 | 145.31 |
1374537600000 | 145.01 |
1374624000000 | 144.59 |
1374710400000 | 145.09 |
1374796800000 | 145.23 |
1375056000000 | 144.71 |
1375142400000 | 144.84 |
1375228800000 | 144.82 |
1375315200000 | 146.7 |
1375401600000 | 146.92 |
1375660800000 | 146.77 |
1375747200000 | 145.89 |
1375833600000 | 145.42 |
1375920000000 | 146 |
1376006400000 | 145.53 |
1376265600000 | 145.39 |
1376352000000 | 145.89 |
1376438400000 | 145.25 |
1376524800000 | 143.22 |
1376611200000 | 142.81 |
1376870400000 | 141.99 |
1376956800000 | 142.57 |
1377043200000 | 141.79 |
1377129600000 | 143.04 |
1377216000000 | 143.68 |
1377475200000 | 143.16 |
1377561600000 | 140.81 |
1377648000000 | 141.27 |
1377734400000 | 141.63 |
1377820800000 | 141.13 |
1378080000000 | 141.13 |
1378166400000 | 141.8 |
1378252800000 | 142.98 |
1378339200000 | 143.17 |
1378425600000 | 143.25 |
1378684800000 | 144.7 |
1378771200000 | 145.74 |
1378857600000 | 146.13 |
1378944000000 | 145.68 |
1379030400000 | 145.99 |
1379289600000 | 146.65 |
1379376000000 | 147.3 |
1379462400000 | 149.04 |
1379548800000 | 148.8 |
1379635200000 | 147.7 |
1379894400000 | 147.11 |
1379980800000 | 146.78 |
1380067200000 | 146.49 |
1380153600000 | 147.09 |
1380240000000 | 146.53 |
1380499200000 | 145.65 |
1380585600000 | 146.85 |
1380672000000 | 146.84 |
1380758400000 | 145.48 |
1380844800000 | 146.57 |
1381104000000 | 145.32 |
1381190400000 | 143.45 |
1381276800000 | 143.49 |
1381363200000 | 146.67 |
1381449600000 | 147.66 |
1381708800000 | 148.28 |
1381795200000 | 147.25 |
1381881600000 | 149.28 |
1381968000000 | 150.24 |
1382054400000 | 151.3 |
1382313600000 | 151.36 |
1382400000000 | 152.12 |
1382486400000 | 151.26 |
1382572800000 | 151.77 |
1382659200000 | 152.42 |
1382918400000 | 152.56 |
1383004800000 | 153.32 |
1383091200000 | 152.68 |
1383177600000 | 152.12 |
1383264000000 | 152.48 |
1383523200000 | 153.01 |
1383609600000 | 152.66 |
1383696000000 | 153.45 |
1383782400000 | 151.42 |
1383868800000 | 153.48 |
1384128000000 | 153.66 |
1384214400000 | 153.27 |
1384300800000 | 154.55 |
1384387200000 | 155.29 |
1384473600000 | 155.96 |
1384732800000 | 155.34 |
1384819200000 | 155.04 |
1384905600000 | 154.5 |
1384992000000 | 155.8 |
1385078400000 | 156.63 |
1385337600000 | 156.43 |
1385424000000 | 156.49 |
1385510400000 | 156.99 |
1385596800000 | 156.99 |
1385683200000 | 156.96 |
1385942400000 | 156.57 |
1386028800000 | 156.14 |
1386115200000 | 155.97 |
1386201600000 | 155.3 |
1386288000000 | 156.95 |
1386547200000 | 157.31 |
1386633600000 | 156.84 |
1386720000000 | 155.02 |
1386806400000 | 154.52 |
1386892800000 | 154.53 |
1387152000000 | 155.56 |
1387238400000 | 155.05 |
1387324800000 | 157.58 |
1387411200000 | 157.45 |
1387497600000 | 158.34 |
1387756800000 | 159.25 |
1387843200000 | 159.73 |
1388102400000 | 160.41 |
1388361600000 | 160.3 |
1388448000000 | 161.05 |
1388620800000 | 159.63 |
1388707200000 | 159.54 |
1388966400000 | 159.11 |
1389052800000 | 160.14 |
1389139200000 | 160.21 |
1389225600000 | 160.26 |
1389312000000 | 160.58 |
1389571200000 | 158.48 |
1389657600000 | 160.22 |
1389744000000 | 161.13 |
1389830400000 | 160.91 |
1389916800000 | 160.33 |
1390176000000 | 160.33 |
1390262400000 | 160.82 |
1390348800000 | 160.97 |
1390435200000 | 159.61 |
1390521600000 | 156.2 |
1390780800000 | 155.4 |
1390867200000 | 156.24 |
1390953600000 | 154.7 |
1391040000000 | 156.42 |
1391126400000 | 155.35 |
1391385600000 | 151.79 |
1391472000000 | 152.93 |
1391558400000 | 152.66 |
1391644800000 | 154.68 |
1391731200000 | 156.77 |
1391990400000 | 156.99 |
1392076800000 | 158.76 |
1392163200000 | 158.85 |
1392249600000 | 159.9 |
1392336000000 | 160.62 |
1392595200000 | 160.62 |
1392681600000 | 160.97 |
1392768000000 | 159.92 |
1392854400000 | 160.91 |
1392940800000 | 160.57 |
1393200000000 | 161.7 |
1393286400000 | 161.44 |
1393372800000 | 161.41 |
1393459200000 | 162.24 |
1393545600000 | 162.62 |
1393804800000 | 161.42 |
1393891200000 | 163.85 |
1393977600000 | 163.87 |
1394064000000 | 164.14 |
1394150400000 | 164.19 |
1394409600000 | 164.05 |
1394496000000 | 163.26 |
1394582400000 | 163.35 |
1394668800000 | 161.42 |
1394755200000 | 160.91 |
1395014400000 | 162.46 |
1395100800000 | 163.72 |
1395187200000 | 162.75 |
1395273600000 | 163.73 |
1395360000000 | 163.14 |
1395619200000 | 162.34 |
1395705600000 | 163.07 |
1395792000000 | 161.87 |
1395878400000 | 161.48 |
1395964800000 | 162.27 |
1396224000000 | 163.54 |
1396310400000 | 164.88 |
1396396800000 | 165.33 |
1396483200000 | 165.02 |
1396569600000 | 162.85 |
1396828800000 | 161.02 |
1396915200000 | 161.69 |
1397001600000 | 163.52 |
1397088000000 | 160.06 |
1397174400000 | 158.53 |
1397433600000 | 159.88 |
1397520000000 | 160.93 |
1397606400000 | 162.58 |
1397692800000 | 162.79 |
1398124800000 | 164.12 |
1398211200000 | 163.74 |
1398297600000 | 164.16 |
1398384000000 | 162.77 |
1398643200000 | 163.21 |
1398729600000 | 164.03 |
1398816000000 | 164.52 |
1398902400000 | 164.51 |
1398988800000 | 164.33 |
1399248000000 | 164.81 |
1399334400000 | 163.34 |
1399420800000 | 164.37 |
1399507200000 | 164.13 |
1399593600000 | 164.43 |
1399852800000 | 166.11 |
1399939200000 | 166.22 |
1400025600000 | 165.46 |
1400112000000 | 164 |
1400198400000 | 164.62 |
1400457600000 | 165.31 |
1400544000000 | 164.23 |
1400630400000 | 165.61 |
1400716800000 | 166.03 |
1400803200000 | 166.75 |
1401062400000 | 166.75 |
1401148800000 | 167.78 |
1401235200000 | 167.57 |
1401321600000 | 168.54 |
1401408000000 | 168.78 |
1401667200000 | 168.96 |
1401753600000 | 168.98 |
1401840000000 | 169.36 |
1401926400000 | 170.44 |
1402012800000 | 171.3 |
1402272000000 | 171.44 |
1402358400000 | 171.36 |
1402444800000 | 170.82 |
1402531200000 | 169.65 |
1402617600000 | 170.12 |
1402876800000 | 170.21 |
1402963200000 | 170.56 |
1403049600000 | 171.81 |
1403136000000 | 172.05 |
1403222400000 | 172.36 |
1403481600000 | 172.36 |
1403568000000 | 171.16 |
1403654400000 | 171.9 |
1403740800000 | 171.72 |
1403827200000 | 172.11 |
1404086400000 | 172.06 |
1404172800000 | 173.27 |
1404259200000 | 173.36 |
1404345600000 | 174.33 |
1404432000000 | 174.33 |
1404691200000 | 173.7 |
1404777600000 | 172.44 |
1404864000000 | 173.26 |
1404950400000 | 172.49 |
1405036800000 | 172.79 |
1405296000000 | 173.7 |
1405382400000 | 173.35 |
1405468800000 | 174.07 |
1405555200000 | 172.1 |
1405641600000 | 173.82 |
1405900800000 | 173.43 |
1405987200000 | 174.37 |
1406073600000 | 174.75 |
1406160000000 | 174.77 |
1406246400000 | 173.93 |
1406505600000 | 174.05 |
1406592000000 | 173.32 |
1406678400000 | 173.38 |
1406764800000 | 169.9 |
1406851200000 | 169.41 |
1407110400000 | 170.56 |
1407196800000 | 168.99 |
1407283200000 | 168.95 |
1407369600000 | 168.04 |
1407456000000 | 169.94 |
1407715200000 | 170.43 |
1407801600000 | 170.15 |
1407888000000 | 171.37 |
1407974400000 | 172.06 |
1408060800000 | 172.08 |
1408320000000 | 173.61 |
1408406400000 | 174.52 |
1408492800000 | 174.95 |
1408579200000 | 175.51 |
1408665600000 | 175.24 |
1408924800000 | 176.15 |
1409011200000 | 176.37 |
1409097600000 | 176.46 |
1409184000000 | 176.16 |
1409270400000 | 176.75 |
1409529600000 | 176.75 |
1409616000000 | 176.63 |
1409702400000 | 176.42 |
1409788800000 | 176.07 |
1409875200000 | 176.91 |
1410134400000 | 176.4 |
1410220800000 | 175.26 |
1410307200000 | 175.95 |
1410393600000 | 176.12 |
1410480000000 | 175.08 |
1410739200000 | 174.8 |
1410825600000 | 176.1 |
1410912000000 | 176.22 |
1410998400000 | 177.16 |
1411084800000 | 177.02 |
1411344000000 | 175.56 |
1411430400000 | 174.63 |
1411516800000 | 176 |
1411603200000 | 173.05 |
1411689600000 | 174.66 |
1411948800000 | 174.17 |
1412035200000 | 173.7 |
1412121600000 | 171.4 |
1412208000000 | 171.42 |
1412294400000 | 173.28 |
1412553600000 | 173.01 |
1412640000000 | 170.46 |
1412726400000 | 173.53 |
1412812800000 | 169.99 |
1412899200000 | 168.04 |
1413158400000 | 165.31 |
1413244800000 | 165.43 |
1413331200000 | 164.18 |
1413417600000 | 164.27 |
1413504000000 | 166.48 |
1413763200000 | 168 |
1413849600000 | 171.43 |
1413936000000 | 170.1 |
1414022400000 | 172.22 |
1414108800000 | 173.38 |
1414368000000 | 173.1 |
1414454400000 | 175.28 |
1414540800000 | 175.04 |
1414627200000 | 176.23 |
1414713600000 | 178.3 |
1414972800000 | 178.26 |
1415059200000 | 177.57 |
1415145600000 | 178.58 |
1415232000000 | 179.32 |
1415318400000 | 179.42 |
1415577600000 | 179.97 |
1415664000000 | 180.16 |
1415750400000 | 180.06 |
1415836800000 | 180.19 |
1415923200000 | 180.29 |
1416182400000 | 180.39 |
1416268800000 | 181.42 |
1416355200000 | 181.03 |
1416441600000 | 181.41 |
1416528000000 | 182.4 |
1416787200000 | 182.97 |
1416873600000 | 182.7 |
1416960000000 | 183.14 |
1417046400000 | 183.14 |
1417132800000 | 182.51 |
1417392000000 | 181.22 |
1417478400000 | 182.3 |
1417564800000 | 183.12 |
1417651200000 | 182.85 |
1417737600000 | 183.16 |
1417996800000 | 181.69 |
1418083200000 | 181.78 |
1418169600000 | 178.67 |
1418256000000 | 179.5 |
1418342400000 | 176.62 |
1418601600000 | 175.41 |
1418688000000 | 173.86 |
1418774400000 | 177.43 |
1418860800000 | 181.79 |
1418947200000 | 182.67 |
1419206400000 | 183.26 |
1419292800000 | 183.56 |
1419379200000 | 183.58 |
1419811200000 | 184.43 |
1419897600000 | 183.51 |
1419984000000 | 181.58 |
1420156800000 | 181.56 |
1420416000000 | 178.21 |
1420502400000 | 176.55 |
1420588800000 | 178.68 |
1420675200000 | 181.93 |
1420761600000 | 180.39 |
1421020800000 | 178.82 |
1421107200000 | 178.43 |
1421193600000 | 177.32 |
1421280000000 | 175.47 |
1421366400000 | 177.83 |
1421625600000 | 177.83 |
1421712000000 | 178.2 |
1421798400000 | 179.16 |
1421884800000 | 181.94 |
1421971200000 | 181.07 |
1422230400000 | 181.62 |
1422316800000 | 179.14 |
1422403200000 | 176.89 |
1422489600000 | 178.65 |
1422576000000 | 176.44 |
1422835200000 | 178.77 |
1422921600000 | 181.45 |
1423008000000 | 180.63 |
1423094400000 | 182.49 |
1423180800000 | 181.96 |
1423440000000 | 181.31 |
1423526400000 | 183.18 |
1423612800000 | 183.37 |
1423699200000 | 185.17 |
1423785600000 | 186.05 |
1424044800000 | 186.05 |
1424131200000 | 186.45 |
1424217600000 | 186.5 |
1424304000000 | 186.46 |
1424390400000 | 187.72 |
1424649600000 | 187.8 |
1424736000000 | 188.21 |
1424822400000 | 188.09 |
1424908800000 | 187.92 |
1424995200000 | 187.25 |
1425254400000 | 188.38 |
1425340800000 | 187.54 |
1425427200000 | 186.76 |
1425513600000 | 187.03 |
1425600000000 | 184.42 |
1425859200000 | 185.16 |
1425945600000 | 182 |
1426032000000 | 181.69 |
1426118400000 | 183.98 |
1426204800000 | 182.89 |
1426464000000 | 185.34 |
1426550400000 | 184.84 |
1426636800000 | 187.11 |
1426723200000 | 186.28 |
1426809600000 | 187.91 |
1427068800000 | 187.61 |
1427155200000 | 186.52 |
1427241600000 | 183.78 |
1427328000000 | 183.38 |
1427414400000 | 183.78 |
1427673600000 | 186.11 |
1427760000000 | 184.48 |
1427846400000 | 183.76 |
1427932800000 | 184.48 |
1428364800000 | 186.64 |
1428451200000 | 187.21 |
1428537600000 | 188.07 |
1428624000000 | 189.08 |
1428883200000 | 188.3 |
1428969600000 | 188.66 |
1429056000000 | 189.63 |
1429142400000 | 189.55 |
1429228800000 | 187.33 |
1429488000000 | 186.86 |
1429574400000 | 186.57 |
1429660800000 | 187.56 |
1429747200000 | 188.07 |
1429833600000 | 188.59 |
1430092800000 | 187.89 |
1430179200000 | 188.29 |
1430265600000 | 187.64 |
1430352000000 | 185.64 |
1430438400000 | 187.6 |
1430697600000 | 188.12 |
1430784000000 | 185.92 |
1430870400000 | 185.18 |
1430956800000 | 185.9 |
1431043200000 | 188.45 |
1431302400000 | 187.55 |
1431388800000 | 187.12 |
1431475200000 | 187.15 |
1431561600000 | 189.29 |
1431648000000 | 189.4 |
1431907200000 | 190.03 |
1431993600000 | 190 |
1432080000000 | 189.91 |
1432166400000 | 190.42 |
1432252800000 | 190.05 |
1432512000000 | 190.05 |
1432598400000 | 187.99 |
1432684800000 | 189.73 |
1432771200000 | 189.46 |
1432857600000 | 188.29 |
1433116800000 | 188.7 |
1433203200000 | 188.56 |
1433289600000 | 189.1 |
1433376000000 | 187.48 |
1433462400000 | 187.37 |
1433721600000 | 186.18 |
1433808000000 | 186.25 |
1433894400000 | 188.58 |
1433980800000 | 188.98 |
1434067200000 | 187.68 |
1434326400000 | 186.86 |
1434412800000 | 187.95 |
1434499200000 | 188.29 |
1434585600000 | 190.16 |
1434672000000 | 189.08 |
1434931200000 | 190.21 |
1435017600000 | 190.47 |
1435104000000 | 189.09 |
1435190400000 | 188.5 |
1435276800000 | 188.49 |
1435536000000 | 184.55 |
1435622400000 | 185.19 |
1435708800000 | 186.49 |
1435795200000 | 186.39 |
1435881600000 | 186.39 |
1436140800000 | 185.65 |
1436227200000 | 186.57 |
1436313600000 | 183.47 |
1436400000000 | 183.98 |
1436486400000 | 186.23 |
1436745600000 | 188.39 |
1436832000000 | 189.27 |
1436918400000 | 189.17 |
1437004800000 | 190.74 |
1437091200000 | 190.76 |
1437350400000 | 190.98 |
1437436800000 | 190.19 |
1437523200000 | 189.69 |
1437609600000 | 188.67 |
1437696000000 | 186.76 |
1437955200000 | 185.47 |
1438041600000 | 187.72 |
1438128000000 | 189.11 |
1438214400000 | 189.17 |
1438300800000 | 188.71 |
1438560000000 | 188.01 |
1438646400000 | 187.56 |
1438732800000 | 188.44 |
1438819200000 | 186.93 |
1438905600000 | 186.42 |
1439164800000 | 188.91 |
1439251200000 | 187.01 |
1439337600000 | 187.22 |
1439424000000 | 187.03 |
1439510400000 | 187.74 |
1439769600000 | 188.8 |
1439856000000 | 188.41 |
1439942400000 | 186.78 |
1440028800000 | 182.71 |
1440115200000 | 176.76 |
1440374400000 | 169.75 |
1440460800000 | 167.74 |
1440547200000 | 174.35 |
1440633600000 | 178.7 |
1440720000000 | 178.89 |
1440979200000 | 177.38 |
1441065600000 | 172.07 |
1441152000000 | 175.31 |
1441238400000 | 175.44 |
1441324800000 | 172.83 |
1441584000000 | 172.83 |
1441670400000 | 177.14 |
1441756800000 | 174.75 |
1441843200000 | 175.82 |
1441929600000 | 176.75 |
1442188800000 | 175.98 |
1442275200000 | 178.26 |
1442361600000 | 179.87 |
1442448000000 | 179.32 |
1442534400000 | 176.52 |
1442793600000 | 177.32 |
1442880000000 | 175.25 |
1442966400000 | 174.94 |
1443052800000 | 174.31 |
1443139200000 | 174.13 |
1443398400000 | 169.61 |
1443484800000 | 169.72 |
1443571200000 | 172.9 |
1443657600000 | 173.23 |
1443744000000 | 175.75 |
1444003200000 | 178.94 |
1444089600000 | 178.33 |
1444176000000 | 179.76 |
1444262400000 | 181.25 |
1444348800000 | 181.44 |
1444608000000 | 181.68 |
1444694400000 | 180.56 |
1444780800000 | 179.62 |
1444867200000 | 182.37 |
1444953600000 | 183.25 |
1445212800000 | 183.31 |
1445299200000 | 183.09 |
1445385600000 | 181.98 |
1445472000000 | 184.91 |
1445558400000 | 187.06 |
1445817600000 | 186.75 |
1445904000000 | 186.25 |
1445990400000 | 188.61 |
1446076800000 | 188.55 |
1446163200000 | 187.64 |
1446422400000 | 189.95 |
1446508800000 | 190.51 |
1446595200000 | 189.97 |
1446681600000 | 189.78 |
1446768000000 | 189.66 |
1447027200000 | 187.75 |
1447113600000 | 188.06 |
1447200000000 | 187.41 |
1447286400000 | 184.81 |
1447372800000 | 182.66 |
1447632000000 | 185.43 |
1447718400000 | 185.17 |
1447804800000 | 188.21 |
1447891200000 | 187.9 |
1447977600000 | 188.64 |
1448236800000 | 188.42 |
1448323200000 | 188.69 |
1448409600000 | 188.67 |
1448496000000 | 188.67 |
1448582400000 | 188.87 |
1448841600000 | 188.03 |
1448928000000 | 189.93 |
1449014400000 | 187.99 |
1449100800000 | 185.25 |
1449187200000 | 189.04 |
1449446400000 | 187.66 |
1449532800000 | 186.61 |
1449619200000 | 185.13 |
1449705600000 | 185.56 |
1449792000000 | 181.87 |
1450051200000 | 182.75 |
1450137600000 | 184.64 |
1450224000000 | 187.37 |
1450310400000 | 184.6 |
1450396800000 | 181.39 |
1450656000000 | 182.79 |
1450742400000 | 184.31 |
1450828800000 | 186.68 |
1450915200000 | 186.37 |
1451260800000 | 185.92 |
1451347200000 | 187.96 |
1451433600000 | 186.62 |
1451520000000 | 184.88 |
1451865600000 | 182.03 |
1451952000000 | 182.31 |
1452038400000 | 180.04 |
1452124800000 | 175.6 |
1452211200000 | 173.7 |
1452470400000 | 173.74 |
1452556800000 | 175.16 |
1452643200000 | 170.74 |
1452729600000 | 173.59 |
1452816000000 | 169.92 |
1453075200000 | 169.92 |
1453161600000 | 169.92 |
1453248000000 | 168.03 |
1453334400000 | 168.74 |
1453420800000 | 172.31 |
1453680000000 | 169.63 |
1453766400000 | 172.03 |
1453852800000 | 169.88 |
1453939200000 | 170.63 |
1454025600000 | 174.7 |
1454284800000 | 174.63 |
1454371200000 | 171.18 |
1454457600000 | 172.1 |
1454544000000 | 172.46 |
1454630400000 | 168.87 |
1454889600000 | 166.38 |
1454976000000 | 166.25 |
1455062400000 | 166.54 |
1455148800000 | 164.56 |
1455235200000 | 167.81 |
1455494400000 | 167.81 |
1455580800000 | 170.73 |
1455667200000 | 173.63 |
1455753600000 | 172.81 |
1455840000000 | 172.87 |
1456099200000 | 175.41 |
1456185600000 | 173.16 |
1456272000000 | 173.93 |
1456358400000 | 175.99 |
1456444800000 | 175.75 |
1456704000000 | 174.33 |
1456790400000 | 178.58 |
1456876800000 | 179.33 |
1456963200000 | 180.01 |
1457049600000 | 180.55 |
1457308800000 | 180.6399 |
1457395200000 | 178.65 |
1457481600000 | 179.55 |
1457568000000 | 179.55 |
1457654400000 | 182.57 |
1457913600000 | 182.4 |
1458000000000 | 182.07 |
1458086400000 | 183.12 |
1458172800000 | 184.1 |
1458259200000 | 184.9 |
1458518400000 | 185.15 |
1458604800000 | 185.13 |
1458691200000 | 183.96 |
1458777600000 | 183.94 |
1459209600000 | 186.53 |
1459296000000 | 187.37 |
1459382400000 | 187.07 |
1459468800000 | 188.31 |
1459728000000 | 187.84 |
1459814400000 | 185.84 |
1459900800000 | 187.97 |
1459987200000 | 185.62 |
1460073600000 | 186.1 |
1460332800000 | 185.55 |
1460419200000 | 187.31 |
1460505600000 | 189.28 |
1460592000000 | 189.37 |
1460678400000 | 189.23 |
1460937600000 | 190.35 |
1461024000000 | 190.85 |
1461110400000 | 191.08 |
1461196800000 | 190.11 |
1461283200000 | 190.16 |
1461542400000 | 189.83 |
1461628800000 | 190.1699 |
1461715200000 | 190.24 |
1461801600000 | 188.36 |
1461888000000 | 187.4199 |
1462147200000 | 188.9199 |
1462233600000 | 187.27 |
1462320000000 | 186.09 |
1462406400000 | 185.98 |
1462492800000 | 186.54 |
1462752000000 | 186.73 |
1462838400000 | 189.13 |
1462924800000 | 187.49 |
1463011200000 | 187.3899 |
1463097600000 | 185.9 |
1463356800000 | 187.85 |
1463443200000 | 186.19 |
1463529600000 | 186.34 |
1463616000000 | 185.55 |
1463702400000 | 186.7 |
1463961600000 | 186.33 |
1464048000000 | 188.88 |
1464134400000 | 190.25 |
1464220800000 | 190.24 |
1464307200000 | 191.08 |
1464566400000 | 191.08 |
1464652800000 | 190.91 |
1464739200000 | 191.12 |
1464825600000 | 191.77 |
1464912000000 | 191.21 |
1465171200000 | 192.28 |
1465257600000 | 192.46 |
1465344000000 | 193.15 |
1465430400000 | 192.78 |
1465516800000 | 190.9 |
1465776000000 | 189.47 |
1465862400000 | 189.1699 |
1465948800000 | 188.84 |
1466035200000 | 189.51 |
1466121600000 | 188.87 |
1466380800000 | 189.99 |
1466467200000 | 190.46 |
1466553600000 | 190.05 |
1466640000000 | 192.65 |
1466726400000 | 185.68 |
1466985600000 | 182.22 |
1467072000000 | 185.53 |
1467158400000 | 188.76 |
1467244800000 | 191.26 |
1467331200000 | 191.72 |
1467590400000 | 191.72 |
1467676800000 | 190.4199 |
1467763200000 | 191.53 |
1467849600000 | 191.36 |
1467936000000 | 194.18 |
1468195200000 | 194.78 |
1468281600000 | 196.06 |
1468368000000 | 196.1 |
1468454400000 | 197.13 |
1468540800000 | 197 |
1468800000000 | 197.43 |
1468886400000 | 197.09 |
1468972800000 | 198.07 |
1469059200000 | 197.56 |
1469145600000 | 198.44 |
1469404800000 | 197.75 |
1469491200000 | 197.59 |
1469577600000 | 197.5 |
1469664000000 | 197.91 |
1469750400000 | 198.16 |
1470009600000 | 197.91 |
1470096000000 | 196.75 |
1470182400000 | 197.58 |
1470268800000 | 197.6399 |
1470355200000 | 199.3 |
1470614400000 | 199.1699 |
1470700800000 | 199.3 |
1470787200000 | 198.77 |
1470873600000 | 199.69 |
1470960000000 | 199.6 |
1471219200000 | 200.23 |
1471305600000 | 199.15 |
1471392000000 | 199.56 |
1471478400000 | 199.94 |
1471564800000 | 199.69 |
1471824000000 | 199.6399 |
1471910400000 | 200.05 |
1471996800000 | 198.96 |
1472083200000 | 198.58 |
1472169600000 | 198.27 |
1472428800000 | 199.22 |
1472515200000 | 198.85 |
1472601600000 | 198.44 |
1472688000000 | 198.43 |
1472774400000 | 199.31 |
1473033600000 | 199.31 |
1473120000000 | 199.91 |
1473206400000 | 199.97 |
1473292800000 | 199.44 |
1473379200000 | 194.63 |
1473638400000 | 197.53 |
1473724800000 | 194.77 |
1473811200000 | 194.77 |
1473897600000 | 196.86 |
1473984000000 | 196.1399 |
1474243200000 | 196.08 |
1474329600000 | 196.1 |
1474416000000 | 198.2 |
1474502400000 | 199.55 |
1474588800000 | 198.43 |
1474848000000 | 196.81 |
1474934400000 | 198.07 |
1475020800000 | 199.1399 |
1475107200000 | 197.28 |
1475193600000 | 198.86 |
1475452800000 | 198.23 |
1475539200000 | 197.31 |
1475625600000 | 198.22 |
1475712000000 | 198.22 |
1475798400000 | 197.62 |
1476057600000 | 198.62 |
1476144000000 | 196.2 |
1476230400000 | 196.4199 |
1476316800000 | 195.81 |
1476403200000 | 195.8 |
1476662400000 | 195.2 |
1476748800000 | 196.48 |
1476835200000 | 196.99 |
1476921600000 | 196.77 |
1477008000000 | 196.86 |
1477267200000 | 197.83 |
1477353600000 | 197.18 |
1477440000000 | 196.82 |
1477526400000 | 196.2 |
1477612800000 | 195.41 |
1477872000000 | 195.52 |
1477958400000 | 194.18 |
1478044800000 | 192.9 |
1478131200000 | 192.04 |
1478217600000 | 191.77 |
1478476800000 | 196.06 |
1478563200000 | 196.84 |
1478649600000 | 199.05 |
1478736000000 | 199.18 |
1478822400000 | 198.87 |
1479081600000 | 198.85 |
1479168000000 | 200.4199 |
1479254400000 | 200.34 |
1479340800000 | 201.31 |
1479427200000 | 200.86 |
1479686400000 | 202.41 |
1479772800000 | 202.85 |
1479859200000 | 203.04 |
1479945600000 | 203.04 |
1480032000000 | 203.82 |
1480291200000 | 202.79 |
1480377600000 | 203.08 |
1480464000000 | 202.55 |
1480550400000 | 201.88 |
1480636800000 | 201.8899 |
1480896000000 | 203.13 |
1480982400000 | 203.82 |
1481068800000 | 206.41 |
1481155200000 | 206.82 |
1481241600000 | 207.97 |
1481500800000 | 207.72 |
1481587200000 | 209.19 |
1481673600000 | 207.52 |
1481760000000 | 208.24 |
1481846400000 | 207.97 |
1482105600000 | 208.35 |
1482192000000 | 209.15 |
1482278400000 | 208.6699 |
1482364800000 | 208.32 |
1482451200000 | 208.62 |
1482796800000 | 209.13 |
1482883200000 | 207.47 |
1482969600000 | 207.41 |
1483056000000 | 206.45 |
1483315200000 | 206.45 |
1483401600000 | 208.27 |
1483488000000 | 209.52 |
1483574400000 | 209.43 |
1483660800000 | 210.28 |
1483920000000 | 209.56 |
1484006400000 | 209.58 |
1484092800000 | 210.13 |
1484179200000 | 209.75 |
1484265600000 | 210.15 |
1484524800000 | 210.15 |
1484611200000 | 209.51 |
1484697600000 | 209.88 |
1484784000000 | 209.23 |
1484870400000 | 209.78 |
1485129600000 | 209.23 |
1485216000000 | 210.48 |
1485302400000 | 212.16 |
1485388800000 | 211.82 |
1485475200000 | 211.77 |
1485734400000 | 210.56 |
1485820800000 | 210.39 |
1485907200000 | 210.65 |
1485993600000 | 210.69 |
1486080000000 | 212.31 |
1486339200000 | 211.95 |
1486425600000 | 212.12 |
1486512000000 | 212.29 |
1486598400000 | 213.62 |
1486684800000 | 214.43 |
1486944000000 | 215.64 |
1487030400000 | 216.61 |
1487116800000 | 217.71 |
1487203200000 | 217.52 |
1487289600000 | 217.81 |
1487548800000 | 217.81 |
1487635200000 | 219.14 |
1487721600000 | 218.96 |
1487808000000 | 219.14 |
1487894400000 | 219.46 |
1488153600000 | 219.74 |
1488240000000 | 219.25 |
1488326400000 | 222.19 |
1488412800000 | 220.89 |
1488499200000 | 221.08 |
1488758400000 | 220.34 |
1488844800000 | 219.71 |
1488931200000 | 219.33 |
1489017600000 | 219.45 |
1489104000000 | 220.12 |
1489363200000 | 220.39 |
1489449600000 | 219.68 |
1489536000000 | 221.51 |
1489622400000 | 221.25 |
1489708800000 | 220.99 |
1489968000000 | 220.54 |
1490054400000 | 217.8 |
1490140800000 | 218.22 |
1490227200000 | 217.97 |
1490313600000 | 217.81 |
1490572800000 | 217.63 |
1490659200000 | 219.25 |
1490745600000 | 219.5 |
1490832000000 | 220.16 |
1490918400000 | 219.65 |
1491177600000 | 219.29 |
1491264000000 | 219.45 |
1491350400000 | 218.77 |
1491436800000 | 219.25 |
1491523200000 | 219.06 |
1491782400000 | 219.28 |
1491868800000 | 219 |
1491955200000 | 218.21 |
1492041600000 | 216.76 |
1492473600000 | 217.91 |
1492560000000 | 217.53 |
1492646400000 | 219.17 |
1492732800000 | 218.49 |
1492992000000 | 220.86 |
1493078400000 | 222.24 |
1493164800000 | 222.21 |
1493251200000 | 222.38 |
1493337600000 | 221.91 |
1493596800000 | 222.49 |
1493683200000 | 222.74 |
1493769600000 | 222.38 |
1493856000000 | 222.54 |
1493942400000 | 223.42 |
1494201600000 | 223.5 |
1494288000000 | 223.35 |
1494374400000 | 223.62 |
1494460800000 | 223.25 |
1494547200000 | 223.03 |
1494806400000 | 224.09 |
1494892800000 | 224.04 |
1494979200000 | 219.95 |
1495065600000 | 220.78 |
1495152000000 | 222.35 |
1495411200000 | 223.55 |
1495497600000 | 224 |
1495584000000 | 224.61 |
1495670400000 | 225.63 |
1495756800000 | 225.7 |
1496016000000 | 225.7 |
1496102400000 | 225.48 |
1496188800000 | 225.32 |
1496275200000 | 227.22 |
1496361600000 | 228.12 |
1496620800000 | 227.9 |
1496707200000 | 227.33 |
1496793600000 | 227.77 |
1496880000000 | 227.86 |
1496966400000 | 227.39 |
1497225600000 | 226.98 |
1497312000000 | 228.15 |
1497398400000 | 228.01 |
1497484800000 | 227.53 |
1497571200000 | 227.6 |
1497830400000 | 229.59 |
1497916800000 | 228.15 |
1498003200000 | 228.15 |
1498089600000 | 228.14 |
1498176000000 | 228.58 |
1498435200000 | 228.64 |
1498521600000 | 226.73 |
1498608000000 | 228.81 |
1498694400000 | 226.86 |
1498780800000 | 227.21 |
1499040000000 | 227.72 |
1499126400000 | 227.72 |
1499212800000 | 228.01 |
1499299200000 | 225.89 |
1499385600000 | 227.4 |
1499644800000 | 227.67 |
1499731200000 | 227.56 |
1499817600000 | 229.23 |
1499904000000 | 229.67 |
1499990400000 | 230.71 |
1500249600000 | 230.72 |
1500336000000 | 230.96 |
1500422400000 | 232.15 |
1500508800000 | 232.17 |
1500595200000 | 232.06 |
1500854400000 | 231.96 |
1500940800000 | 232.81 |
1501027200000 | 233.02 |
1501113600000 | 232.64 |
1501200000000 | 232.25 |
1501459200000 | 232 |
1501545600000 | 232.61 |
1501632000000 | 232.83 |
1501718400000 | 232.37 |
1501804800000 | 232.84 |
1502064000000 | 233.32 |
1502150400000 | 232.76 |
1502236800000 | 232.59 |
1502323200000 | 229.16 |
1502409600000 | 229.56 |
1502668800000 | 231.92 |
1502755200000 | 231.94 |
1502841600000 | 232.29 |
1502928000000 | 228.78 |
1503014400000 | 228.31 |
1503273600000 | 228.56 |
1503360000000 | 230.85 |
1503446400000 | 230.08 |
1503532800000 | 229.71 |
1503619200000 | 230.07 |
1503878400000 | 230.24 |
1503964800000 | 230.53 |
1504051200000 | 231.72 |
1504137600000 | 233.17 |
1504224000000 | 233.63 |
1504483200000 | 233.63 |
1504569600000 | 231.82 |
1504656000000 | 232.43 |
1504742400000 | 232.59 |
1504828800000 | 232.18 |
1505088000000 | 234.84 |
1505174400000 | 235.51 |
1505260800000 | 235.69 |
1505347200000 | 235.39 |
1505433600000 | 235.86 |
1505692800000 | 236.27 |
1505779200000 | 236.46 |
1505865600000 | 236.43 |
1505952000000 | 235.72 |
1506038400000 | 235.86 |
1506297600000 | 235.15 |
1506384000000 | 235.25 |
1506470400000 | 236.21 |
1506556800000 | 236.43 |
1506643200000 | 237.34 |
1506902400000 | 238.31 |
1506988800000 | 238.8 |
1507075200000 | 239.16 |
1507161600000 | 240.67 |
1507248000000 | 240.43 |
1507507200000 | 239.87 |
1507593600000 | 240.4 |
1507680000000 | 240.79 |
1507766400000 | 240.33 |
1507852800000 | 240.45 |
1508112000000 | 240.92 |
1508198400000 | 241.28 |
1508284800000 | 241.44 |
1508371200000 | 241.5 |
1508457600000 | 242.71 |
1508716800000 | 241.72 |
1508803200000 | 242.16 |
1508889600000 | 241.09 |
1508976000000 | 241.41 |
1509062400000 | 243.6 |
1509321600000 | 242.95 |
1509408000000 | 243.18 |
1509494400000 | 243.48 |
1509580800000 | 243.53 |
1509667200000 | 244.41 |
1509926400000 | 244.67 |
1510012800000 | 244.51 |
1510099200000 | 244.82 |
1510185600000 | 243.94 |
1510272000000 | 243.85 |
1510531200000 | 244.06 |
1510617600000 | 243.47 |
1510704000000 | 242.17 |
1510790400000 | 244.22 |
1510876800000 | 243.64 |
1511136000000 | 243.94 |
1511222400000 | 245.63 |
1511308800000 | 245.56 |
1511395200000 | 245.56 |
1511481600000 | 246.1 |
1511740800000 | 245.94 |
1511827200000 | 248.46 |
1511913600000 | 248.16 |
1512000000000 | 250.45 |
1512086400000 | 249.93 |
1512345600000 | 249.31 |
1512432000000 | 248.52 |
1512518400000 | 248.66 |
1512604800000 | 249.33 |
1512691200000 | 250.9 |
1512950400000 | 251.76 |
1513036800000 | 252.19 |
1513123200000 | 252.01 |
1513209600000 | 251.01 |
1513296000000 | 253.29 |
1513555200000 | 254.58 |
1513641600000 | 253.72 |
1513728000000 | 253.53 |
1513814400000 | 254.01 |
1513900800000 | 253.86 |
1514332800000 | 253.72 |
1514419200000 | 254.33 |
1514505600000 | 252.95 |
1514851200000 | 255.04 |
1514937600000 | 256.69 |
1515024000000 | 257.8399 |
1515110400000 | 259.76 |
1515369600000 | 260.2 |
1515456000000 | 260.75 |
1515542400000 | 260.5 |
1515628800000 | 262.32 |
1515715200000 | 264.12 |
1515974400000 | 264.12 |
1516060800000 | 263.21 |
1516147200000 | 265.64 |
1516233600000 | 265.32 |
1516320000000 | 266.52 |
1516579200000 | 268.68 |
1516665600000 | 269.46 |
1516752000000 | 269.42 |
1516838400000 | 269.63 |
1516924800000 | 272.69 |
1517184000000 | 270.99 |
1517270400000 | 268.0299 |
1517356800000 | 268.24 |
1517443200000 | 268.18 |
1517529600000 | 262.63 |
1517788800000 | 252.03 |
1517875200000 | 256.47 |
1517961600000 | 255.37 |
1518048000000 | 245.79 |
1518134400000 | 249.39 |
1518393600000 | 253.01 |
1518480000000 | 253.8 |
1518566400000 | 257.37 |
1518652800000 | 260.52 |
1518739200000 | 260.52 |
1518998400000 | 260.52 |
1519084800000 | 259.23 |
1519171200000 | 257.86 |
1519257600000 | 258.06 |
1519344000000 | 262.25 |
1519603200000 | 265.26 |
1519689600000 | 262.22 |
1519776000000 | 259.54 |
1519862400000 | 256.2 |
1519948800000 | 257.62 |
1520208000000 | 260.5 |
1520294400000 | 261.23 |
1520380800000 | 261.29 |
1520467200000 | 262.45 |
1520553600000 | 266.89 |
1520812800000 | 266.5 |
1520899200000 | 264.7799 |
1520985600000 | 263.43 |
1521072000000 | 263.22 |
1521158400000 | 263.65 |
1521417600000 | 259.99 |
1521504000000 | 260.4 |
1521590400000 | 259.86 |
1521676800000 | 253.35 |
1521763200000 | 248.02 |
1522022400000 | 255.01 |
1522108800000 | 250.41 |
1522195200000 | 249.5 |
1522281600000 | 252.89 |
1522713600000 | 250.44 |
1522800000000 | 253.44 |
1522886400000 | 255.4 |
1522972800000 | 249.84 |
1523232000000 | 250.73 |
1523318400000 | 255.19 |
1523404800000 | 253.79 |
1523491200000 | 256 |
1523577600000 | 255.16 |
1523836800000 | 257.19 |
1523923200000 | 260.26 |
1524009600000 | 260.38 |
1524096000000 | 258.96 |
1524182400000 | 256.71 |
1524441600000 | 256.7 |
1524528000000 | 253.3 |
1524614400000 | 253.53 |
1524700800000 | 256.32 |
1524787200000 | 256.76 |
1525046400000 | 254.85 |
1525132800000 | 255.51 |
1525219200000 | 253.79 |
1525305600000 | 253.2 |
1525392000000 | 256.49 |
1525651200000 | 257.49 |
1525737600000 | 257.54 |
1525824000000 | 260 |
1525910400000 | 262.33 |
1525996800000 | 262.76 |
1526256000000 | 262.93 |
1526342400000 | 261.11 |
1526428800000 | 262.14 |
1526515200000 | 262.01 |
1526601600000 | 261.36 |
1526860800000 | 263.31 |
1526947200000 | 262.47 |
1527033600000 | 263.45 |
1527120000000 | 262.86 |
1527206400000 | 262.26 |
1527465600000 | 262.26 |
1527552000000 | 259.25 |
1527638400000 | 262.5 |
1527724800000 | 260.73 |
1527811200000 | 263.57 |
1528070400000 | 264.7799 |
1528156800000 | 265.04 |
1528243200000 | 267.46 |
1528329600000 | 267.18 |
1528416000000 | 267.97 |
1528675200000 | 268.23 |
1528761600000 | 268.7 |
1528848000000 | 267.75 |
1528934400000 | 268.52 |
1529020800000 | 268.12 |
1529280000000 | 267.67 |
1529366400000 | 266.62 |
1529452800000 | 267.11 |
1529539200000 | 265.33 |
1529625600000 | 265.73 |
1529884800000 | 261.87 |
1529971200000 | 262.62 |
1530057600000 | 260.29 |
1530144000000 | 262.02 |
1530230400000 | 262.17 |
1530489600000 | 263.0299 |
1530576000000 | 261.68 |
1530662400000 | 261.68 |
1530748800000 | 263.96 |
1530835200000 | 266.35 |
1531094400000 | 269.01 |
1531180800000 | 269.74 |
1531267200000 | 267.88 |
1531353600000 | 270.46 |
1531440000000 | 270.63 |
1531699200000 | 270.51 |
1531785600000 | 271.49 |
1531872000000 | 271.8 |
1531958400000 | 270.64 |
1532044800000 | 270.5 |
1532304000000 | 270.96 |
1532390400000 | 272.13 |
1532476800000 | 274.67 |
1532563200000 | 273.6 |
1532649600000 | 271.71 |
1532908800000 | 269.8 |
1532995200000 | 271.08 |
1533081600000 | 271.08 |
1533168000000 | 272.72 |
1533254400000 | 273.88 |
1533513600000 | 274.85 |
1533600000000 | 275.61 |
1533686400000 | 275.6 |
1533772800000 | 275.37 |
1533859200000 | 273.58 |
1534118400000 | 272.45 |
1534204800000 | 274.22 |
1534291200000 | 272.06 |
1534377600000 | 274.17 |
1534464000000 | 275.02 |
1534723200000 | 275.7 |
1534809600000 | 276.2799 |
1534896000000 | 276.33 |
1534982400000 | 275.81 |
1535068800000 | 277.64 |
1535328000000 | 279.85 |
1535414400000 | 280.01 |
1535500800000 | 281.69 |
1535587200000 | 280.5299 |
1535673600000 | 280.66 |
1535932800000 | 280.66 |
1536019200000 | 280.22 |
1536105600000 | 279.06 |
1536192000000 | 278.17 |
1536278400000 | 277.48 |
1536537600000 | 277.8 |
1536624000000 | 279.08 |
1536710400000 | 279.38 |
1536796800000 | 280.96 |
1536883200000 | 281.07 |
1537142400000 | 279.27 |
1537228800000 | 280.67 |
1537315200000 | 281.04 |
1537401600000 | 283.27 |
1537488000000 | 283.13 |
1537747200000 | 282.26 |
1537833600000 | 282.01 |
1537920000000 | 281.05 |
1538006400000 | 281.93 |
1538092800000 | 281.8 |
1538352000000 | 282.9 |
1538438400000 | 282.79 |
1538524800000 | 283.0899 |
1538611200000 | 280.67 |
1538697600000 | 278.97 |
1538956800000 | 278.62 |
1539043200000 | 278.37 |
1539129600000 | 269.02 |
1539216000000 | 263.5299 |
1539302400000 | 267.54 |
1539561600000 | 265.81 |
1539648000000 | 271.68 |
1539734400000 | 271.83 |
1539820800000 | 267.86 |
1539907200000 | 267.55 |
1540166400000 | 266.35 |
1540252800000 | 265.04 |
1540339200000 | 256.55 |
1540425600000 | 261.71 |
1540512000000 | 257.17 |
1540771200000 | 255.18 |
1540857600000 | 258.94 |
1540944000000 | 262.26 |
1541030400000 | 265.16 |
1541116800000 | 263.45 |
1541376000000 | 264.62 |
1541462400000 | 266.25 |
1541548800000 | 272.11 |
1541635200000 | 271.45 |
1541721600000 | 268.68 |
1541980800000 | 263.08 |
1542067200000 | 262.63 |
1542153600000 | 260.48 |
1542240000000 | 263.35 |
1542326400000 | 263.9 |
1542585600000 | 259.18 |
1542672000000 | 254.52 |
1542758400000 | 255.39 |
1542844800000 | 255.39 |
1542931200000 | 253.66 |
1543190400000 | 257.96 |
1543276800000 | 258.72 |
1543363200000 | 264.95 |
1543449600000 | 264.2799 |
1543536000000 | 266.43 |
1543795200000 | 269.51 |
1543881600000 | 260.85 |
1543968000000 | 260.85 |
1544054400000 | 260.5899 |
1544140800000 | 254.31 |
1544400000000 | 254.7 |
1544486400000 | 254.47 |
1544572800000 | 255.87 |
1544659200000 | 255.88 |
1544745600000 | 250.91 |
1545004800000 | 245.64 |
1545091200000 | 245.69 |
1545177600000 | 241.92 |
1545264000000 | 237.88 |
1545350400000 | 232.5 |
1545609600000 | 226.35 |
1545868800000 | 239.64 |
1545955200000 | 239.38 |
1546214400000 | 241.61 |
1546387200000 | 242.06 |
1546473600000 | 236.36 |
1546560000000 | 244.81 |
1546819200000 | 246.64 |
1546905600000 | 249.04 |
1546992000000 | 250.2 |
1547078400000 | 251.36 |
1547164800000 | 251.41 |
1547424000000 | 250.23 |
1547510400000 | 253.09 |
1547596800000 | 254.1 |
1547683200000 | 256.01 |
1547769600000 | 259.26 |
1548028800000 | 259.26 |
1548115200000 | 255.68 |
1548201600000 | 256.29 |
1548288000000 | 256.65 |
1548374400000 | 259.14 |
1548633600000 | 257.12 |
1548720000000 | 256.42 |
1548806400000 | 260.73 |
1548892800000 | 262.82 |
1548979200000 | 262.83 |
1549238400000 | 264.79 |
1549324800000 | 266.18 |
1549411200000 | 265.61 |
1549497600000 | 263.12 |
1549584000000 | 263.26 |
1549843200000 | 263.36 |
1549929600000 | 266.7799 |
1550016000000 | 267.55 |
1550102400000 | 266.92 |
1550188800000 | 270 |
1550448000000 | 270 |
1550534400000 | 270.37 |
1550620800000 | 270.8399 |
1550707200000 | 269.89 |
1550793600000 | 271.69 |
1551052800000 | 272.16 |
1551139200000 | 271.98 |
1551225600000 | 272 |
1551312000000 | 271.02 |
1551398400000 | 272.91 |
1551657600000 | 271.5 |
1551744000000 | 271.2 |
1551830400000 | 269.46 |
1551916800000 | 267.2799 |
1552003200000 | 266.8399 |
1552262400000 | 270.8399 |
1552348800000 | 271.63 |
1552435200000 | 273.66 |
1552521600000 | 273.73 |
1552608000000 | 275 |
1552867200000 | 276.22 |
1552953600000 | 276.17 |
1553040000000 | 275.26 |
1553126400000 | 278.08 |
1553212800000 | 272.5299 |
1553472000000 | 272.2799 |
1553558400000 | 274.17 |
1553644800000 | 272.87 |
1553731200000 | 273.95 |
1553817600000 | 275.88 |
1554076800000 | 279.15 |
1554163200000 | 279.12 |
1554249600000 | 279.7799 |
1554336000000 | 280.35 |
1554422400000 | 281.62 |
1554681600000 | 281.97 |
1554768000000 | 280.43 |
1554854400000 | 281.46 |
1554940800000 | 281.3 |
1555027200000 | 283 |
1555286400000 | 282.91 |
1555372800000 | 283.07 |
1555459200000 | 282.52 |
1555545600000 | 283.07 |
1555977600000 | 286.26 |
1556064000000 | 285.6 |
1556150400000 | 285.71 |
1556236800000 | 287.3399 |
1556496000000 | 287.74 |
1556582400000 | 288.0299 |
1556668800000 | 286.07 |
1556755200000 | 285.49 |
1556841600000 | 288.39 |
1557100800000 | 287.27 |
1557187200000 | 282.39 |
1557273600000 | 282.0299 |
1557360000000 | 281.2799 |
1557446400000 | 282.35 |
1557705600000 | 275.12 |
1557792000000 | 277.56 |
1557878400000 | 279.22 |
1557964800000 | 281.99 |
1558051200000 | 280.39 |
1558310400000 | 278.5299 |
1558396800000 | 281.06 |
1558483200000 | 280.23 |
1558569600000 | 276.64 |
1558656000000 | 277.18 |
1558915200000 | 277.18 |
1559001600000 | 275.0299 |
1559088000000 | 273.06 |
1559174400000 | 273.49 |
1559260800000 | 269.86 |
1559520000000 | 268.71 |
1559606400000 | 274.83 |
1559692800000 | 277.21 |
1559779200000 | 278.93 |
1559865600000 | 282.01 |
1560124800000 | 283.5 |
1560211200000 | 283.42 |
1560297600000 | 282.65 |
1560384000000 | 283.86 |
1560470400000 | 283.49 |
1560729600000 | 283.92 |
1560816000000 | 286.72 |
1560902400000 | 287.71 |
1560988800000 | 290.49 |
1561075200000 | 290.14 |
1561334400000 | 289.43 |
1561420800000 | 286.54 |
1561507200000 | 286.25 |
1561593600000 | 287.49 |
1561680000000 | 289.23 |
1561939200000 | 291.44 |
1562025600000 | 292.39 |
1562112000000 | 294.76 |
1562198400000 | 294.76 |
1562284800000 | 294.41 |
1562544000000 | 293 |
1562630400000 | 293.67 |
1562716800000 | 294.92 |
1562803200000 | 295.98 |
1562889600000 | 297.37 |
1563148800000 | 297.3 |
1563235200000 | 296.06 |
1563321600000 | 294.38 |
1563408000000 | 295.23 |
1563494400000 | 293.32 |
1563753600000 | 294.3 |
1563840000000 | 296.38 |
1563926400000 | 297.98 |
1564012800000 | 296.37 |
1564099200000 | 298.5899 |
1564358400000 | 297.89 |
1564444800000 | 297.15 |
1564531200000 | 293.99 |
1564617600000 | 291.43 |
1564704000000 | 289.15 |
1564963200000 | 280.27 |
1565049600000 | 284.11 |
1565136000000 | 284.31 |
1565222400000 | 289.96 |
1565308800000 | 288.13 |
1565568000000 | 284.5 |
1565654400000 | 288.83 |
1565740800000 | 280.21 |
1565827200000 | 280.73 |
1565913600000 | 285 |
1566172800000 | 288.4 |
1566259200000 | 286.21 |
1566345600000 | 288.55 |
1566432000000 | 288.31 |
1566518400000 | 280.8399 |
1566777600000 | 283.96 |
1566864000000 | 282.8399 |
1566950400000 | 284.58 |
1567036800000 | 288.2799 |
1567123200000 | 288.5299 |
1567382400000 | 288.5299 |
1567468800000 | 286.46 |
1567555200000 | 289.55 |
1567641600000 | 293.56 |
1567728000000 | 293.67 |
1567987200000 | 293.82 |
1568073600000 | 293.67 |
1568160000000 | 295.71 |
1568246400000 | 296.5299 |
1568332800000 | 296.47 |
1568592000000 | 295.75 |
1568678400000 | 296.5299 |
1568764800000 | 296.63 |
1568851200000 | 296.7 |
1568937600000 | 295.02 |
1569196800000 | 294.96 |
1569283200000 | 292.22 |
1569369600000 | 294.25 |
1569456000000 | 293.41 |
1569542400000 | 291.91 |
1569801600000 | 293.5 |
1569888000000 | 290.02 |
1569974400000 | 285.01 |
1570060800000 | 287.3 |
1570147200000 | 291.42 |
1570406400000 | 290.21 |
1570492800000 | 285.65 |
1570579200000 | 288.32 |
1570665600000 | 290.26 |
1570752000000 | 293.52 |
1571011200000 | 293.24 |
1571097600000 | 296.41 |
1571184000000 | 295.74 |
1571270400000 | 296.66 |
1571356800000 | 295.2799 |
1571616000000 | 297.36 |
1571702400000 | 296.17 |
1571788800000 | 297.13 |
1571875200000 | 298.06 |
1571961600000 | 299.23 |
1572220800000 | 301.04 |
1572307200000 | 300.77 |
1572393600000 | 301.87 |
1572480000000 | 300.92 |
1572566400000 | 303.89 |
1572825600000 | 304.85 |
1572912000000 | 304.42 |
1572998400000 | 304.71 |
1573084800000 | 305.86 |
1573171200000 | 306.92 |
1573430400000 | 306.46 |
1573516800000 | 306.98 |
1573603200000 | 307.0899 |
1573689600000 | 307.44 |
1573776000000 | 310.02 |
1574035200000 | 310.43 |
1574121600000 | 310.44 |
1574208000000 | 309.47 |
1574294400000 | 308.96 |
1574380800000 | 309.65 |
1574640000000 | 312.25 |
1574726400000 | 312.86 |
1574812800000 | 314.27 |
1574899200000 | 314.27 |
1574985600000 | 313.1 |
1575244800000 | 310.3399 |
1575331200000 | 308.23 |
1575417600000 | 310.06 |
1575504000000 | 310.6 |
1575590400000 | 313.5 |
1575849600000 | 312.43 |
1575936000000 | 312.05 |
1576022400000 | 312.93 |
1576108800000 | 315.65 |
1576195200000 | 315.83 |
1576454400000 | 318.18 |
1576540800000 | 318.3399 |
1576627200000 | 318.3 |
1576713600000 | 319.8 |
1576800000000 | 321.23 |
1577059200000 | 321.62 |
1577145600000 | 321.65 |
1577404800000 | 323.25 |
1577664000000 | 321.4 |
1577750400000 | 322.35 |
1577923200000 | 325.29 |
1578009600000 | 323.0899 |
1578268800000 | 324.31 |
1578355200000 | 323.32 |
1578441600000 | 325.25 |
1578528000000 | 327.5899 |
1578614400000 | 326.71 |
1578873600000 | 328.98 |
1578960000000 | 328.33 |
1579046400000 | 328.95 |
1579132800000 | 331.74 |
1579219200000 | 333.02 |
1579478400000 | 333.02 |
1579564800000 | 332.12 |
1579651200000 | 332.22 |
1579737600000 | 332.71 |
1579824000000 | 329.71 |
1580083200000 | 324.46 |
1580169600000 | 328.0299 |
1580256000000 | 327.87 |
1580342400000 | 329.04 |
1580428800000 | 322.61 |
1580688000000 | 325.18 |
1580774400000 | 330.55 |
1580860800000 | 334.0299 |
1580947200000 | 335.27 |
1581033600000 | 333.61 |
1581292800000 | 336.12 |
1581379200000 | 336.66 |
1581465600000 | 339.14 |
1581552000000 | 338.81 |
1581638400000 | 339.74 |
1581897600000 | 339.74 |
1581984000000 | 338.79 |
1582070400000 | 340.6 |
1582156800000 | 339.35 |
1582243200000 | 335.72 |
1582502400000 | 324.18 |
1582588800000 | 313.97 |
1582675200000 | 312.87 |
1582761600000 | 298.91 |
1582848000000 | 296.47 |
1583107200000 | 310.27 |
1583193600000 | 301.36 |
1583280000000 | 314.1 |
1583366400000 | 303.56 |
1583452800000 | 297.87 |
1583712000000 | 274.63 |
1583798400000 | 288.45 |
1583884800000 | 274.24 |
1583971200000 | 247.93 |
1584057600000 | 271.1 |
1584316800000 | 237.15 |
1584403200000 | 250.83 |
1584489600000 | 237.18 |
1584576000000 | 239.08 |
1584662400000 | 228.86 |
1584921600000 | 221.91 |
1585008000000 | 243.79 |
1585094400000 | 247.67 |
1585180800000 | 263.31 |
1585267200000 | 254.16 |
1585526400000 | 262.55 |
1585612800000 | 258.13 |
1585699200000 | 246.26 |
1585785600000 | 251.49 |
1585872000000 | 247.43 |
1586131200000 | 265.56 |
1586217600000 | 265.27 |
1586304000000 | 274.86 |
1586390400000 | 279.31 |
1586822400000 | 284.39 |
1586908800000 | 278.0299 |
1586995200000 | 279.47 |
1587081600000 | 287.62 |
1587340800000 | 282.51 |
1587427200000 | 273.51 |
1587513600000 | 280.07 |
1587600000000 | 279.79 |
1587686400000 | 283.82 |
1587945600000 | 288.43 |
1588032000000 | 286.91 |
1588118400000 | 294.85 |
1588204800000 | 291.94 |
1588291200000 | 283.89 |
1588550400000 | 285.57 |
1588636800000 | 288.36 |
1588723200000 | 286.73 |
1588809600000 | 290.6 |
1588896000000 | 295.47 |
1589155200000 | 295.51 |
1589241600000 | 289.41 |
1589328000000 | 284.0899 |
1589414400000 | 287.8 |
1589500800000 | 289.12 |
1589760000000 | 298.15 |
1589846400000 | 295.2 |
1589932800000 | 300.21 |
1590019200000 | 298.08 |
1590105600000 | 298.9 |
1590364800000 | 298.9 |
1590451200000 | 302.64 |
1590537600000 | 307.23 |
1590624000000 | 306.48 |
1590710400000 | 307.96 |
1590969600000 | 309.42 |
1591056000000 | 312 |
1591142400000 | 316.21 |
1591228800000 | 315.05 |
1591315200000 | 323.41 |
1591574400000 | 327.51 |
1591660800000 | 325.07 |
1591747200000 | 323.17 |
1591833600000 | 303.75 |
1591920000000 | 308.0899 |
1592179200000 | 310.94 |
1592265600000 | 316.83 |
1592352000000 | 315.67 |
1592438400000 | 316.07 |
1592524800000 | 314.52 |
1592784000000 | 316.56 |
1592870400000 | 317.8 |
1592956800000 | 309.24 |
1593043200000 | 313.0899 |
1593129600000 | 305.35 |
1593388800000 | 309.75 |
1593475200000 | 314.56 |
1593561600000 | 316.29 |
1593648000000 | 317.74 |
1593734400000 | 317.74 |
1593993600000 | 322.52 |
1594080000000 | 318.97 |
1594166400000 | 321.55 |
1594252800000 | 319.47 |
1594339200000 | 322.95 |
1594598400000 | 319.41 |
1594684800000 | 323.7 |
1594771200000 | 326.96 |
1594857600000 | 325.54 |
1594944000000 | 326.57 |
1595203200000 | 329.44 |
1595289600000 | 329.97 |
1595376000000 | 332.08 |
1595462400000 | 327.96 |
1595548800000 | 325.9 |
1595808000000 | 328.56 |
1595894400000 | 326.23 |
1595980800000 | 330.64 |
1596067200000 | 329.38 |
1596153600000 | 331.46 |
1596412800000 | 334.25 |
1596499200000 | 335.3399 |
1596585600000 | 337.65 |
1596672000000 | 339.65 |
1596758400000 | 339.82 |
1597017600000 | 340.22 |
1597104000000 | 337.65 |
1597190400000 | 342.35 |
1597276800000 | 341.91 |
1597363200000 | 341.9 |
1597622400000 | 343.19 |
1597708800000 | 343.68 |
1597795200000 | 342.19 |
1597881600000 | 343.38 |
1597968000000 | 344.44 |
1598227200000 | 347.74 |
1598313600000 | 349.12 |
1598400000000 | 352.7799 |
1598486400000 | 353.48 |
1598572800000 | 356.07 |
1598832000000 | 355.54 |
1598918400000 | 358.17 |
1599004800000 | 363.22 |
1599091200000 | 350.39 |
1599177600000 | 347.22 |
1599436800000 | 347.22 |
1599523200000 | 337.05 |
1599609600000 | 343.7799 |
1599696000000 | 337.75 |
1599782400000 | 337.79 |
1600041600000 | 342.7799 |
1600128000000 | 344.56 |
1600214400000 | 343.08 |
1600300800000 | 339.99 |
1600387200000 | 336.65 |
1600646400000 | 332.98 |
1600732800000 | 335.91 |
1600819200000 | 328.01 |
1600905600000 | 328.82 |
1600992000000 | 334.29 |
1601251200000 | 339.74 |
1601337600000 | 338.43 |
1601424000000 | 341.37 |
1601510400000 | 343.6 |
1601596800000 | 340.5 |
1601856000000 | 346.69 |
1601942400000 | 342.11 |
1602028800000 | 348.2 |
1602115200000 | 351.1 |
1602201600000 | 354.05 |
1602460800000 | 359.32 |
1602547200000 | 357.44 |
1602633600000 | 354.87 |
1602720000000 | 354.26 |
1602806400000 | 354.35 |
1603065600000 | 348.73 |
1603152000000 | 350.1 |
1603238400000 | 349.44 |
1603324800000 | 351.19 |
1603411200000 | 352.7 |
1603670400000 | 345.86 |
1603756800000 | 344.48 |
1603843200000 | 332.5299 |
1603929600000 | 335.93 |
1604016000000 | 331.32 |
1604275200000 | 335.51 |
1604361600000 | 341.92 |
1604448000000 | 349.94 |
1604534400000 | 356.83 |
1604620800000 | 356.94 |
1604880000000 | 361.16 |
1604966400000 | 360.47 |
1605052800000 | 363.33 |
1605139200000 | 359.86 |
1605225600000 | 364.71 |
1605484800000 | 369.08 |
1605571200000 | 367.7 |
1605657600000 | 363.96 |
1605744000000 | 365.69 |
1605830400000 | 363.2799 |
1606089600000 | 366.04 |
1606176000000 | 372.07 |
1606262400000 | 371.79 |
1606348800000 | 371.79 |
1606435200000 | 372.93 |
1606694400000 | 371.18 |
1606780800000 | 375.11 |
1606867200000 | 375.86 |
1606953600000 | 376.02 |
1607040000000 | 379.67 |
1607299200000 | 379.26 |
1607385600000 | 380.35 |
1607472000000 | 376.95 |
1607558400000 | 377.23 |
1607644800000 | 376.11 |
1607904000000 | 375.17 |
1607990400000 | 379.82 |
1608076800000 | 380.68 |
1608163200000 | 383.51 |
1608249600000 | 382.68 |
1608508800000 | 381.75 |
1608595200000 | 381.52 |
1608681600000 | 381.36 |
1608768000000 | 382.54 |
1609113600000 | 384.4 |
1609200000000 | 383.4 |
1609286400000 | 384.13 |
1609372800000 | 386.3 |
1609718400000 | 380.58 |
1609804800000 | 383.33 |
1609891200000 | 385.33 |
1609977600000 | 391.7799 |
1610064000000 | 394.06 |
1610323200000 | 391.88 |
1610409600000 | 392.25 |
1610496000000 | 392.65 |
1610582400000 | 391.1 |
1610668800000 | 388.27 |
1610928000000 | 388.27 |
1611014400000 | 391.39 |
1611100800000 | 396.44 |
1611187200000 | 396.4 |
1611273600000 | 395.3 |
1611532800000 | 396.14 |
1611619200000 | 394.81 |
1611705600000 | 384.33 |
1611792000000 | 388.95 |
1611878400000 | 381.51 |
1612137600000 | 387.62 |
1612224000000 | 393.76 |
1612310400000 | 393.88 |
1612396800000 | 398.76 |
1612483200000 | 400.5899 |
1612742400000 | 403.81 |
1612828800000 | 403.99 |
1612915200000 | 404.32 |
1613001600000 | 405.36 |
1613088000000 | 407.23 |
1613347200000 | 407.23 |
1613433600000 | 406.86 |
1613520000000 | 406.26 |
1613606400000 | 404.64 |
1613692800000 | 404.46 |
1613952000000 | 400.5 |
1614038400000 | 400.51 |
1614124800000 | 404.72 |
1614211200000 | 394.55 |
1614297600000 | 393.1 |
1614556800000 | 402.55 |
1614643200000 | 399.12 |
1614729600000 | 393.01 |
1614816000000 | 387.19 |
1614902400000 | 394.08 |
1615161600000 | 391.58 |
1615248000000 | 397.89 |
1615334400000 | 400.3399 |
1615420800000 | 405.19 |
1615507200000 | 405.9 |
1615766400000 | 409.08 |
1615852800000 | 408.16 |
1615939200000 | 409.25 |
1616025600000 | 402.97 |
1616112000000 | 402.7 |
1616371200000 | 405.6 |
1616457600000 | 402.37 |
1616544000000 | 399.45 |
1616630400000 | 401.43 |
1616716800000 | 408.4 |
1616976000000 | 407.38 |
1617062400000 | 406.3399 |
1617148800000 | 408.32 |
1617235200000 | 413.3399 |
1617667200000 | 418.65 |
1617753600000 | 419.15 |
1617840000000 | 421.65 |
1617926400000 | 424.67 |
1618185600000 | 424.71 |
1618272000000 | 426.39 |
1618358400000 | 424.63 |
1618444800000 | 429.7 |
1618531200000 | 430.93 |
1618790400000 | 428.24 |
1618876800000 | 425.14 |
1618963200000 | 428.98 |
1619049600000 | 425.59 |
1619136000000 | 430.58 |
1619395200000 | 431.63 |
1619481600000 | 431.47 |
1619568000000 | 431.01 |
1619654400000 | 433.52 |
1619740800000 | 430 |
1620000000000 | 430.8 |
1620086400000 | 427.66 |
1620172800000 | 427.43 |
1620259200000 | 430.18 |
1620345600000 | 433.69 |
1620604800000 | 428.97 |
1620691200000 | 425.77 |
1620777600000 | 416.5299 |
1620864000000 | 421.25 |
1620950400000 | 427.97 |
1621209600000 | 426.85 |
1621296000000 | 423.84 |
1621382400000 | 422.74 |
1621468800000 | 427.8 |
1621555200000 | 427.71 |
1621814400000 | 431.99 |
1621900800000 | 431.13 |
1621987200000 | 432 |
1622073600000 | 432.53 |
1622160000000 | 433.09 |
1622419200000 | 433.09 |
1622505600000 | 432.83 |
1622592000000 | 433.58 |
1622678400000 | 431.84 |
1622764800000 | 435.84 |
1623024000000 | 435.98 |
1623110400000 | 436 |
1623196800000 | 435.01 |
1623283200000 | 437.33 |
1623369600000 | 438.47 |
1623628800000 | 439.6 |
1623715200000 | 438.41 |
1623801600000 | 436.16 |
1623888000000 | 436.65 |
1623974400000 | 431.41 |
1624233600000 | 437.31 |
1624320000000 | 439.95 |
1624406400000 | 439.62 |
1624492800000 | 442.43 |
1624579200000 | 444.24 |
1624838400000 | 445.47 |
1624924800000 | 445.58 |
1625011200000 | 445.72 |
1625097600000 | 447.93 |
1625184000000 | 451.08 |
1625443200000 | 451.08 |
1625529600000 | 450.23 |
1625616000000 | 451.43 |
1625702400000 | 447.3 |
1625788800000 | 452.56 |
1626048000000 | 453.72 |
1626134400000 | 452.12 |
1626220800000 | 452.08 |
1626307200000 | 450.66 |
1626393600000 | 447.65 |
1626652800000 | 440.84 |
1626739200000 | 448.06 |
1626825600000 | 452 |
1626912000000 | 453.14 |
1626998400000 | 458.14 |
1627257600000 | 458.55 |
1627344000000 | 456.53 |
1627430400000 | 456.36 |
1627516800000 | 458.19 |
1627603200000 | 456 |
1627862400000 | 455.21 |
1627948800000 | 458.37 |
1628035200000 | 456.67 |
1628121600000 | 459.52 |
1628208000000 | 460.08 |
1628467200000 | 459.52 |
1628553600000 | 459.63 |
1628640000000 | 460.79 |
1628726400000 | 462.21 |
1628812800000 | 462.92 |
1629072000000 | 463.78 |
1629158400000 | 460.62 |
1629244800000 | 455.82 |
1629331200000 | 456.49 |
1629417600000 | 460.37 |
1629676800000 | 464.32 |
1629763200000 | 465.51 |
1629849600000 | 466.72 |
1629936000000 | 463.9 |
1630022400000 | 468.05 |
1630281600000 | 469.9 |
1630368000000 | 468.81 |
1630454400000 | 468.91 |
1630540800000 | 470.37 |
1630627200000 | 470.52 |
1630886400000 | 470.52 |
1630972800000 | 468.49 |
1631059200000 | 467.43 |
1631145600000 | 465.61 |
1631232000000 | 462.09 |
1631491200000 | 462.94 |
1631577600000 | 460.33 |
1631664000000 | 464.02 |
1631750400000 | 463.64 |
1631836800000 | 459.86 |
1632096000000 | 451.82 |
1632182400000 | 451.75 |
1632268800000 | 456.05 |
1632355200000 | 461.79 |
1632441600000 | 462.27 |
1632700800000 | 460.71 |
1632787200000 | 450.9 |
1632873600000 | 451.46 |
1632960000000 | 446.52 |
1633046400000 | 451.63 |
1633305600000 | 445.18 |
1633392000000 | 449.99 |
1633478400000 | 452.03 |
1633564800000 | 456.17 |
1633651200000 | 455.06 |
1633910400000 | 451.74 |
1633996800000 | 451.3 |
1634083200000 | 453.17 |
1634169600000 | 460.96 |
1634256000000 | 464.45 |
1634515200000 | 466.17 |
1634601600000 | 469.9 |
1634688000000 | 471.53 |
1634774400000 | 473.08 |
1634860800000 | 472.5 |
1635120000000 | 474.43 |
1635206400000 | 474.71 |
1635292800000 | 471.11 |
1635379200000 | 475.77 |
1635465600000 | 476.95 |
1635724800000 | 478.13 |
1635811200000 | 479.5 |
1635897600000 | 482.3 |
1635984000000 | 484.64 |
1636070400000 | 486.09 |
1636329600000 | 487.14 |
1636416000000 | 485.9 |
1636502400000 | 481.46 |
1636588800000 | 481.97 |
1636675200000 | 486.18 |
1636934400000 | 486.31 |
1637020800000 | 488.5 |
1637107200000 | 486.44 |
1637193600000 | 487.13 |
1637280000000 | 485.77 |
1637539200000 | 482.97 |
1637625600000 | 483.69 |
1637712000000 | 485.57 |
1637798400000 | 485.57 |
1637884800000 | 474.46 |
1638144000000 | 480.2 |
1638230400000 | 470.32 |
1638316800000 | 463.94 |
1638403200000 | 471.42 |
1638489600000 | 466.65 |
1638748800000 | 472.32 |
1638835200000 | 482.46 |
1638921600000 | 484.3 |
1639008000000 | 480.6 |
1639094400000 | 484.69 |
1639353600000 | 480.22 |
1639440000000 | 476.46 |
1639526400000 | 484.14 |
1639612800000 | 479.77 |
1639699200000 | 475.24 |
1639958400000 | 469.4 |
1640044800000 | 478.69 |
1640131200000 | 483.47 |
1640217600000 | 486.69 |
1640304000000 | 486.69 |
1640563200000 | 493.16 |
1640649600000 | 492.25 |
1640736000000 | 492.87 |
1640822400000 | 491.93 |
1640908800000 | 490.44 |
1641168000000 | 493.43 |
1641254400000 | 492.35 |
1641340800000 | 481.8 |
1641427200000 | 481.59 |
1641513600000 | 479.04 |
1641772800000 | 478.54 |
1641859200000 | 483.42 |
1641945600000 | 484.34 |
1642032000000 | 476.78 |
1642118400000 | 476.56 |
1642377600000 | 476.56 |
1642464000000 | 467.29 |
1642550400000 | 462.92 |
1642636800000 | 458.31 |
1642723200000 | 449.05 |
1642982400000 | 450.65 |
1643068800000 | 444.85 |
1643155200000 | 443.67 |
1643241600000 | 440.83 |
1643328000000 | 451.82 |
1643587200000 | 461.53 |
1643673600000 | 464.88 |
1643760000000 | 467.3 |
1643846400000 | 455.6 |
1643932800000 | 458.61 |
1644192000000 | 457.36 |
1644278400000 | 461.21 |
1644364800000 | 468.79 |
1644451200000 | 460.39 |
1644537600000 | 451.3 |
1644796800000 | 449.37 |
1644883200000 | 456.95 |
1644969600000 | 456.59 |
1645056000000 | 446.22 |
1645142400000 | 442.68 |
1645401600000 | 442.68 |
1645488000000 | 437.84 |
1645574400000 | 429.64 |
1645660800000 | 436.26 |
1645747200000 | 446.31 |
1646006400000 | 445.3 |
1646092800000 | 438.2 |
1646179200000 | 446.11 |
1646265600000 | 442.56 |
1646352000000 | 438.03 |
1646611200000 | 424.25 |
1646697600000 | 421.54 |
1646784000000 | 433.23 |
1646870400000 | 430.58 |
1646956800000 | 424.35 |
1647216000000 | 421.38 |
1647302400000 | 430.52 |
1647388800000 | 441.1 |
1647475200000 | 447 |
1647561600000 | 453.03 |
1647820800000 | 451.68 |
1647907200000 | 457.4 |
1647993600000 | 451.06 |
1648080000000 | 457.58 |
1648166400000 | 458.97 |
1648425600000 | 462.55 |
1648512000000 | 469.35 |
1648598400000 | 465.87 |
1648684800000 | 458.45 |
1648771200000 | 460.63 |
1649030400000 | 464.67 |
1649116800000 | 458.52 |
1649203200000 | 453.89 |
1649289600000 | 455.73 |
1649376000000 | 454.54 |
1649635200000 | 447.24 |
1649721600000 | 445.32 |
1649808000000 | 450.52 |
1649894400000 | 444.77 |
1650326400000 | 451.98 |
1650412800000 | 451.03 |
1650499200000 | 443.68 |
1650585600000 | 431.6 |
1650844800000 | 434.24 |
1650931200000 | 421.96 |
1651017600000 | 422.67 |
1651104000000 | 433.23 |
1651190400000 | 418.13 |
1651449600000 | 420.82 |
1651536000000 | 422.38 |
1651622400000 | 435.11 |
1651708800000 | 419.07 |
1651795200000 | 415.8399 |
1652054400000 | 401.54 |
1652140800000 | 402.17 |
1652227200000 | 395.23 |
1652313600000 | 395.36 |
1652400000000 | 405.74 |
1652659200000 | 403.45 |
1652745600000 | 411.6 |
1652832000000 | 395.29 |
1652918400000 | 393.91 |
1653004800000 | 394.05 |
1653264000000 | 401.35 |
1653350400000 | 397.64 |
1653436800000 | 401.98 |
1653523200000 | 410.11 |
1653609600000 | 420.1 |
1653868800000 | 420.1 |
1653955200000 | 416.75 |
1654041600000 | 413.2 |
1654128000000 | 421.66 |
1654214400000 | 414.68 |
1654473600000 | 415.7799 |
1654560000000 | 420.03 |
1654646400000 | 415.8 |
1654732800000 | 405.8399 |
1654819200000 | 393.83 |
1655078400000 | 378.0299 |
1655164800000 | 376.57 |
1655251200000 | 382.32 |
1655337600000 | 369.82 |
1655424000000 | 371.22 |
1655683200000 | 371.22 |
1655769600000 | 380.32 |
1655856000000 | 380.08 |
1655942400000 | 384.31 |
1656028800000 | 396.1 |
1656288000000 | 394.97 |
1656374400000 | 386.79 |
1656460800000 | 386.35 |
1656547200000 | 382.83 |
1656633600000 | 387.24 |
1656892800000 | 387.24 |
1656979200000 | 388.24 |
1657065600000 | 389.15 |
1657152000000 | 395.0899 |
1657238400000 | 394.88 |
1657497600000 | 390.07 |
1657584000000 | 386.52 |
1657670400000 | 384.57 |
1657756800000 | 382.82 |
1657843200000 | 391.05 |
1658102400000 | 387.99 |
1658188800000 | 398.68 |
1658275200000 | 401.29 |
1658361600000 | 405.54 |
1658448000000 | 401.61 |
1658707200000 | 401.97 |
1658793600000 | 397.12 |
1658880000000 | 407.2799 |
1658966400000 | 412.26 |
1659052800000 | 417 |
1659312000000 | 416.16 |
1659398400000 | 413.99 |
1659484800000 | 420.62 |
1659571200000 | 420.37 |
1659657600000 | 420.28 |
1659916800000 | 419.89 |
1660003200000 | 417.74 |
1660089600000 | 427.25 |
1660176000000 | 426.84 |
1660262400000 | 434.22 |
1660521600000 | 436.18 |
1660608000000 | 436.83 |
1660694400000 | 433.41 |
1660780800000 | 434.2 |
1660867200000 | 428.32 |
1661126400000 | 419.29 |
1661212800000 | 417.99 |
1661299200000 | 419.47 |
1661385600000 | 425.54 |
1661472000000 | 411.3 |
1661731200000 | 408.5299 |
1661817600000 | 404.4 |
1661904000000 | 401.56 |
1661990400000 | 402.43 |
1662076800000 | 398.14 |
1662336000000 | 398.14 |
1662422400000 | 396.69 |
1662508800000 | 404.25 |
1662595200000 | 407.72 |
1662681600000 | 414 |
1662940800000 | 418.21 |
1663027200000 | 400.29 |
1663113600000 | 401.72 |
1663200000000 | 397.93 |
1663286400000 | 394.96 |
1663545600000 | 397.43 |
1663632000000 | 392.66 |
1663718400000 | 386.02 |
1663804800000 | 382.0299 |
1663891200000 | 375.62 |
1664150400000 | 371.37 |
1664236800000 | 370.66 |
1664323200000 | 378.37 |
1664409600000 | 370.46 |
1664496000000 | 365.21 |
1664755200000 | 374.5 |
1664841600000 | 386.35 |
1664928000000 | 385.66 |
1665014400000 | 381.77 |
1665100800000 | 370.97 |
1665360000000 | 367.9 |
1665446400000 | 365.18 |
1665532800000 | 364.12 |
1665619200000 | 373.26 |
1665705600000 | 364.76 |
1665964800000 | 374.74 |
1666051200000 | 379.23 |
1666137600000 | 376.37 |
1666224000000 | 373.68 |
1666310400000 | 382.3399 |
1666569600000 | 386.68 |
1666656000000 | 393.57 |
1666742400000 | 391.65 |
1666828800000 | 390.2 |
1666915200000 | 399.5 |
1667174400000 | 396.77 |
1667260800000 | 395.85 |
1667347200000 | 385.97 |
1667433600000 | 382.46 |
1667520000000 | 387.08 |
1667779200000 | 390.67 |
1667865600000 | 392.98 |
1667952000000 | 385.15 |
1668038400000 | 406.26 |
1668124800000 | 409.35 |
1668384000000 | 405.49 |
1668470400000 | 409.18 |
1668556800000 | 405.7 |
1668643200000 | 404.31 |
1668729600000 | 406.39 |
1668988800000 | 404.64 |
1669075200000 | 409.95 |
1669161600000 | 412.68 |
1669248000000 | 412.68 |
1669334400000 | 412.85 |
1669593600000 | 406.64 |
1669680000000 | 406.0899 |
1669766400000 | 419 |
1669852800000 | 419.0299 |
1669939200000 | 418.69 |
1670198400000 | 410.79 |
1670284800000 | 404.95 |
1670371200000 | 404.42 |
1670457600000 | 407.74 |
1670544000000 | 404.66 |
1670803200000 | 410.54 |
1670889600000 | 413.22 |
1670976000000 | 410.97 |
1671062400000 | 400.72 |
1671148800000 | 396.25 |
1671408000000 | 392.91 |
1671494400000 | 393.32 |
1671580800000 | 399.14 |
1671667200000 | 393.36 |
1671753600000 | 395.23 |
1672099200000 | 393.57 |
1672185600000 | 389.21 |
1672272000000 | 395.88 |
1672358400000 | 395.01 |
1672617600000 | 395.01 |
1672704000000 | 393.18 |
1672790400000 | 396.26 |
1672876800000 | 391.45 |
1672963200000 | 400.1 |
1673222400000 | 399.95 |
1673308800000 | 402.66 |
1673395200000 | 407.6 |
1673481600000 | 409.13 |
1673568000000 | 410.86 |
1673827200000 | 410.86 |
1673913600000 | 410.42 |
1674000000000 | 403.8399 |
1674086400000 | 400.43 |
1674172800000 | 407.89 |
1674432000000 | 413.11 |
1674518400000 | 413.11 |
1674604800000 | 413.42 |
1674691200000 | 417.99 |
1674777600000 | 419.3 |
1675036800000 | 413.81 |
1675123200000 | 419.93 |
1675209600000 | 424.4 |
1675296000000 | 429.78 |
1675382400000 | 425.72 |
1675641600000 | 423.36 |
1675728000000 | 428.45 |
1675814400000 | 424.48 |
1675900800000 | 421.06 |
1675987200000 | 421.7 |
1676246400000 | 426.66 |
1676332800000 | 427.13 |
1676419200000 | 428.82 |
1676505600000 | 423 |
1676592000000 | 421.96 |
1676851200000 | 421.96 |
1676937600000 | 413.35 |
1677024000000 | 412.92 |
1677110400000 | 415.16 |
1677196800000 | 410.7 |
1677456000000 | 412.08 |
1677542400000 | 410.91 |
1677628800000 | 409 |
1677715200000 | 411.86 |
1677801600000 | 418.56 |
1678060800000 | 418.64 |
1678147200000 | 412.16 |
1678233600000 | 412.47 |
1678320000000 | 404.21 |
1678406400000 | 398.23 |
1678665600000 | 397.48 |
1678752000000 | 404.37 |
1678838400000 | 401.2799 |
1678924800000 | 408.14 |
1679011200000 | 403.18 |
1679270400000 | 406.74 |
1679356800000 | 412.25 |
1679443200000 | 405.14 |
1679529600000 | 406.12 |
1679616000000 | 408.21 |
1679875200000 | 409.51 |
1679961600000 | 408.65 |
1680048000000 | 414.39 |
1680134400000 | 416.74 |
1680220800000 | 422.96 |
1680480000000 | 424.41 |
1680566400000 | 421.6 |
1680652800000 | 420.42 |
1680739200000 | 421.5 |
1681171200000 | 422.7 |
1681257600000 | 420.92 |
1681344000000 | 426.23 |
1681430400000 | 425.48 |
1681689600000 | 427.19 |
1681776000000 | 427.78 |
1681862400000 | 427.12 |
1681948800000 | 424.38 |
1682035200000 | 424.43 |
1682294400000 | 424.79 |
1682380800000 | 418.13 |
1682467200000 | 416.07 |
1682553600000 | 423.78 |
1682640000000 | 427.53 |
1682899200000 | 427.67 |
1682985600000 | 422.41 |
1683072000000 | 419.14 |
1683158400000 | 416.36 |
1683244800000 | 424.04 |
1683504000000 | 424.43 |
1683590400000 | 422.7 |
1683676800000 | 424.13 |
1683763200000 | 423.24 |
1683849600000 | 422.44 |
1684108800000 | 424.1 |
1684195200000 | 420.67 |
1684281600000 | 426.3 |
1684368000000 | 430.28 |
1684454400000 | 429.55 |
1684713600000 | 430.04 |
1684800000000 | 425.53 |
1684886400000 | 422.45 |
1684972800000 | 426.16 |
1685059200000 | 431.95 |
1685318400000 | 431.95 |
1685404800000 | 432.04 |
1685491200000 | 429.73 |
1685577600000 | 434.19 |
1685664000000 | 440.89 |
1685923200000 | 440.02 |
1686009600000 | 441.09 |
1686096000000 | 439.39 |
1686182400000 | 442.21 |
1686268800000 | 443.04 |
1686528000000 | 447.22 |
1686614400000 | 450.46 |
1686700800000 | 450.4 |
1686787200000 | 456.2 |
1686873600000 | 454.65 |
1687132800000 | 454.65 |
1687219200000 | 452.68 |
1687305600000 | 450.3 |
1687392000000 | 451.13 |
1687478400000 | 447.56 |
1687737600000 | 445.79 |
1687824000000 | 450.86 |
1687910400000 | 450.51 |
1687996800000 | 452.84 |
1688083200000 | 458.2 |
1688342400000 | 459.23 |
1688428800000 | 459.23 |
1688515200000 | 458.52 |
1688601600000 | 454.31 |
1688688000000 | 453.28 |
1688947200000 | 455.28 |
1689033600000 | 458.98 |
1689120000000 | 462.03 |
1689206400000 | 466.22 |
1689292800000 | 465.99 |
1689552000000 | 468.64 |
1689638400000 | 472.18 |
1689724800000 | 473.59 |
1689811200000 | 470.2 |
1689897600000 | 470.16 |
1690156800000 | 472.03 |
1690243200000 | 473.08 |
1690329600000 | 472.78 |
1690416000000 | 469.53 |
1690502400000 | 473.94 |
1690761600000 | 474.84 |
1690848000000 | 473.74 |
1690934400000 | 467.17 |
1691020800000 | 466.06 |
1691107200000 | 463.45 |
1691366400000 | 467.67 |
1691452800000 | 464.94 |
1691539200000 | 461.61 |
1691625600000 | 461.8 |
1691712000000 | 461.25 |
1691971200000 | 463.71 |
1692057600000 | 458.4 |
1692144000000 | 454.97 |
1692230400000 | 451.09 |
1692316800000 | 451.26 |
1692576000000 | 454.6 |
1692662400000 | 453 |
1692748800000 | 457.81 |
1692835200000 | 451.96 |
1692921600000 | 454.86 |
1693180800000 | 457.86 |
1693267200000 | 464.55 |
1693353600000 | 466.26 |
1693440000000 | 465.52 |
1693526400000 | 466.44 |
1693785600000 | 466.44 |
1693872000000 | 464.75 |
1693958400000 | 461.74 |
1694044800000 | 460.6 |
1694131200000 | 460.87 |
1694390400000 | 464.05 |
1694476800000 | 461.67 |
1694563200000 | 461.97 |
1694649600000 | 465.88 |
1694736000000 | 460.43 |
1694995200000 | 460.41 |
1695081600000 | 459.39 |
1695168000000 | 455.75 |
1695254400000 | 448.22 |
1695340800000 | 447.21 |
1695600000000 | 448.86 |
1695686400000 | 442.61 |
1695772800000 | 442.92 |
1695859200000 | 445.9 |
1695945600000 | 444.73 |
1696204800000 | 444.29 |
1696291200000 | 437.93 |
1696377600000 | 441.6 |
1696464000000 | 441.13 |
1696550400000 | 446.61 |
1696809600000 | 449.35 |
1696896000000 | 452.01 |
1696982400000 | 453.71 |
1697068800000 | 450.73 |
1697155200000 | 448.62 |
1697414400000 | 453.49 |
1697500800000 | 453.56 |
1697587200000 | 447.25 |
1697673600000 | 442.91 |
1697760000000 | 437.26 |
1698019200000 | 436.25 |
1698105600000 | 439.38 |
1698192000000 | 433.49 |
1698278400000 | 428.66 |
1698364800000 | 425.79 |
1698624000000 | 430.56 |
1698710400000 | 433.84 |
1698796800000 | 437.83 |
1698883200000 | 446.63 |
1698969600000 | 451.47 |
1699228800000 | 451.96 |
1699315200000 | 453.33 |
1699401600000 | 453.54 |
1699488000000 | 449.7 |
1699574400000 | 456.61 |
1699833600000 | 456.54 |
1699920000000 | 465.97 |
1700006400000 | 466.87 |
1700092800000 | 466.78 |
1700179200000 | 467.68 |
1700438400000 | 471.1 |
1700524800000 | 470.3 |
1700611200000 | 471.98 |
1700697600000 | 471.98 |
1700784000000 | 472.49 |
1701043200000 | 471.64 |
1701129600000 | 472.26 |
1701216000000 | 472.48 |
1701302400000 | 474.87 |
1701388800000 | 478.28 |
1701648000000 | 475.98 |
1701734400000 | 475.39 |
1701820800000 | 473.73 |
1701907200000 | 477.25 |
1701993600000 | 479.56 |
1702252800000 | 482.18 |
1702339200000 | 484.52 |
1702425600000 | 491.68 |
1702512000000 | 493.93 |
1702598400000 | 493.77 |
1702857600000 | 495.68 |
1702944000000 | 498.82 |
1703030400000 | 491.17 |
1703116800000 | 496.38 |
1703203200000 | 497.16 |
1703635200000 | 500.62 |
1703721600000 | 500.91 |
1703808000000 | 499.39 |
1704153600000 | 496.76 |
1704240000000 | 491.99 |
1704326400000 | 491.3 |
1704412800000 | 492.37 |
1704672000000 | 499.2 |
1704758400000 | 498.36 |
1704844800000 | 500.96 |
1704931200000 | 500.8 |
1705017600000 | 500.69 |
1705276800000 | 500.68 |
1705363200000 | 498.75 |
1705449600000 | 496.16 |
1705536000000 | 499.84 |
1705622400000 | 506.04 |
1705881600000 | 507.32 |
1705968000000 | 508.4 |
1706054400000 | 508.79 |
1706140800000 | 510.78 |
1706227200000 | 510.58 |
1706486400000 | 514.91 |
1706572800000 | 515.24 |
1706659200000 | 507.6 |
1706745600000 | 513.41 |
1706832000000 | 518.88 |
1707091200000 | 516.65 |
1707177600000 | 517.86 |
1707264000000 | 522.36 |
1707350400000 | 522.87 |
1707436800000 | 525.73 |
1707696000000 | 525.65 |
1707782400000 | 518.48 |
1707868800000 | 524.11 |
1707955200000 | 528.12 |
1708041600000 | 525.35 |
1708300800000 | 525.35 |
1708387200000 | 521.7 |
1708473600000 | 521.75 |
1708560000000 | 533.24 |
1708646400000 | 533.7 |
1708905600000 | 532.49 |
1708992000000 | 533.45 |
1709078400000 | 532.6 |
1709164800000 | 535.32 |
1709251200000 | 539.95 |
1709510400000 | 539.67 |
1709596800000 | 534.4 |
1709683200000 | 537.87 |
1709769600000 | 543.4 |
1709856000000 | 539.35 |
1710115200000 | 538.67 |
1710201600000 | 544.6799 |
1710288000000 | 543.6 |
1710374400000 | 540.94 |
1710460800000 | 537.74 |
1710720000000 | 540.85 |
1710806400000 | 543.74 |
1710892800000 | 548.97 |
1710979200000 | 551.5599 |
1711065600000 | 549.85 |
1711324800000 | 547.54 |
1711411200000 | 546.49 |
1711497600000 | 550.57 |
1711584000000 | 550.98 |
1712016000000 | 544.1 |
1712102400000 | 544.58 |
1712188800000 | 537.38 |
1712275200000 | 543.7 |
1712534400000 | 543.42 |
1712620800000 | 544.02 |
1712707200000 | 538.0599 |
1712793600000 | 541.53 |
1712880000000 | 533.2 |
1713139200000 | 526.76 |
1713225600000 | 526.32 |
1713312000000 | 523.05 |
1713398400000 | 522.67 |
1713484800000 | 518.29 |
1713744000000 | 522.9299 |
1713830400000 | 529.73 |
1713916800000 | 529.3 |
1714003200000 | 526.4 |
1714089600000 | 530.92 |
1714348800000 | 531.39 |
1714435200000 | 523.82 |
1714521600000 | 521.65 |
1714608000000 | 526.12 |
1714694400000 | 532.84 |
1714953600000 | 538.54 |
1715040000000 | 539.6 |
1715126400000 | 539.53 |
1715212800000 | 542.24 |
1715299200000 | 543.89 |
1715558400000 | 543.34 |
1715644800000 | 546.17 |
1715731200000 | 553.92 |
1715817600000 | 552.67 |
1715904000000 | 553.13 |
1716163200000 | 553.3099 |
1716249600000 | 554.26 |
1716336000000 | 553.11 |
1716422400000 | 549.28 |
1716508800000 | 552.91 |
1716768000000 | 552.91 |
1716854400000 | 552.05 |
1716940800000 | 547.63 |
1717027200000 | 544.0599 |
1717113600000 | 548.27 |
1717372800000 | 548.86 |
1717459200000 | 549.89 |
1717545600000 | 556.92 |
1717632000000 | 556.33 |
1717718400000 | 555.96 |
1717977600000 | 557.3 |
1718064000000 | 558.4 |
1718150400000 | 563.4299 |
1718236800000 | 565.27 |
1718323200000 | 565.8099 |
1718582400000 | 570.1799 |
1718668800000 | 571.9299 |
1718755200000 | 571.9299 |
1718841600000 | 570.21 |
1718928000000 | 568.74 |
1719187200000 | 567.65 |
1719273600000 | 568.49 |
1719360000000 | 567.71 |
1719446400000 | 568.32 |
1719532800000 | 567.51 |
1719792000000 | 567.32 |
1719878400000 | 570.24 |
1719964800000 | 572.26 |
1720051200000 | 572.26 |
1720137600000 | 575.34 |
1720396800000 | 575.8099 |
1720483200000 | 575.92 |
1720569600000 | 581.05 |
1720656000000 | 578.48 |
1720742400000 | 581.28 |
1721001600000 | 583.38 |
1721088000000 | 588.83 |
1721174400000 | 581.14 |
1721260800000 | 576.02 |
1721347200000 | 572.92 |
1721606400000 | 579 |
1721692800000 | 578.17 |
1721779200000 | 565.84 |
1721865600000 | 563.62 |
1721952000000 | 570.65 |
1722211200000 | 570.45 |
1722297600000 | 568.77 |
1722384000000 | 576.21 |
1722470400000 | 568.59 |
1722556800000 | 559.04 |
1722816000000 | 543.55 |
1722902400000 | 549.75 |
1722988800000 | 545.3099 |
1723075200000 | 558.11 |
1723161600000 | 560.74 |
1723420800000 | 560.11 |
1723507200000 | 569.21 |
1723593600000 | 571.95 |
1723680000000 | 581 |
1723766400000 | 582.09 |
1724025600000 | 587.67 |
1724112000000 | 586.66 |
1724198400000 | 589.67 |
1724284800000 | 585.41 |
1724371200000 | 591.9299 |
1724630400000 | 590.12 |
1724716800000 | 591.59 |
1724803200000 | 588.39 |
1724889600000 | 588.99 |
1724976000000 | 594.47 |
1725235200000 | 594.47 |
1725321600000 | 582.8099 |
1725408000000 | 582.21 |
1725494400000 | 579.16 |
1725580800000 | 570.13 |
1725840000000 | 576.62 |
1725926400000 | 578.57 |
1726012800000 | 583.89 |
1726099200000 | 588 |
1726185600000 | 591.72 |
1726444800000 | 593.85 |
1726531200000 | 593.38 |
1726617600000 | 591.55 |
1726704000000 | 601.57 |
1726790400000 | 600.55 |
1727049600000 | 601.55 |
1727136000000 | 602.5599 |
1727222400000 | 601.12 |
1727308800000 | 604.49 |
1727395200000 | 603.58 |
1727654400000 | 606.02 |
1727740800000 | 600 |
1727827200000 | 600.62 |
1727913600000 | 599.74 |
1728000000000 | 605.39 |
1728259200000 | 600.22 |
1728345600000 | 606.36 |
1728432000000 | 611.41 |
1728518400000 | 610.05 |
1728604800000 | 615.41 |
1728864000000 | 620.3099 |
1728950400000 | 615.1799 |
1729036800000 | 618.3 |
1729123200000 | 618.01 |
1729209600000 | 620.34 |
1729468800000 | 618.15 |
1729555200000 | 617.13 |
1729641600000 | 611.53 |
1729728000000 | 611.61 |
1729814400000 | 610.3 |
1730073600000 | 612.77 |
1730160000000 | 613.7 |
1730246400000 | 611.65 |
1730332800000 | 600.9299 |
STOXX USA Low Carbon | STOXX USA 900 | |
---|---|---|
2017 | 22.913116605193 | 22.096831119328 |
2018 | -4.5515291565627 | -5.0846816163558 |
2019 | 34.019878144297 | 32.290067074554 |
2020 | 20.006926434873 | 22.018357749838 |
2021 | 27.193450971455 | 25.71205792554 |
2022 | -19.661227936436 | -19.783494366319 |
2023 | 26.888677929614 | 26.968689937373 |
2024 | 24.956419247876 | 25.355843388124 |
Methodology
Base universe is the STOXX Global 1800 Index, excluding companies that are non-compliant based on the ISS ESG Norms Based Screening assessment or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Civilian Firearms, and Military Contracting. Only those stocks with reported or estimated low carbon emission data are eligible for inclusion. STOXX uses estimated and reported Carbon Intensity data ((Scope 1 + Scope 2 emission data) / Revenue in $ million) provided by ISS ESG. The remaining stocks are sorted by ICB Supersector and a Z-score per supersector is calculated. For the EURO STOXX 50 Low Carbon index, a Z-Score is calculated for the population. Indices are 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. The resulting tilt overweights stocks with lower carbon intensities and underweights those with higher emissions. Individual components are subject to a 5% cap.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0304746891 | SCUSCEP | .SCUSCEP | |
Net Return EUR | CH0304746917 | SCUSCEN | .SCUSCEN | |
Gross Return EUR | CH0304746933 | SCUSCEG | .SCUSCEG | |
Net Return USD | CH0304746925 | SCUSCUN | .SCUSCUN | |
Gross Return USD | CH0304746941 | SCUSCUG | SCUSCUG INDEX | .SCUSCUG |
Price USD | CH0304746909 | SCUSCUP | .SCUSCUP |
Quick Facts
Weighting | Price weighted; weight factor based on FF M-cap multiplied by Z-score carbon intensity factor of each constituent. |
Cap Factor | 5% on component level |
No. of components | Variable |
Review frequency | Components: Annually. Shares, Free Float and Weight Factor: Quarterly |
Calculation/distribution | See https://www.stoxx.com/data-vendor-codes |
Calculation hours | End-of-day |
Base value/base date | 100 on Dec. 19, 2011 |
History | Yes |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 5.462% |
Apple Inc. | Technology | USA | 4.971% |
Microsoft Corp. | Technology | USA | 4.665% |
META PLATFORMS CLASS A | Technology | USA | 3.626% |
JPMorgan Chase & Co. | Banks | USA | 2.759% |
ALPHABET CLASS C | Technology | USA | 2.456% |
UnitedHealth Group Inc. | Health Care | USA | 2.056% |
BROADCOM | Technology | USA | 2.049% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 1.447% |
Home Depot Inc. | Retail | USA | 1.421% |
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 USA Low Carbon
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.