Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
EURO STOXX 50 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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX 50 Low Carbon | N/A | 99.1 | 2.1 | 1.7 | 6.2 | 0.3 | 6.2 | 0.3 | 5.8 |
EURO STOXX 50 | 4,492.2 | 3,462.7 | 69.3 | 52.3 | 350.9 | 17.5 | 10.1 | 0.5 | 6.5 |
Supersector weighting (top 10)
Industrial Goods and Services | 18.3 |
---|---|
Consumer Products and Services | 14.9 |
Technology | 14.5 |
Banks | 12.0 |
Insurance | 8.5 |
Health Care | 6.6 |
Automobiles and Parts | 6.3 |
Food, Beverage and Tobacco | 3.8 |
Telecommunications | 3.5 |
Energy | 2.4 |
Country weighting
France | 42.0 |
---|---|
Germany | 30.9 |
Netherlands | 12.1 |
Spain | 7.0 |
Italy | 4.5 |
Finland | 2.2 |
Belgium | 1.4 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX 50 Low Carbon | 4.8 | 7.5 | 17.3 | 43.6 | 67.8 | N/A | N/A | 17.6 | 12.9 | 11.0 |
EURO STOXX 50 | 5.1 | 8.2 | 18.9 | 46.9 | 72.2 | N/A | N/A | 19.2 | 13.8 | 11.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX 50 Low Carbon | N/A | N/A | 13.6 | 18.1 | 21.2 | N/A | N/A | 0.9 | 0.6 | 0.5 |
EURO STOXX 50 | N/A | N/A | 13.6 | 18.0 | 20.9 | N/A | N/A | 1.0 | 0.6 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX 50 Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.6 | 1.5 | 1.2 | 1.5 | 1.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX 50 Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -2.3 | -2.7 | -1.1 | -0.5 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of February 29, 2024
THEME INDICES
EURO STOXX 50 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 | ||
EURO STOXX 50 Low Carbon | 15.9 | 13.7 | 15.1 | 15.1 | 2.3 | 3.8 | 1.5 | 46.5 |
EURO STOXX 50 | 15.4 | 13.3 | 14.9 | 14.9 | 2.2 | 3.9 | 1.4 | 34.2 |
Performance and annual returns
EURO STOXX 50 Low Carbon | |
---|---|
1324252800000 | 100 |
1324339200000 | 102.78 |
1324425600000 | 101.9 |
1324512000000 | 103.15 |
1324598400000 | 103.89 |
1324944000000 | 103.83 |
1325030400000 | 102.22 |
1325116800000 | 103.86 |
1325203200000 | 104.94 |
1325462400000 | 107.34 |
1325548800000 | 108.26 |
1325635200000 | 106.33 |
1325721600000 | 104.69 |
1325808000000 | 103.81 |
1326067200000 | 103.25 |
1326153600000 | 106.17 |
1326240000000 | 105.94 |
1326326400000 | 106.37 |
1326412800000 | 106.08 |
1326672000000 | 107.27 |
1326758400000 | 108.84 |
1326844800000 | 108.65 |
1326931200000 | 110.98 |
1327017600000 | 110.78 |
1327276800000 | 111.67 |
1327363200000 | 111.08 |
1327449600000 | 110.92 |
1327536000000 | 112.65 |
1327622400000 | 111.53 |
1327881600000 | 109.94 |
1327968000000 | 110.52 |
1328054400000 | 113.09 |
1328140800000 | 113.47 |
1328227200000 | 115.27 |
1328486400000 | 114.94 |
1328572800000 | 115.21 |
1328659200000 | 115.08 |
1328745600000 | 115.63 |
1328832000000 | 113.68 |
1329091200000 | 114.12 |
1329177600000 | 113.88 |
1329264000000 | 114.32 |
1329350400000 | 114.07 |
1329436800000 | 115.63 |
1329696000000 | 117.03 |
1329782400000 | 116.58 |
1329868800000 | 115.51 |
1329955200000 | 114.98 |
1330041600000 | 115.72 |
1330300800000 | 115.16 |
1330387200000 | 115.45 |
1330473600000 | 115.15 |
1330560000000 | 116.78 |
1330646400000 | 116.73 |
1330905600000 | 115.99 |
1330992000000 | 111.84 |
1331078400000 | 112.79 |
1331164800000 | 115.4 |
1331251200000 | 115.42 |
1331510400000 | 115.38 |
1331596800000 | 117.32 |
1331683200000 | 118.14 |
1331769600000 | 119.04 |
1331856000000 | 119.71 |
1332115200000 | 119.83 |
1332201600000 | 118.3 |
1332288000000 | 117.77 |
1332374400000 | 116.07 |
1332460800000 | 115.91 |
1332720000000 | 116.58 |
1332806400000 | 115.98 |
1332892800000 | 114.69 |
1332979200000 | 112.55 |
1333065600000 | 113.65 |
1333324800000 | 114.75 |
1333411200000 | 112.74 |
1333497600000 | 109.92 |
1333584000000 | 109.79 |
1334016000000 | 106.4 |
1334102400000 | 107.37 |
1334188800000 | 107.87 |
1334275200000 | 105.22 |
1334534400000 | 105.5 |
1334620800000 | 108.63 |
1334707200000 | 106.81 |
1334793600000 | 104.78 |
1334880000000 | 106.13 |
1335139200000 | 103.14 |
1335225600000 | 105.04 |
1335312000000 | 107.01 |
1335398400000 | 106.99 |
1335484800000 | 108.11 |
1335744000000 | 106.66 |
1335830400000 | 106.66 |
1335916800000 | 105.97 |
1336003200000 | 105.77 |
1336089600000 | 104.46 |
1336348800000 | 106.24 |
1336435200000 | 104.08 |
1336521600000 | 103.62 |
1336608000000 | 105.11 |
1336694400000 | 105.56 |
1336953600000 | 103.05 |
1337040000000 | 101.98 |
1337126400000 | 101.81 |
1337212800000 | 100.56 |
1337299200000 | 100.66 |
1337558400000 | 101.19 |
1337644800000 | 103.24 |
1337731200000 | 100.5 |
1337817600000 | 101.52 |
1337904000000 | 101.91 |
1338163200000 | 101.27 |
1338249600000 | 101.86 |
1338336000000 | 99.91 |
1338422400000 | 100.07 |
1338508800000 | 97.74 |
1338768000000 | 98.31 |
1338854400000 | 98.8 |
1338940800000 | 101.24 |
1339027200000 | 101.59 |
1339113600000 | 101.69 |
1339372800000 | 101.42 |
1339459200000 | 101.59 |
1339545600000 | 101.58 |
1339632000000 | 101.76 |
1339718400000 | 103.27 |
1339977600000 | 102.17 |
1340064000000 | 104.22 |
1340150400000 | 104.69 |
1340236800000 | 104.28 |
1340323200000 | 103.73 |
1340582400000 | 100.95 |
1340668800000 | 100.74 |
1340755200000 | 102.51 |
1340841600000 | 102.11 |
1340928000000 | 107.4 |
1341187200000 | 108.65 |
1341273600000 | 109.95 |
1341360000000 | 109.64 |
1341446400000 | 108.29 |
1341532800000 | 105.79 |
1341792000000 | 105.48 |
1341878400000 | 106.1 |
1341964800000 | 106.3 |
1342051200000 | 105.5 |
1342137600000 | 107.16 |
1342396800000 | 106.79 |
1342483200000 | 106.73 |
1342569600000 | 108.3 |
1342656000000 | 109.13 |
1342742400000 | 105.93 |
1343001600000 | 103.19 |
1343088000000 | 101.92 |
1343174400000 | 102.35 |
1343260800000 | 106.79 |
1343347200000 | 109.23 |
1343606400000 | 111.17 |
1343692800000 | 110.47 |
1343779200000 | 110.94 |
1343865600000 | 107.45 |
1343952000000 | 112.8 |
1344211200000 | 114.25 |
1344297600000 | 116.15 |
1344384000000 | 115.83 |
1344470400000 | 116.11 |
1344556800000 | 115.43 |
1344816000000 | 115.16 |
1344902400000 | 115.89 |
1344988800000 | 115.77 |
1345075200000 | 117.11 |
1345161600000 | 117.9 |
1345420800000 | 117.6 |
1345507200000 | 118.83 |
1345593600000 | 117.11 |
1345680000000 | 116.02 |
1345766400000 | 116.18 |
1346025600000 | 117.58 |
1346112000000 | 116.69 |
1346198400000 | 116.22 |
1346284800000 | 114.68 |
1346371200000 | 116.59 |
1346630400000 | 117.64 |
1346716800000 | 116.44 |
1346803200000 | 116.68 |
1346889600000 | 120.78 |
1346976000000 | 121.63 |
1347235200000 | 121.16 |
1347321600000 | 122.5 |
1347408000000 | 122.88 |
1347494400000 | 121.73 |
1347580800000 | 124.17 |
1347840000000 | 123.66 |
1347926400000 | 122.1 |
1348012800000 | 122.83 |
1348099200000 | 122.05 |
1348185600000 | 123.33 |
1348444800000 | 122.56 |
1348531200000 | 123.23 |
1348617600000 | 119.72 |
1348704000000 | 120.07 |
1348790400000 | 117.61 |
1349049600000 | 119.82 |
1349136000000 | 119.57 |
1349222400000 | 119.48 |
1349308800000 | 119.3 |
1349395200000 | 121.61 |
1349654400000 | 119.93 |
1349740800000 | 118.77 |
1349827200000 | 117.94 |
1349913600000 | 119.52 |
1350000000000 | 118.69 |
1350259200000 | 119.52 |
1350345600000 | 122.59 |
1350432000000 | 123.91 |
1350518400000 | 124.12 |
1350604800000 | 122.48 |
1350864000000 | 121.96 |
1350950400000 | 119.43 |
1351036800000 | 120.01 |
1351123200000 | 119.61 |
1351209600000 | 120.16 |
1351468800000 | 119.28 |
1351555200000 | 121.08 |
1351641600000 | 120.59 |
1351728000000 | 122.05 |
1351814400000 | 122.71 |
1352073600000 | 121.27 |
1352160000000 | 122.16 |
1352246400000 | 119.51 |
1352332800000 | 119.63 |
1352419200000 | 119.62 |
1352678400000 | 119.34 |
1352764800000 | 120.65 |
1352851200000 | 119.67 |
1352937600000 | 119.22 |
1353024000000 | 117.45 |
1353283200000 | 120.83 |
1353369600000 | 121.52 |
1353456000000 | 122.03 |
1353542400000 | 122.82 |
1353628800000 | 123.86 |
1353888000000 | 123.16 |
1353974400000 | 123.23 |
1354060800000 | 123.39 |
1354147200000 | 125.15 |
1354233600000 | 124.93 |
1354492800000 | 125.25 |
1354579200000 | 125.73 |
1354665600000 | 125.8 |
1354752000000 | 126.48 |
1354838400000 | 126.43 |
1355097600000 | 126.02 |
1355184000000 | 127.34 |
1355270400000 | 127.69 |
1355356800000 | 127.55 |
1355443200000 | 127.73 |
1355702400000 | 127.67 |
1355788800000 | 128.46 |
1355875200000 | 129.03 |
1355961600000 | 129.2 |
1356048000000 | 128.85 |
1356307200000 | 128.72 |
1356566400000 | 129.3 |
1356652800000 | 127.67 |
1356912000000 | 128.1 |
1357084800000 | 131.87 |
1357171200000 | 131.44 |
1357257600000 | 131.81 |
1357516800000 | 131.32 |
1357603200000 | 131.12 |
1357689600000 | 131.88 |
1357776000000 | 132.15 |
1357862400000 | 132.7 |
1358121600000 | 132.63 |
1358208000000 | 132.07 |
1358294400000 | 132.1 |
1358380800000 | 132.93 |
1358467200000 | 132.54 |
1358726400000 | 133.31 |
1358812800000 | 132.87 |
1358899200000 | 132.49 |
1358985600000 | 133.46 |
1359072000000 | 134.52 |
1359331200000 | 134.65 |
1359417600000 | 134.8 |
1359504000000 | 134.03 |
1359590400000 | 132.63 |
1359676800000 | 132.97 |
1359936000000 | 128.75 |
1360022400000 | 130.03 |
1360108800000 | 128.41 |
1360195200000 | 127.57 |
1360281600000 | 129.22 |
1360540800000 | 128.71 |
1360627200000 | 130.05 |
1360713600000 | 130.37 |
1360800000000 | 129.42 |
1360886400000 | 128.43 |
1361145600000 | 128.4 |
1361232000000 | 130.66 |
1361318400000 | 129.6 |
1361404800000 | 126.63 |
1361491200000 | 129.01 |
1361750400000 | 130.11 |
1361836800000 | 126.09 |
1361923200000 | 128.14 |
1362009600000 | 129.19 |
1362096000000 | 128.34 |
1362355200000 | 128.43 |
1362441600000 | 131.59 |
1362528000000 | 131.53 |
1362614400000 | 132.05 |
1362700800000 | 134.02 |
1362960000000 | 133.51 |
1363046400000 | 133.19 |
1363132800000 | 132.89 |
1363219200000 | 134.82 |
1363305600000 | 133.89 |
1363564800000 | 132.93 |
1363651200000 | 131.19 |
1363737600000 | 133.02 |
1363824000000 | 131.71 |
1363910400000 | 131.48 |
1364169600000 | 129.91 |
1364256000000 | 129.51 |
1364342400000 | 128.14 |
1364428800000 | 128.7 |
1364860800000 | 131.4 |
1364947200000 | 129.42 |
1365033600000 | 128.54 |
1365120000000 | 126.7 |
1365379200000 | 126.98 |
1365465600000 | 127.21 |
1365552000000 | 130.53 |
1365638400000 | 131.41 |
1365724800000 | 129.47 |
1365984000000 | 128.99 |
1366070400000 | 128.38 |
1366156800000 | 125.59 |
1366243200000 | 125.61 |
1366329600000 | 126.65 |
1366588800000 | 127.11 |
1366675200000 | 131.18 |
1366761600000 | 133.08 |
1366848000000 | 133.3 |
1366934400000 | 132.48 |
1367193600000 | 134.51 |
1367280000000 | 134.26 |
1367366400000 | 134.25 |
1367452800000 | 134.83 |
1367539200000 | 137.09 |
1367798400000 | 136.63 |
1367884800000 | 137.75 |
1367971200000 | 138.78 |
1368057600000 | 138.62 |
1368144000000 | 139.21 |
1368403200000 | 138.86 |
1368489600000 | 139.86 |
1368576000000 | 140.8 |
1368662400000 | 140.74 |
1368748800000 | 141.47 |
1369008000000 | 142.12 |
1369094400000 | 142.02 |
1369180800000 | 142.76 |
1369267200000 | 139.66 |
1369353600000 | 139.02 |
1369612800000 | 140.61 |
1369699200000 | 142.68 |
1369785600000 | 140.2 |
1369872000000 | 140.91 |
1369958400000 | 139.41 |
1370217600000 | 138.31 |
1370304000000 | 138.8 |
1370390400000 | 136.52 |
1370476800000 | 134.83 |
1370563200000 | 137.29 |
1370822400000 | 137.06 |
1370908800000 | 135.18 |
1370995200000 | 134.26 |
1371081600000 | 133.95 |
1371168000000 | 134.3 |
1371427200000 | 136.11 |
1371513600000 | 136.02 |
1371600000000 | 135.25 |
1371686400000 | 130.41 |
1371772800000 | 128.51 |
1372032000000 | 126.85 |
1372118400000 | 128.57 |
1372204800000 | 131.58 |
1372291200000 | 132.43 |
1372377600000 | 131.44 |
1372636800000 | 132.65 |
1372723200000 | 131.74 |
1372809600000 | 130.16 |
1372896000000 | 134.09 |
1372982400000 | 131.56 |
1373241600000 | 134.48 |
1373328000000 | 135.2 |
1373414400000 | 135.05 |
1373500800000 | 136.09 |
1373587200000 | 135.85 |
1373846400000 | 136.58 |
1373932800000 | 135.43 |
1374019200000 | 136.31 |
1374105600000 | 138.11 |
1374192000000 | 138.04 |
1374451200000 | 138.48 |
1374537600000 | 138.35 |
1374624000000 | 139.9 |
1374710400000 | 139.29 |
1374796800000 | 139.32 |
1375056000000 | 139.42 |
1375142400000 | 140.2 |
1375228800000 | 140.66 |
1375315200000 | 142.86 |
1375401600000 | 142.95 |
1375660800000 | 142.93 |
1375747200000 | 142.1 |
1375833600000 | 142.24 |
1375920000000 | 143.43 |
1376006400000 | 143.9 |
1376265600000 | 144.06 |
1376352000000 | 144.71 |
1376438400000 | 145.34 |
1376524800000 | 144.46 |
1376611200000 | 145.4 |
1376870400000 | 143.79 |
1376956800000 | 141.97 |
1377043200000 | 141.3 |
1377129600000 | 143.25 |
1377216000000 | 143.91 |
1377475200000 | 143.63 |
1377561600000 | 139.76 |
1377648000000 | 139.36 |
1377734400000 | 140.23 |
1377820800000 | 138.35 |
1378080000000 | 141.08 |
1378166400000 | 140.4 |
1378252800000 | 140.64 |
1378339200000 | 141.6 |
1378425600000 | 142.93 |
1378684800000 | 142.79 |
1378771200000 | 145.51 |
1378857600000 | 146.01 |
1378944000000 | 146.07 |
1379030400000 | 146.36 |
1379289600000 | 147.85 |
1379376000000 | 147.64 |
1379462400000 | 148.65 |
1379548800000 | 149.96 |
1379635200000 | 149.52 |
1379894400000 | 148.61 |
1379980800000 | 149.63 |
1380067200000 | 149.8 |
1380153600000 | 149.45 |
1380240000000 | 149.2 |
1380499200000 | 147.94 |
1380585600000 | 150.03 |
1380672000000 | 149.31 |
1380758400000 | 148.52 |
1380844800000 | 149.88 |
1381104000000 | 149.38 |
1381190400000 | 148.42 |
1381276800000 | 148.5 |
1381363200000 | 151.99 |
1381449600000 | 152.31 |
1381708800000 | 152.47 |
1381795200000 | 153.97 |
1381881600000 | 154.65 |
1381968000000 | 154.53 |
1382054400000 | 155.82 |
1382313600000 | 155.66 |
1382400000000 | 156.59 |
1382486400000 | 155.12 |
1382572800000 | 156.2 |
1382659200000 | 155.71 |
1382918400000 | 154.91 |
1383004800000 | 156.56 |
1383091200000 | 156.03 |
1383177600000 | 157.51 |
1383264000000 | 156.78 |
1383523200000 | 157.2 |
1383609600000 | 155.69 |
1383696000000 | 156.87 |
1383782400000 | 156.26 |
1383868800000 | 155.82 |
1384128000000 | 156.76 |
1384214400000 | 155.83 |
1384300800000 | 155.12 |
1384387200000 | 156.89 |
1384473600000 | 157.05 |
1384732800000 | 158.36 |
1384819200000 | 156.7 |
1384905600000 | 156.64 |
1384992000000 | 156.49 |
1385078400000 | 157.13 |
1385337600000 | 158.01 |
1385424000000 | 157.55 |
1385510400000 | 158.55 |
1385596800000 | 159.11 |
1385683200000 | 158.78 |
1385942400000 | 158.25 |
1386028800000 | 155.11 |
1386115200000 | 154.06 |
1386201600000 | 152.07 |
1386288000000 | 153.53 |
1386547200000 | 154.01 |
1386633600000 | 152.58 |
1386720000000 | 151.69 |
1386806400000 | 150.57 |
1386892800000 | 150.28 |
1387152000000 | 153.32 |
1387238400000 | 151.44 |
1387324800000 | 153.18 |
1387411200000 | 156.09 |
1387497600000 | 157.08 |
1387756800000 | 158.23 |
1387843200000 | 158.34 |
1388102400000 | 160.31 |
1388361600000 | 159.78 |
1388448000000 | 160.2 |
1388620800000 | 157.71 |
1388707200000 | 158.41 |
1388966400000 | 158.22 |
1389052800000 | 160.49 |
1389139200000 | 160.58 |
1389225600000 | 159.52 |
1389312000000 | 160.16 |
1389571200000 | 160.71 |
1389657600000 | 161.01 |
1389744000000 | 163.83 |
1389830400000 | 162.78 |
1389916800000 | 162.93 |
1390176000000 | 162.8 |
1390262400000 | 162.82 |
1390348800000 | 162.6 |
1390435200000 | 160.7 |
1390521600000 | 156.07 |
1390780800000 | 155.41 |
1390867200000 | 156.75 |
1390953600000 | 155.54 |
1391040000000 | 156.27 |
1391126400000 | 155.56 |
1391385600000 | 152.89 |
1391472000000 | 152.9 |
1391558400000 | 152.95 |
1391644800000 | 155.44 |
1391731200000 | 156.81 |
1391990400000 | 156.48 |
1392076800000 | 158.83 |
1392163200000 | 159.76 |
1392249600000 | 159.83 |
1392336000000 | 160.82 |
1392595200000 | 160.86 |
1392681600000 | 160.74 |
1392768000000 | 160.8 |
1392854400000 | 160.76 |
1392940800000 | 161.19 |
1393200000000 | 162.51 |
1393286400000 | 162.56 |
1393372800000 | 162.13 |
1393459200000 | 161.29 |
1393545600000 | 161.97 |
1393804800000 | 156.97 |
1393891200000 | 161.22 |
1393977600000 | 161.25 |
1394064000000 | 161.78 |
1394150400000 | 159.22 |
1394409600000 | 159.03 |
1394496000000 | 158.98 |
1394582400000 | 157.46 |
1394668800000 | 155.06 |
1394755200000 | 154.15 |
1395014400000 | 156.49 |
1395100800000 | 157.71 |
1395187200000 | 157.86 |
1395273600000 | 158.58 |
1395360000000 | 158.92 |
1395619200000 | 156.79 |
1395705600000 | 159.05 |
1395792000000 | 160.82 |
1395878400000 | 160.98 |
1395964800000 | 162.93 |
1396224000000 | 162.51 |
1396310400000 | 163.91 |
1396396800000 | 164.03 |
1396483200000 | 165.12 |
1396569600000 | 166.35 |
1396828800000 | 163.99 |
1396915200000 | 163.52 |
1397001600000 | 163.77 |
1397088000000 | 162.4 |
1397174400000 | 160.52 |
1397433600000 | 161.42 |
1397520000000 | 159.26 |
1397606400000 | 161.76 |
1397692800000 | 162.7 |
1398124800000 | 164.95 |
1398211200000 | 163.73 |
1398297600000 | 164.48 |
1398384000000 | 162.31 |
1398643200000 | 163.23 |
1398729600000 | 165.48 |
1398816000000 | 165.17 |
1398902400000 | 165.18 |
1398988800000 | 164.37 |
1399248000000 | 164.37 |
1399334400000 | 163.22 |
1399420800000 | 163.93 |
1399507200000 | 166.35 |
1399593600000 | 165.21 |
1399852800000 | 166.77 |
1399939200000 | 167.15 |
1400025600000 | 167.23 |
1400112000000 | 164.76 |
1400198400000 | 165.48 |
1400457600000 | 165.51 |
1400544000000 | 165.39 |
1400630400000 | 166.47 |
1400716800000 | 166.61 |
1400803200000 | 167.47 |
1401062400000 | 169.42 |
1401148800000 | 169.76 |
1401235200000 | 169.99 |
1401321600000 | 169.97 |
1401408000000 | 169.95 |
1401667200000 | 170.29 |
1401753600000 | 169.91 |
1401840000000 | 169.78 |
1401926400000 | 171.3 |
1402012800000 | 172.75 |
1402272000000 | 173.33 |
1402358400000 | 173.72 |
1402444800000 | 172.48 |
1402531200000 | 172.17 |
1402617600000 | 172.01 |
1402876800000 | 170.85 |
1402963200000 | 171.59 |
1403049600000 | 171.71 |
1403136000000 | 173.51 |
1403222400000 | 172.8 |
1403481600000 | 171.76 |
1403568000000 | 171.77 |
1403654400000 | 170.25 |
1403740800000 | 169.18 |
1403827200000 | 168.88 |
1404086400000 | 168.86 |
1404172800000 | 170.47 |
1404259200000 | 170.06 |
1404345600000 | 172.19 |
1404432000000 | 171.15 |
1404691200000 | 169.13 |
1404777600000 | 166.65 |
1404864000000 | 167.65 |
1404950400000 | 165 |
1405036800000 | 165.32 |
1405296000000 | 166.89 |
1405382400000 | 165.32 |
1405468800000 | 167.9 |
1405555200000 | 165.63 |
1405641600000 | 165.9 |
1405900800000 | 164.45 |
1405987200000 | 167.11 |
1406073600000 | 167.39 |
1406160000000 | 168.83 |
1406246400000 | 166.52 |
1406505600000 | 166.29 |
1406592000000 | 167.22 |
1406678400000 | 166.33 |
1406764800000 | 163.58 |
1406851200000 | 161.43 |
1407110400000 | 161.31 |
1407196800000 | 161.41 |
1407283200000 | 160.3 |
1407369600000 | 158.36 |
1407456000000 | 158.05 |
1407715200000 | 160.17 |
1407801600000 | 158.99 |
1407888000000 | 160.6 |
1407974400000 | 160.71 |
1408060800000 | 159.39 |
1408320000000 | 161.53 |
1408406400000 | 162.49 |
1408492800000 | 162.1 |
1408579200000 | 164.33 |
1408665600000 | 163.04 |
1408924800000 | 166.53 |
1409011200000 | 168.27 |
1409097600000 | 168.16 |
1409184000000 | 166.56 |
1409270400000 | 166.93 |
1409529600000 | 167.02 |
1409616000000 | 167.38 |
1409702400000 | 169.38 |
1409788800000 | 172.5 |
1409875200000 | 172.4 |
1410134400000 | 172.08 |
1410220800000 | 170.89 |
1410307200000 | 170.85 |
1410393600000 | 170.51 |
1410480000000 | 170.39 |
1410739200000 | 170.26 |
1410825600000 | 169.73 |
1410912000000 | 170.57 |
1410998400000 | 172.35 |
1411084800000 | 172.42 |
1411344000000 | 171.66 |
1411430400000 | 169.11 |
1411516800000 | 171.03 |
1411603200000 | 168.84 |
1411689600000 | 169.66 |
1411948800000 | 167.97 |
1412035200000 | 169.93 |
1412121600000 | 168.38 |
1412208000000 | 163.75 |
1412294400000 | 165.24 |
1412553600000 | 165.49 |
1412640000000 | 162.58 |
1412726400000 | 161.05 |
1412812800000 | 160.44 |
1412899200000 | 157.85 |
1413158400000 | 158.23 |
1413244800000 | 158.46 |
1413331200000 | 152.81 |
1413417600000 | 151.76 |
1413504000000 | 156.37 |
1413763200000 | 154.76 |
1413849600000 | 158.13 |
1413936000000 | 158.99 |
1414022400000 | 160.78 |
1414108800000 | 160.2 |
1414368000000 | 158.52 |
1414454400000 | 160.47 |
1414540800000 | 159.6 |
1414627200000 | 160.28 |
1414713600000 | 164.47 |
1414972800000 | 162.97 |
1415059200000 | 160.47 |
1415145600000 | 163.48 |
1415232000000 | 164.06 |
1415318400000 | 162.16 |
1415577600000 | 163.66 |
1415664000000 | 164.23 |
1415750400000 | 161.36 |
1415836800000 | 161.94 |
1415923200000 | 162.29 |
1416182400000 | 163.68 |
1416268800000 | 165.48 |
1416355200000 | 165.85 |
1416441600000 | 164.73 |
1416528000000 | 169.5 |
1416787200000 | 170.52 |
1416873600000 | 171.28 |
1416960000000 | 171.18 |
1417046400000 | 172.29 |
1417132800000 | 172.76 |
1417392000000 | 171.66 |
1417478400000 | 172.01 |
1417564800000 | 172.52 |
1417651200000 | 169.53 |
1417737600000 | 174.17 |
1417996800000 | 172.72 |
1418083200000 | 168.3 |
1418169600000 | 167.58 |
1418256000000 | 168.17 |
1418342400000 | 163.33 |
1418601600000 | 159 |
1418688000000 | 162.47 |
1418774400000 | 162.44 |
1418860800000 | 167.96 |
1418947200000 | 167.31 |
1419206400000 | 168.17 |
1419292800000 | 170.13 |
1419379200000 | 169.72 |
1419811200000 | 169.76 |
1419897600000 | 167.2 |
1419984000000 | 167.79 |
1420156800000 | 167.46 |
1420416000000 | 161.45 |
1420502400000 | 160.54 |
1420588800000 | 161.57 |
1420675200000 | 167.31 |
1420761600000 | 162.41 |
1421020800000 | 164.78 |
1421107200000 | 167.51 |
1421193600000 | 165.42 |
1421280000000 | 169 |
1421366400000 | 171.27 |
1421625600000 | 172.32 |
1421712000000 | 173.61 |
1421798400000 | 174.91 |
1421884800000 | 177.66 |
1421971200000 | 180.88 |
1422230400000 | 182.53 |
1422316800000 | 180.19 |
1422403200000 | 179.52 |
1422489600000 | 180.22 |
1422576000000 | 179.05 |
1422835200000 | 179.94 |
1422921600000 | 182.48 |
1423008000000 | 182.67 |
1423094400000 | 182.42 |
1423180800000 | 181.98 |
1423440000000 | 179.19 |
1423526400000 | 181.19 |
1423612800000 | 180.78 |
1423699200000 | 183.11 |
1423785600000 | 184.83 |
1424044800000 | 184.09 |
1424131200000 | 184.35 |
1424217600000 | 185.95 |
1424304000000 | 187.33 |
1424390400000 | 187.46 |
1424649600000 | 189.04 |
1424736000000 | 190.29 |
1424822400000 | 189.93 |
1424908800000 | 191.77 |
1424995200000 | 193.03 |
1425254400000 | 192.77 |
1425340800000 | 190.47 |
1425427200000 | 192.4 |
1425513600000 | 194.31 |
1425600000000 | 194.46 |
1425859200000 | 193.97 |
1425945600000 | 191.77 |
1426032000000 | 196.24 |
1426118400000 | 195.94 |
1426204800000 | 197 |
1426464000000 | 199.84 |
1426550400000 | 197.77 |
1426636800000 | 197.37 |
1426723200000 | 197.43 |
1426809600000 | 200.35 |
1427068800000 | 199.1 |
1427155200000 | 200.98 |
1427241600000 | 198.34 |
1427328000000 | 197.61 |
1427414400000 | 198.12 |
1427673600000 | 200.95 |
1427760000000 | 199.4 |
1427846400000 | 200.27 |
1427932800000 | 200.67 |
1428364800000 | 203.21 |
1428451200000 | 201.85 |
1428537600000 | 203.91 |
1428624000000 | 205.82 |
1428883200000 | 206.49 |
1428969600000 | 204.15 |
1429056000000 | 205.12 |
1429142400000 | 202.29 |
1429228800000 | 198.01 |
1429488000000 | 200.4 |
1429574400000 | 200.66 |
1429660800000 | 201.18 |
1429747200000 | 199.76 |
1429833600000 | 200.73 |
1430092800000 | 203.89 |
1430179200000 | 200.71 |
1430265600000 | 195.41 |
1430352000000 | 195.49 |
1430438400000 | 195.49 |
1430697600000 | 196.82 |
1430784000000 | 192.19 |
1430870400000 | 192.89 |
1430956800000 | 193.31 |
1431043200000 | 198.3 |
1431302400000 | 197.51 |
1431388800000 | 194.8 |
1431475200000 | 193.81 |
1431561600000 | 196.62 |
1431648000000 | 195.08 |
1431907200000 | 196.39 |
1431993600000 | 200.89 |
1432080000000 | 201.7 |
1432166400000 | 202.04 |
1432252800000 | 201.73 |
1432512000000 | 200.46 |
1432598400000 | 198.63 |
1432684800000 | 202.14 |
1432771200000 | 200.51 |
1432857600000 | 196.09 |
1433116800000 | 196.43 |
1433203200000 | 195.77 |
1433289600000 | 196.99 |
1433376000000 | 195.68 |
1433462400000 | 193.07 |
1433721600000 | 190.96 |
1433808000000 | 190.33 |
1433894400000 | 194.15 |
1433980800000 | 195.63 |
1434067200000 | 192.97 |
1434326400000 | 189.38 |
1434412800000 | 190.3 |
1434499200000 | 188.81 |
1434585600000 | 189.98 |
1434672000000 | 190.33 |
1434931200000 | 198.23 |
1435017600000 | 199.94 |
1435104000000 | 199.04 |
1435190400000 | 199.1 |
1435276800000 | 199.72 |
1435536000000 | 191.19 |
1435622400000 | 188.8 |
1435708800000 | 192.93 |
1435795200000 | 190.93 |
1435881600000 | 189.84 |
1436140800000 | 185.61 |
1436227200000 | 181.65 |
1436313600000 | 183.44 |
1436400000000 | 188.55 |
1436486400000 | 194.59 |
1436745600000 | 198.12 |
1436832000000 | 199.1 |
1436918400000 | 199.98 |
1437004800000 | 203.02 |
1437091200000 | 202.76 |
1437350400000 | 203.67 |
1437436800000 | 201.53 |
1437523200000 | 200.94 |
1437609600000 | 200.97 |
1437696000000 | 199.11 |
1437955200000 | 194.29 |
1438041600000 | 196.64 |
1438128000000 | 197.73 |
1438214400000 | 198.14 |
1438300800000 | 199.07 |
1438560000000 | 201.12 |
1438646400000 | 200.22 |
1438732800000 | 203.35 |
1438819200000 | 202.97 |
1438905600000 | 201.23 |
1439164800000 | 203.41 |
1439251200000 | 199.55 |
1439337600000 | 192.66 |
1439424000000 | 194.51 |
1439510400000 | 193.16 |
1439769600000 | 193.55 |
1439856000000 | 193.56 |
1439942400000 | 189.99 |
1440028800000 | 185.61 |
1440115200000 | 179.73 |
1440374400000 | 170.31 |
1440460800000 | 178.37 |
1440547200000 | 175.87 |
1440633600000 | 181.8 |
1440720000000 | 182.01 |
1440979200000 | 181.09 |
1441065600000 | 176.54 |
1441152000000 | 177.14 |
1441238400000 | 181.13 |
1441324800000 | 176.2 |
1441584000000 | 177.15 |
1441670400000 | 179.15 |
1441756800000 | 181.21 |
1441843200000 | 178.64 |
1441929600000 | 176.79 |
1442188800000 | 176.07 |
1442275200000 | 177.91 |
1442361600000 | 180.39 |
1442448000000 | 180.6 |
1442534400000 | 175.12 |
1442793600000 | 176.66 |
1442880000000 | 170.52 |
1442966400000 | 170.6 |
1443052800000 | 167.33 |
1443139200000 | 172.56 |
1443398400000 | 168.52 |
1443484800000 | 168.06 |
1443571200000 | 172.06 |
1443657600000 | 170.37 |
1443744000000 | 171.28 |
1444003200000 | 177.11 |
1444089600000 | 178.75 |
1444176000000 | 179.15 |
1444262400000 | 179.03 |
1444348800000 | 180.58 |
1444608000000 | 180.48 |
1444694400000 | 179.04 |
1444780800000 | 177.27 |
1444867200000 | 179.86 |
1444953600000 | 181.35 |
1445212800000 | 181.78 |
1445299200000 | 180.91 |
1445385600000 | 181.89 |
1445472000000 | 186.54 |
1445558400000 | 190.56 |
1445817600000 | 189.97 |
1445904000000 | 188.21 |
1445990400000 | 190.44 |
1446076800000 | 190.06 |
1446163200000 | 190.21 |
1446422400000 | 191.01 |
1446508800000 | 191.5 |
1446595200000 | 191.36 |
1446681600000 | 191.84 |
1446768000000 | 192.96 |
1447027200000 | 190.22 |
1447113600000 | 190.65 |
1447200000000 | 191.99 |
1447286400000 | 188.65 |
1447372800000 | 187.12 |
1447632000000 | 187.11 |
1447718400000 | 192.06 |
1447804800000 | 191.3 |
1447891200000 | 192.29 |
1447977600000 | 192.39 |
1448236800000 | 192 |
1448323200000 | 190.02 |
1448409600000 | 192.92 |
1448496000000 | 194.95 |
1448582400000 | 194.48 |
1448841600000 | 195.49 |
1448928000000 | 194.22 |
1449014400000 | 193.6 |
1449100800000 | 186.55 |
1449187200000 | 185.97 |
1449446400000 | 187.7 |
1449532800000 | 184.13 |
1449619200000 | 182.98 |
1449705600000 | 182.49 |
1449792000000 | 178.75 |
1450051200000 | 175.18 |
1450137600000 | 180.91 |
1450224000000 | 181.19 |
1450310400000 | 184.57 |
1450396800000 | 182.02 |
1450656000000 | 179.52 |
1450742400000 | 179.63 |
1450828800000 | 183.52 |
1450915200000 | 183.38 |
1451260800000 | 181.8 |
1451347200000 | 185.05 |
1451433600000 | 183.61 |
1451520000000 | 182.44 |
1451865600000 | 176.66 |
1451952000000 | 177.44 |
1452038400000 | 175.3 |
1452124800000 | 172.25 |
1452211200000 | 169.49 |
1452470400000 | 169.14 |
1452556800000 | 171.51 |
1452643200000 | 171.83 |
1452729600000 | 168.83 |
1452816000000 | 164.83 |
1453075200000 | 163.82 |
1453161600000 | 166.26 |
1453248000000 | 160.73 |
1453334400000 | 164.13 |
1453420800000 | 168.48 |
1453680000000 | 167.26 |
1453766400000 | 168.95 |
1453852800000 | 169.72 |
1453939200000 | 165.85 |
1454025600000 | 169.77 |
1454284800000 | 168.51 |
1454371200000 | 164.64 |
1454457600000 | 161.31 |
1454544000000 | 161.84 |
1454630400000 | 160.45 |
1454889600000 | 155.02 |
1454976000000 | 152.1699 |
1455062400000 | 155.52 |
1455148800000 | 149.26 |
1455235200000 | 153.45 |
1455494400000 | 157.82 |
1455580800000 | 157.25 |
1455667200000 | 161.8 |
1455753600000 | 161.51 |
1455840000000 | 160.07 |
1456099200000 | 163.55 |
1456185600000 | 161.1 |
1456272000000 | 157.32 |
1456358400000 | 160.58 |
1456444800000 | 163.53 |
1456704000000 | 164.52 |
1456790400000 | 167.45 |
1456876800000 | 169.1 |
1456963200000 | 168.56 |
1457049600000 | 169.95 |
1457308800000 | 168.96 |
1457395200000 | 167.97 |
1457481600000 | 168.71 |
1457568000000 | 166.25 |
1457654400000 | 172.22 |
1457913600000 | 173.24 |
1458000000000 | 171.86 |
1458086400000 | 171.51 |
1458172800000 | 170.16 |
1458259200000 | 171.04 |
1458518400000 | 170.53 |
1458604800000 | 170.62 |
1458691200000 | 170.13 |
1458777600000 | 166.91 |
1459209600000 | 167.95 |
1459296000000 | 169.97 |
1459382400000 | 167.88 |
1459468800000 | 165.01 |
1459728000000 | 165.45 |
1459814400000 | 161.51 |
1459900800000 | 162.58 |
1459987200000 | 160.7 |
1460073600000 | 162.84 |
1460332800000 | 163.48 |
1460419200000 | 164.43 |
1460505600000 | 170.04 |
1460592000000 | 171.25 |
1460678400000 | 170.82 |
1460937600000 | 171.43 |
1461024000000 | 174.1399 |
1461110400000 | 175.83 |
1461196800000 | 176.44 |
1461283200000 | 175.78 |
1461542400000 | 174.37 |
1461628800000 | 174.8899 |
1461715200000 | 175.38 |
1461801600000 | 175.31 |
1461888000000 | 169.72 |
1462147200000 | 170.47 |
1462233600000 | 167.24 |
1462320000000 | 165.32 |
1462406400000 | 165.78 |
1462492800000 | 165.76 |
1462752000000 | 167 |
1462838400000 | 168.6399 |
1462924800000 | 167.36 |
1463011200000 | 166.11 |
1463097600000 | 167.5 |
1463356800000 | 167.37 |
1463443200000 | 166.68 |
1463529600000 | 167.82 |
1463616000000 | 166.03 |
1463702400000 | 168.51 |
1463961600000 | 167.44 |
1464048000000 | 171.95 |
1464134400000 | 175.15 |
1464220800000 | 175.87 |
1464307200000 | 176.38 |
1464566400000 | 177.05 |
1464652800000 | 175.54 |
1464739200000 | 174.11 |
1464825600000 | 174.05 |
1464912000000 | 171.77 |
1465171200000 | 172.03 |
1465257600000 | 174.09 |
1465344000000 | 172.6699 |
1465430400000 | 170.93 |
1465516800000 | 166.34 |
1465776000000 | 162.88 |
1465862400000 | 159.65 |
1465948800000 | 161.48 |
1466035200000 | 160.81 |
1466121600000 | 162.6 |
1466380800000 | 168.13 |
1466467200000 | 169.68 |
1466553600000 | 170.4 |
1466640000000 | 173.96 |
1466726400000 | 158.56 |
1466985600000 | 153.63 |
1467072000000 | 157.1 |
1467158400000 | 161.1 |
1467244800000 | 162.78 |
1467331200000 | 163.81 |
1467590400000 | 162.56 |
1467676800000 | 159.8 |
1467763200000 | 156.96 |
1467849600000 | 158.03 |
1467936000000 | 161.52 |
1468195200000 | 164.27 |
1468281600000 | 167.31 |
1468368000000 | 166.8 |
1468454400000 | 168.99 |
1468540800000 | 168.7 |
1468800000000 | 168.18 |
1468886400000 | 167.11 |
1468972800000 | 169.38 |
1469059200000 | 169.44 |
1469145600000 | 169.71 |
1469404800000 | 169.82 |
1469491200000 | 170.09 |
1469577600000 | 171.59 |
1469664000000 | 169.59 |
1469750400000 | 170.97 |
1470009600000 | 169.73 |
1470096000000 | 166.1399 |
1470182400000 | 166.4 |
1470268800000 | 167.75 |
1470355200000 | 170.28 |
1470614400000 | 170.85 |
1470700800000 | 173.62 |
1470787200000 | 173.1399 |
1470873600000 | 174.86 |
1470960000000 | 174.58 |
1471219200000 | 174.68 |
1471305600000 | 172.81 |
1471392000000 | 170.78 |
1471478400000 | 171.57 |
1471564800000 | 170.02 |
1471824000000 | 169.65 |
1471910400000 | 171.6399 |
1471996800000 | 172.6399 |
1472083200000 | 171.38 |
1472169600000 | 172.61 |
1472428800000 | 171.99 |
1472515200000 | 173.94 |
1472601600000 | 173.66 |
1472688000000 | 173.47 |
1472774400000 | 177.04 |
1473033600000 | 176.84 |
1473120000000 | 176.35 |
1473206400000 | 177.53 |
1473292800000 | 177.18 |
1473379200000 | 175.54 |
1473638400000 | 173.23 |
1473724800000 | 170.97 |
1473811200000 | 170.34 |
1473897600000 | 170.98 |
1473984000000 | 168.72 |
1474243200000 | 170.84 |
1474329600000 | 170.6399 |
1474416000000 | 171.8899 |
1474502400000 | 175.9 |
1474588800000 | 174.8 |
1474848000000 | 171.4 |
1474934400000 | 171.24 |
1475020800000 | 172.32 |
1475107200000 | 172.16 |
1475193600000 | 172.84 |
1475452800000 | 172.62 |
1475539200000 | 174.31 |
1475625600000 | 174.49 |
1475712000000 | 174.44 |
1475798400000 | 173.23 |
1476057600000 | 175.13 |
1476144000000 | 174.36 |
1476230400000 | 173.71 |
1476316800000 | 171.49 |
1476403200000 | 174.32 |
1476662400000 | 173.54 |
1476748800000 | 175.86 |
1476835200000 | 176.5 |
1476921600000 | 177.74 |
1477008000000 | 177.9 |
1477267200000 | 179.1699 |
1477353600000 | 178.73 |
1477440000000 | 178.61 |
1477526400000 | 178.8899 |
1477612800000 | 178.43 |
1477872000000 | 176.99 |
1477958400000 | 175.15 |
1478044800000 | 172.5 |
1478131200000 | 172.4199 |
1478217600000 | 171.31 |
1478476800000 | 174.69 |
1478563200000 | 175.51 |
1478649600000 | 177.44 |
1478736000000 | 177.35 |
1478822400000 | 176.33 |
1479081600000 | 177.07 |
1479168000000 | 177.6399 |
1479254400000 | 176.24 |
1479340800000 | 176.99 |
1479427200000 | 175.94 |
1479686400000 | 176.51 |
1479772800000 | 177.35 |
1479859200000 | 176.6399 |
1479945600000 | 177.08 |
1480032000000 | 177.48 |
1480291200000 | 175.54 |
1480377600000 | 176.99 |
1480464000000 | 177.71 |
1480550400000 | 176.6699 |
1480636800000 | 175.61 |
1480896000000 | 177.9 |
1480982400000 | 180.95 |
1481068800000 | 183.6699 |
1481155200000 | 186.52 |
1481241600000 | 186.99 |
1481500800000 | 186.85 |
1481587200000 | 189.3 |
1481673600000 | 187.63 |
1481760000000 | 190.07 |
1481846400000 | 190.62 |
1482105600000 | 190.52 |
1482192000000 | 191.83 |
1482278400000 | 191.43 |
1482364800000 | 191.31 |
1482451200000 | 191.53 |
1482796800000 | 191.75 |
1482883200000 | 191.71 |
1482969600000 | 191.16 |
1483056000000 | 192.32 |
1483315200000 | 193.4 |
1483401600000 | 193.96 |
1483488000000 | 194.12 |
1483574400000 | 194.11 |
1483660800000 | 194.48 |
1483920000000 | 193.85 |
1484006400000 | 193.72 |
1484092800000 | 193.7 |
1484179200000 | 192.3 |
1484265600000 | 194.6399 |
1484524800000 | 192.9 |
1484611200000 | 192.25 |
1484697600000 | 192.76 |
1484784000000 | 192.63 |
1484870400000 | 193.08 |
1485129600000 | 191.56 |
1485216000000 | 192.07 |
1485302400000 | 194.93 |
1485388800000 | 194.54 |
1485475200000 | 193.7 |
1485734400000 | 191.45 |
1485820800000 | 189.49 |
1485907200000 | 191.34 |
1485993600000 | 191.24 |
1486080000000 | 192.3899 |
1486339200000 | 190.34 |
1486425600000 | 190.07 |
1486512000000 | 190.09 |
1486598400000 | 192.49 |
1486684800000 | 191.9199 |
1486944000000 | 193.99 |
1487030400000 | 194.38 |
1487116800000 | 195.32 |
1487203200000 | 194.49 |
1487289600000 | 194.46 |
1487548800000 | 194.57 |
1487635200000 | 196.08 |
1487721600000 | 196.27 |
1487808000000 | 195.98 |
1487894400000 | 194.2 |
1488153600000 | 194.43 |
1488240000000 | 195.16 |
1488326400000 | 199.43 |
1488412800000 | 198.94 |
1488499200000 | 200.05 |
1488758400000 | 199.03 |
1488844800000 | 198.9199 |
1488931200000 | 199.43 |
1489017600000 | 200.87 |
1489104000000 | 201.38 |
1489363200000 | 201.31 |
1489449600000 | 200.3899 |
1489536000000 | 200.96 |
1489622400000 | 202.76 |
1489708800000 | 203.27 |
1489968000000 | 202.8 |
1490054400000 | 202.25 |
1490140800000 | 201.6399 |
1490227200000 | 203.52 |
1490313600000 | 203.02 |
1490572800000 | 202.62 |
1490659200000 | 204.31 |
1490745600000 | 204.83 |
1490832000000 | 205.43 |
1490918400000 | 206.51 |
1491177600000 | 204.88 |
1491264000000 | 205.35 |
1491350400000 | 204.72 |
1491436800000 | 205.72 |
1491523200000 | 206.03 |
1491782400000 | 205.16 |
1491868800000 | 204.56 |
1491955200000 | 204.46 |
1492041600000 | 203.33 |
1492473600000 | 201.33 |
1492560000000 | 202.25 |
1492646400000 | 203.58 |
1492732800000 | 203.7 |
1492992000000 | 211.94 |
1493078400000 | 212.55 |
1493164800000 | 212.29 |
1493251200000 | 211.59 |
1493337600000 | 211.53 |
1493596800000 | 211.53 |
1493683200000 | 213.08 |
1493769600000 | 213.55 |
1493856000000 | 216.42 |
1493942400000 | 218.56 |
1494201600000 | 217.71 |
1494288000000 | 218 |
1494374400000 | 217.87 |
1494460800000 | 216.74 |
1494547200000 | 217.78 |
1494806400000 | 218.4 |
1494892800000 | 218.67 |
1494979200000 | 215.24 |
1495065600000 | 213.71 |
1495152000000 | 215.18 |
1495411200000 | 214.75 |
1495497600000 | 215.86 |
1495584000000 | 215.6 |
1495670400000 | 215.54 |
1495756800000 | 215.28 |
1496016000000 | 215.3 |
1496102400000 | 214.41 |
1496188800000 | 214.12 |
1496275200000 | 215.06 |
1496361600000 | 216.69 |
1496620800000 | 216.07 |
1496707200000 | 214.38 |
1496793600000 | 214.13 |
1496880000000 | 214.95 |
1496966400000 | 216.35 |
1497225600000 | 213.87 |
1497312000000 | 214.72 |
1497398400000 | 214.11 |
1497484800000 | 212.76 |
1497571200000 | 213.78 |
1497830400000 | 216 |
1497916800000 | 214.87 |
1498003200000 | 214.42 |
1498089600000 | 214.66 |
1498176000000 | 213.97 |
1498435200000 | 215.09 |
1498521600000 | 213.86 |
1498608000000 | 213.73 |
1498694400000 | 209.86 |
1498780800000 | 208.21 |
1499040000000 | 211.3 |
1499126400000 | 210.6 |
1499212800000 | 210.83 |
1499299200000 | 210 |
1499385600000 | 210.21 |
1499644800000 | 210.97 |
1499731200000 | 210.19 |
1499817600000 | 213.14 |
1499904000000 | 213.91 |
1499990400000 | 213.71 |
1500249600000 | 213.12 |
1500336000000 | 210.73 |
1500422400000 | 211.98 |
1500508800000 | 212.08 |
1500595200000 | 209.11 |
1500854400000 | 209.32 |
1500940800000 | 210.7 |
1501027200000 | 211.73 |
1501113600000 | 211.95 |
1501200000000 | 210.47 |
1501459200000 | 209.2 |
1501545600000 | 210.89 |
1501632000000 | 209.84 |
1501718400000 | 210.31 |
1501804800000 | 212.9 |
1502064000000 | 212.86 |
1502150400000 | 213.47 |
1502236800000 | 210.4 |
1502323200000 | 208.1699 |
1502409600000 | 206.5 |
1502668800000 | 209.1399 |
1502755200000 | 209.81 |
1502841600000 | 211.16 |
1502928000000 | 209.68 |
1503014400000 | 208.69 |
1503273600000 | 207.29 |
1503360000000 | 209.2 |
1503446400000 | 208.11 |
1503532800000 | 208.41 |
1503619200000 | 208.04 |
1503878400000 | 206.97 |
1503964800000 | 204.95 |
1504051200000 | 205.85 |
1504137600000 | 207 |
1504224000000 | 208.3 |
1504483200000 | 207.43 |
1504569600000 | 206.76 |
1504656000000 | 207.52 |
1504742400000 | 208.21 |
1504828800000 | 208.31 |
1505088000000 | 211.27 |
1505174400000 | 212.45 |
1505260800000 | 213.26 |
1505347200000 | 213.49 |
1505433600000 | 212.82 |
1505692800000 | 213.59 |
1505779200000 | 213.82 |
1505865600000 | 213.31 |
1505952000000 | 214.2 |
1506038400000 | 214.34 |
1506297600000 | 214.1 |
1506384000000 | 213.96 |
1506470400000 | 215.34 |
1506556800000 | 215.85 |
1506643200000 | 217.7 |
1506902400000 | 218.26 |
1506988800000 | 218.44 |
1507075200000 | 217.85 |
1507161600000 | 218.95 |
1507248000000 | 218.51 |
1507507200000 | 218.79 |
1507593600000 | 217.99 |
1507680000000 | 218.42 |
1507766400000 | 218.32 |
1507852800000 | 218.12 |
1508112000000 | 218.24 |
1508198400000 | 218.37 |
1508284800000 | 219.28 |
1508371200000 | 218.06 |
1508457600000 | 218.16 |
1508716800000 | 218.24 |
1508803200000 | 218.48 |
1508889600000 | 217.39 |
1508976000000 | 220.12 |
1509062400000 | 221.01 |
1509321600000 | 221.59 |
1509408000000 | 222.27 |
1509494400000 | 223.61 |
1509580800000 | 223.07 |
1509667200000 | 222.99 |
1509926400000 | 222.38 |
1510012800000 | 220.96 |
1510099200000 | 220.73 |
1510185600000 | 218.18 |
1510272000000 | 217.16 |
1510531200000 | 216.09 |
1510617600000 | 215.17 |
1510704000000 | 214.65 |
1510790400000 | 215.87 |
1510876800000 | 214.87 |
1511136000000 | 215.64 |
1511222400000 | 216.67 |
1511308800000 | 215.62 |
1511395200000 | 216.17 |
1511481600000 | 216.81 |
1511740800000 | 215.74 |
1511827200000 | 216.88 |
1511913600000 | 217.2 |
1512000000000 | 215.96 |
1512086400000 | 213.32 |
1512345600000 | 216.27 |
1512432000000 | 215.96 |
1512518400000 | 215.35 |
1512604800000 | 216.14 |
1512691200000 | 217.39 |
1512950400000 | 216.83 |
1513036800000 | 218.01 |
1513123200000 | 217 |
1513209600000 | 215.53 |
1513296000000 | 215.77 |
1513555200000 | 218.75 |
1513641600000 | 217.38 |
1513728000000 | 215.44 |
1513814400000 | 216.56 |
1513900800000 | 215.41 |
1514332800000 | 215.2 |
1514419200000 | 213.6 |
1514505600000 | 212.4 |
1514851200000 | 211.56 |
1514937600000 | 212.76 |
1515024000000 | 216.17 |
1515110400000 | 218.5 |
1515369600000 | 219.04 |
1515456000000 | 219.49 |
1515542400000 | 218.94 |
1515628800000 | 218.02 |
1515715200000 | 219.07 |
1515974400000 | 218.98 |
1516060800000 | 219.61 |
1516147200000 | 219.04 |
1516233600000 | 219.59 |
1516320000000 | 221.49 |
1516579200000 | 222.57 |
1516665600000 | 223.09 |
1516752000000 | 221.32 |
1516838400000 | 220.51 |
1516924800000 | 221.67 |
1517184000000 | 221.55 |
1517270400000 | 219.48 |
1517356800000 | 219.66 |
1517443200000 | 217.94 |
1517529600000 | 214.78 |
1517788800000 | 212.09 |
1517875200000 | 207.02 |
1517961600000 | 210.68 |
1518048000000 | 205.9 |
1518134400000 | 202.78 |
1518393600000 | 205.3899 |
1518480000000 | 203.6399 |
1518566400000 | 205.44 |
1518652800000 | 206.81 |
1518739200000 | 209.08 |
1518998400000 | 207.9 |
1519084800000 | 209.53 |
1519171200000 | 209.3 |
1519257600000 | 209.28 |
1519344000000 | 209.69 |
1519603200000 | 211.02 |
1519689600000 | 210.78 |
1519776000000 | 209.7 |
1519862400000 | 207.18 |
1519948800000 | 202.58 |
1520208000000 | 204.32 |
1520294400000 | 204.57 |
1520380800000 | 205.72 |
1520467200000 | 207.87 |
1520553600000 | 208.3899 |
1520812800000 | 208.91 |
1520899200000 | 206.74 |
1520985600000 | 206.32 |
1521072000000 | 207.78 |
1521158400000 | 209.19 |
1521417600000 | 206.8 |
1521504000000 | 207.91 |
1521590400000 | 207.09 |
1521676800000 | 203.78 |
1521763200000 | 200.51 |
1522022400000 | 199.32 |
1522108800000 | 201.77 |
1522195200000 | 202.56 |
1522281600000 | 204.57 |
1522713600000 | 203.51 |
1522800000000 | 202.98 |
1522886400000 | 208.52 |
1522972800000 | 207.54 |
1523232000000 | 208.01 |
1523318400000 | 209.62 |
1523404800000 | 208.36 |
1523491200000 | 209.86 |
1523577600000 | 210.19 |
1523836800000 | 209.86 |
1523923200000 | 212.22 |
1524009600000 | 212.86 |
1524096000000 | 212.45 |
1524182400000 | 212.88 |
1524441600000 | 214.06 |
1524528000000 | 213.93 |
1524614400000 | 212.77 |
1524700800000 | 214.03 |
1524787200000 | 214.96 |
1525046400000 | 216.22 |
1525132800000 | 216.22 |
1525219200000 | 217.46 |
1525305600000 | 216.15 |
1525392000000 | 217.5 |
1525651200000 | 218.61 |
1525737600000 | 218.45 |
1525824000000 | 219.06 |
1525910400000 | 219.67 |
1525996800000 | 219.67 |
1526256000000 | 219.59 |
1526342400000 | 219.35 |
1526428800000 | 219.39 |
1526515200000 | 221.08 |
1526601600000 | 220.27 |
1526860800000 | 220.63 |
1526947200000 | 221.75 |
1527033600000 | 219.03 |
1527120000000 | 217.82 |
1527206400000 | 217.69 |
1527465600000 | 216.08 |
1527552000000 | 212.45 |
1527638400000 | 213.54 |
1527724800000 | 211.35 |
1527811200000 | 214.35 |
1528070400000 | 215.36 |
1528156800000 | 214.62 |
1528243200000 | 214.78 |
1528329600000 | 214.55 |
1528416000000 | 213.94 |
1528675200000 | 216.08 |
1528761600000 | 215.83 |
1528848000000 | 216.3 |
1528934400000 | 219.11 |
1529020800000 | 217.7 |
1529280000000 | 215.34 |
1529366400000 | 213.35 |
1529452800000 | 213.74 |
1529539200000 | 211.56 |
1529625600000 | 213.76 |
1529884800000 | 209.18 |
1529971200000 | 209.1 |
1530057600000 | 210.59 |
1530144000000 | 208.6 |
1530230400000 | 210.62 |
1530489600000 | 209.05 |
1530576000000 | 211.13 |
1530662400000 | 211.49 |
1530748800000 | 213.23 |
1530835200000 | 213.7 |
1531094400000 | 214.58 |
1531180800000 | 215.31 |
1531267200000 | 212.21 |
1531353600000 | 213.71 |
1531440000000 | 214.33 |
1531699200000 | 214.13 |
1531785600000 | 214.63 |
1531872000000 | 216.41 |
1531958400000 | 215.59 |
1532044800000 | 214.88 |
1532304000000 | 214.63 |
1532390400000 | 216.63 |
1532476800000 | 215.66 |
1532563200000 | 218.16 |
1532649600000 | 219.26 |
1532908800000 | 218.52 |
1532995200000 | 219.24 |
1533081600000 | 218.39 |
1533168000000 | 215.95 |
1533254400000 | 216.91 |
1533513600000 | 217 |
1533600000000 | 218.18 |
1533686400000 | 217.58 |
1533772800000 | 217.74 |
1533859200000 | 213.48 |
1534118400000 | 212.3 |
1534204800000 | 212.25 |
1534291200000 | 209.1 |
1534377600000 | 210.35 |
1534464000000 | 210.02 |
1534723200000 | 211.26 |
1534809600000 | 212.39 |
1534896000000 | 212.87 |
1534982400000 | 212.79 |
1535068800000 | 213.17 |
1535328000000 | 215.06 |
1535414400000 | 214.69 |
1535500800000 | 215.19 |
1535587200000 | 213.55 |
1535673600000 | 211.25 |
1535932800000 | 211.37 |
1536019200000 | 209.05 |
1536105600000 | 206.34 |
1536192000000 | 205.07 |
1536278400000 | 204.94 |
1536537600000 | 205.9199 |
1536624000000 | 205.8899 |
1536710400000 | 206.85 |
1536796800000 | 207.43 |
1536883200000 | 208.18 |
1537142400000 | 208.1699 |
1537228800000 | 208.94 |
1537315200000 | 209.6699 |
1537401600000 | 211.79 |
1537488000000 | 213.49 |
1537747200000 | 212.11 |
1537833600000 | 212.69 |
1537920000000 | 213.6 |
1538006400000 | 214.64 |
1538092800000 | 211.31 |
1538352000000 | 211.88 |
1538438400000 | 210.16 |
1538524800000 | 211.11 |
1538611200000 | 209.51 |
1538697600000 | 207.74 |
1538956800000 | 205.7 |
1539043200000 | 206.34 |
1539129600000 | 203.26 |
1539216000000 | 199.9 |
1539302400000 | 198.99 |
1539561600000 | 199.98 |
1539648000000 | 202.87 |
1539734400000 | 202.2 |
1539820800000 | 200.27 |
1539907200000 | 200.2 |
1540166400000 | 198.65 |
1540252800000 | 195.56 |
1540339200000 | 194.71 |
1540425600000 | 196.73 |
1540512000000 | 194.81 |
1540771200000 | 196.16 |
1540857600000 | 195.69 |
1540944000000 | 198.86 |
1541030400000 | 199.78 |
1541116800000 | 200.72 |
1541376000000 | 200.63 |
1541462400000 | 199.94 |
1541548800000 | 202.32 |
1541635200000 | 201.87 |
1541721600000 | 201.4 |
1541980800000 | 198.97 |
1542067200000 | 201.3899 |
1542153600000 | 200.34 |
1542240000000 | 199.21 |
1542326400000 | 198.6 |
1542585600000 | 197.12 |
1542672000000 | 194.32 |
1542758400000 | 196.72 |
1542844800000 | 195.03 |
1542931200000 | 195.98 |
1543190400000 | 198.36 |
1543276800000 | 198.28 |
1543363200000 | 198.41 |
1543449600000 | 198.6699 |
1543536000000 | 198.18 |
1543795200000 | 200.77 |
1543881600000 | 199.05 |
1543968000000 | 196.5 |
1544054400000 | 189.9 |
1544140800000 | 190.48 |
1544400000000 | 187.71 |
1544486400000 | 189.88 |
1544572800000 | 193.41 |
1544659200000 | 193.48 |
1544745600000 | 192.13 |
1545004800000 | 190.07 |
1545091200000 | 189.07 |
1545177600000 | 189.56 |
1545264000000 | 186.16 |
1545350400000 | 185.99 |
1545609600000 | 184.19 |
1545868800000 | 182.13 |
1545955200000 | 185.15 |
1546214400000 | 186.05 |
1546387200000 | 185.48 |
1546473600000 | 183 |
1546560000000 | 188.57 |
1546819200000 | 187.96 |
1546905600000 | 189.5 |
1546992000000 | 190.59 |
1547078400000 | 190.84 |
1547164800000 | 190.59 |
1547424000000 | 189.6 |
1547510400000 | 190.47 |
1547596800000 | 191.1399 |
1547683200000 | 190.52 |
1547769600000 | 194.6 |
1548028800000 | 194.21 |
1548115200000 | 193.32 |
1548201600000 | 193.52 |
1548288000000 | 194.45 |
1548374400000 | 196.85 |
1548633600000 | 195.27 |
1548720000000 | 196.09 |
1548806400000 | 196.77 |
1548892800000 | 196.77 |
1548979200000 | 197.43 |
1549238400000 | 197.01 |
1549324800000 | 200.25 |
1549411200000 | 200.24 |
1549497600000 | 196.29 |
1549584000000 | 195.24 |
1549843200000 | 197.09 |
1549929600000 | 198.59 |
1550016000000 | 199.24 |
1550102400000 | 198 |
1550188800000 | 201.83 |
1550448000000 | 202.06 |
1550534400000 | 201.78 |
1550620800000 | 203.05 |
1550707200000 | 203.1699 |
1550793600000 | 203.61 |
1551052800000 | 204.41 |
1551139200000 | 204.88 |
1551225600000 | 204.51 |
1551312000000 | 205.68 |
1551398400000 | 206.68 |
1551657600000 | 207.15 |
1551744000000 | 207.66 |
1551830400000 | 207.3899 |
1551916800000 | 206.13 |
1552003200000 | 204.48 |
1552262400000 | 205.77 |
1552348800000 | 205.65 |
1552435200000 | 206.86 |
1552521600000 | 208.27 |
1552608000000 | 211.2 |
1552867200000 | 211.33 |
1552953600000 | 212.93 |
1553040000000 | 210.38 |
1553126400000 | 210.03 |
1553212800000 | 206.07 |
1553472000000 | 205.63 |
1553558400000 | 206.94 |
1553644800000 | 207.18 |
1553731200000 | 206.96 |
1553817600000 | 209.18 |
1554076800000 | 211.41 |
1554163200000 | 212.12 |
1554249600000 | 214.45 |
1554336000000 | 214.94 |
1554422400000 | 215.14 |
1554681600000 | 214.65 |
1554768000000 | 213.3 |
1554854400000 | 213.73 |
1554940800000 | 214.72 |
1555027200000 | 215.78 |
1555286400000 | 216.06 |
1555372800000 | 217.17 |
1555459200000 | 218.04 |
1555545600000 | 219.36 |
1555977600000 | 219.68 |
1556064000000 | 219.91 |
1556150400000 | 219.36 |
1556236800000 | 220.22 |
1556496000000 | 221.01 |
1556582400000 | 221.67 |
1556668800000 | 221.67 |
1556755200000 | 220.49 |
1556841600000 | 221.38 |
1557100800000 | 219.04 |
1557187200000 | 215.39 |
1557273600000 | 216.57 |
1557360000000 | 212.94 |
1557446400000 | 213.35 |
1557705600000 | 210.57 |
1557792000000 | 213.35 |
1557878400000 | 214.89 |
1557964800000 | 218.39 |
1558051200000 | 217.52 |
1558310400000 | 214.26 |
1558396800000 | 215.46 |
1558483200000 | 215.35 |
1558569600000 | 211.94 |
1558656000000 | 213.39 |
1558915200000 | 214.42 |
1559001600000 | 213.65 |
1559088000000 | 210.66 |
1559174400000 | 212.09 |
1559260800000 | 209.6399 |
1559520000000 | 210.8 |
1559606400000 | 212.83 |
1559692800000 | 213.13 |
1559779200000 | 212.67 |
1559865600000 | 215.23 |
1560124800000 | 215.89 |
1560211200000 | 216.89 |
1560297600000 | 215.91 |
1560384000000 | 216.05 |
1560470400000 | 215.07 |
1560729600000 | 215.47 |
1560816000000 | 219.99 |
1560902400000 | 220.41 |
1560988800000 | 221.22 |
1561075200000 | 220.93 |
1561334400000 | 220.21 |
1561420800000 | 219.46 |
1561507200000 | 219.52 |
1561593600000 | 219.58 |
1561680000000 | 221.58 |
1561939200000 | 223.17 |
1562025600000 | 223.8 |
1562112000000 | 226.06 |
1562198400000 | 226.47 |
1562284800000 | 225.37 |
1562544000000 | 224.99 |
1562630400000 | 224.13 |
1562716800000 | 223.52 |
1562803200000 | 223.2 |
1562889600000 | 223.15 |
1563148800000 | 223.38 |
1563235200000 | 224.8 |
1563321600000 | 223.66 |
1563408000000 | 222.45 |
1563494400000 | 222.38 |
1563753600000 | 223.06 |
1563840000000 | 225.79 |
1563926400000 | 225.84 |
1564012800000 | 224.54 |
1564099200000 | 225.46 |
1564358400000 | 225.37 |
1564444800000 | 221.32 |
1564531200000 | 221.66 |
1564617600000 | 223.32 |
1564704000000 | 215.86 |
1564963200000 | 211.29 |
1565049600000 | 210.24 |
1565136000000 | 211.45 |
1565222400000 | 215.78 |
1565308800000 | 213.08 |
1565568000000 | 212.34 |
1565654400000 | 214.21 |
1565740800000 | 209.78 |
1565827200000 | 209.34 |
1565913600000 | 212.37 |
1566172800000 | 214.98 |
1566259200000 | 213.84 |
1566345600000 | 216.7 |
1566432000000 | 215.37 |
1566518400000 | 212.85 |
1566777600000 | 213.75 |
1566864000000 | 215.07 |
1566950400000 | 214.63 |
1567036800000 | 217.46 |
1567123200000 | 218.52 |
1567382400000 | 218.81 |
1567468800000 | 218.1 |
1567555200000 | 220.19 |
1567641600000 | 222.74 |
1567728000000 | 223.52 |
1567987200000 | 223.84 |
1568073600000 | 224.06 |
1568160000000 | 225.19 |
1568246400000 | 226.41 |
1568332800000 | 227.27 |
1568592000000 | 225.04 |
1568678400000 | 224.99 |
1568764800000 | 225.28 |
1568851200000 | 226.94 |
1568937600000 | 228.11 |
1569196800000 | 225.81 |
1569283200000 | 225.47 |
1569369600000 | 224.33 |
1569456000000 | 225.45 |
1569542400000 | 226.48 |
1569801600000 | 227.92 |
1569888000000 | 224.59 |
1569974400000 | 217.91 |
1570060800000 | 218.35 |
1570147200000 | 220.13 |
1570406400000 | 221.61 |
1570492800000 | 219.3 |
1570579200000 | 221.27 |
1570665600000 | 223.27 |
1570752000000 | 228.4 |
1571011200000 | 227.55 |
1571097600000 | 230.45 |
1571184000000 | 230.57 |
1571270400000 | 230.03 |
1571356800000 | 229.38 |
1571616000000 | 231.02 |
1571702400000 | 231.36 |
1571788800000 | 231.38 |
1571875200000 | 232.14 |
1571961600000 | 232.41 |
1572220800000 | 232.45 |
1572307200000 | 232.1 |
1572393600000 | 232.31 |
1572480000000 | 231.22 |
1572566400000 | 232.55 |
1572825600000 | 235.47 |
1572912000000 | 236.32 |
1572998400000 | 237.06 |
1573084800000 | 238.77 |
1573171200000 | 238.06 |
1573430400000 | 237.96 |
1573516800000 | 238.78 |
1573603200000 | 237.73 |
1573689600000 | 236.99 |
1573776000000 | 238.57 |
1574035200000 | 238.04 |
1574121600000 | 237.65 |
1574208000000 | 236.85 |
1574294400000 | 236.61 |
1574380800000 | 237.15 |
1574640000000 | 238.57 |
1574726400000 | 238.44 |
1574812800000 | 238.93 |
1574899200000 | 238.4 |
1574985600000 | 238.31 |
1575244800000 | 233.63 |
1575331200000 | 232.4 |
1575417600000 | 235.54 |
1575504000000 | 234.81 |
1575590400000 | 237.74 |
1575849600000 | 236.42 |
1575936000000 | 236.43 |
1576022400000 | 237.37 |
1576108800000 | 238.63 |
1576195200000 | 240.28 |
1576454400000 | 243.1 |
1576540800000 | 241.23 |
1576627200000 | 240.86 |
1576713600000 | 240.82 |
1576800000000 | 242.95 |
1577059200000 | 242.99 |
1577145600000 | 242.84 |
1577404800000 | 243.34 |
1577664000000 | 241.06 |
1577750400000 | 240.88 |
1577923200000 | 244.14 |
1578009600000 | 242.95 |
1578268800000 | 241.63 |
1578355200000 | 242.15 |
1578441600000 | 243.14 |
1578528000000 | 244.82 |
1578614400000 | 244.21 |
1578873600000 | 243.46 |
1578960000000 | 243.18 |
1579046400000 | 242.83 |
1579132800000 | 242.96 |
1579219200000 | 245.16 |
1579478400000 | 244.58 |
1579564800000 | 243.93 |
1579651200000 | 242.66 |
1579737600000 | 240.31 |
1579824000000 | 242.8 |
1580083200000 | 236.15 |
1580169600000 | 238.79 |
1580256000000 | 239.82 |
1580342400000 | 236.85 |
1580428800000 | 233.61 |
1580688000000 | 234.92 |
1580774400000 | 239.59 |
1580860800000 | 242.51 |
1580947200000 | 244.59 |
1581033600000 | 244.29 |
1581292800000 | 243.91 |
1581379200000 | 245.91 |
1581465600000 | 247.97 |
1581552000000 | 247.02 |
1581638400000 | 246.48 |
1581897600000 | 247.06 |
1581984000000 | 245.92 |
1582070400000 | 247.9 |
1582156800000 | 245.25 |
1582243200000 | 243.58 |
1582502400000 | 233.8 |
1582588800000 | 229.06 |
1582675200000 | 229.06 |
1582761600000 | 221.01 |
1582848000000 | 213.36 |
1583107200000 | 213.58 |
1583193600000 | 215.56 |
1583280000000 | 218.31 |
1583366400000 | 214.52 |
1583452800000 | 206.3 |
1583712000000 | 189.36 |
1583798400000 | 186.61 |
1583884800000 | 186.16 |
1583971200000 | 163.1699 |
1584057600000 | 165.41 |
1584316800000 | 156.6699 |
1584403200000 | 161.21 |
1584489600000 | 151.56 |
1584576000000 | 156.22 |
1584662400000 | 162.6699 |
1584921600000 | 158.27 |
1585008000000 | 173.16 |
1585094400000 | 179.06 |
1585180800000 | 182.34 |
1585267200000 | 174.54 |
1585526400000 | 176.27 |
1585612800000 | 177.09 |
1585699200000 | 170.12 |
1585785600000 | 170.54 |
1585872000000 | 168.83 |
1586131200000 | 177.85 |
1586217600000 | 181.78 |
1586304000000 | 181.63 |
1586390400000 | 184.12 |
1586822400000 | 185.82 |
1586908800000 | 178.87 |
1586995200000 | 179.06 |
1587081600000 | 184.04 |
1587340800000 | 185.66 |
1587427200000 | 178.26 |
1587513600000 | 180.79 |
1587600000000 | 181.93 |
1587686400000 | 179.1699 |
1587945600000 | 183.95 |
1588032000000 | 187.21 |
1588118400000 | 191.6 |
1588204800000 | 187.59 |
1588291200000 | 187.59 |
1588550400000 | 180.6 |
1588636800000 | 184.31 |
1588723200000 | 182.24 |
1588809600000 | 185.02 |
1588896000000 | 186.87 |
1589155200000 | 185.53 |
1589241600000 | 185.57 |
1589328000000 | 180.69 |
1589414400000 | 177.49 |
1589500800000 | 178.24 |
1589760000000 | 187.32 |
1589846400000 | 186.78 |
1589932800000 | 189.25 |
1590019200000 | 186.95 |
1590105600000 | 186.9 |
1590364800000 | 191.28 |
1590451200000 | 193.55 |
1590537600000 | 197.1399 |
1590624000000 | 199.62 |
1590710400000 | 196.37 |
1590969600000 | 198.25 |
1591056000000 | 203.59 |
1591142400000 | 210.88 |
1591228800000 | 210.56 |
1591315200000 | 218.72 |
1591574400000 | 217.63 |
1591660800000 | 214.49 |
1591747200000 | 212.87 |
1591833600000 | 202.99 |
1591920000000 | 203.6399 |
1592179200000 | 202.41 |
1592265600000 | 209.25 |
1592352000000 | 211.06 |
1592438400000 | 209.77 |
1592524800000 | 211.18 |
1592784000000 | 209.47 |
1592870400000 | 213.26 |
1592956800000 | 206.6399 |
1593043200000 | 208.24 |
1593129600000 | 207.18 |
1593388800000 | 208.99 |
1593475200000 | 209.13 |
1593561600000 | 208.63 |
1593648000000 | 214.41 |
1593734400000 | 212.75 |
1593993600000 | 216.51 |
1594080000000 | 214.52 |
1594166400000 | 211.95 |
1594252800000 | 210.38 |
1594339200000 | 212.59 |
1594598400000 | 216.08 |
1594684800000 | 214.36 |
1594771200000 | 218.05 |
1594857600000 | 216.93 |
1594944000000 | 216.82 |
1595203200000 | 218.36 |
1595289600000 | 219.47 |
1595376000000 | 217.29 |
1595462400000 | 217.3 |
1595548800000 | 213.45 |
1595808000000 | 212.74 |
1595894400000 | 212.73 |
1595980800000 | 212.77 |
1596067200000 | 206.58 |
1596153600000 | 203.98 |
1596412800000 | 208.73 |
1596499200000 | 209.29 |
1596585600000 | 210.19 |
1596672000000 | 208.66 |
1596758400000 | 209.49 |
1597017600000 | 210.11 |
1597104000000 | 215.06 |
1597190400000 | 216.9 |
1597276800000 | 215.63 |
1597363200000 | 213.15 |
1597622400000 | 213.25 |
1597708800000 | 212.3 |
1597795200000 | 214.23 |
1597881600000 | 211.35 |
1597968000000 | 210.31 |
1598227200000 | 214.9 |
1598313600000 | 214.96 |
1598400000000 | 216.69 |
1598486400000 | 215.2 |
1598572800000 | 214.36 |
1598832000000 | 211.27 |
1598918400000 | 211.62 |
1599004800000 | 215.45 |
1599091200000 | 213.51 |
1599177600000 | 211.02 |
1599436800000 | 214.27 |
1599523200000 | 211.47 |
1599609600000 | 215.13 |
1599696000000 | 214.33 |
1599782400000 | 214.47 |
1600041600000 | 214.64 |
1600128000000 | 215.53 |
1600214400000 | 216.17 |
1600300800000 | 214.85 |
1600387200000 | 212.54 |
1600646400000 | 204.06 |
1600732800000 | 203.8 |
1600819200000 | 204.7 |
1600905600000 | 203.53 |
1600992000000 | 202.2 |
1601251200000 | 208.18 |
1601337600000 | 207.32 |
1601424000000 | 205.98 |
1601510400000 | 205.91 |
1601596800000 | 205.81 |
1601856000000 | 208.21 |
1601942400000 | 209.68 |
1602028800000 | 209.02 |
1602115200000 | 210.61 |
1602201600000 | 211.69 |
1602460800000 | 212.91 |
1602547200000 | 211.28 |
1602633600000 | 210.97 |
1602720000000 | 205.87 |
1602806400000 | 209.45 |
1603065600000 | 209.52 |
1603152000000 | 208.93 |
1603238400000 | 205.62 |
1603324800000 | 205.3899 |
1603411200000 | 207.3 |
1603670400000 | 201.61 |
1603756800000 | 198.81 |
1603843200000 | 191.85 |
1603929600000 | 191.51 |
1604016000000 | 191.65 |
1604275200000 | 195.58 |
1604361600000 | 200.91 |
1604448000000 | 204.53 |
1604534400000 | 207.7 |
1604620800000 | 206.52 |
1604880000000 | 222.02 |
1604966400000 | 225.72 |
1605052800000 | 226.8 |
1605139200000 | 224.06 |
1605225600000 | 224.69 |
1605484800000 | 227.81 |
1605571200000 | 228.06 |
1605657600000 | 229.07 |
1605744000000 | 226.86 |
1605830400000 | 227.72 |
1606089600000 | 227.49 |
1606176000000 | 231.01 |
1606262400000 | 231.35 |
1606348800000 | 230.97 |
1606435200000 | 232.09 |
1606694400000 | 229.58 |
1606780800000 | 232.48 |
1606867200000 | 232.74 |
1606953600000 | 232.34 |
1607040000000 | 234.29 |
1607299200000 | 233.02 |
1607385600000 | 232.72 |
1607472000000 | 232.88 |
1607558400000 | 231.98 |
1607644800000 | 228.85 |
1607904000000 | 230.29 |
1607990400000 | 231.77 |
1608076800000 | 233.06 |
1608163200000 | 233.85 |
1608249600000 | 232.78 |
1608508800000 | 226.27 |
1608595200000 | 229.43 |
1608681600000 | 232.18 |
1608768000000 | 232.45 |
1609113600000 | 234.44 |
1609200000000 | 234.99 |
1609286400000 | 234.25 |
1609372800000 | 232.96 |
1609718400000 | 233.54 |
1609804800000 | 232.39 |
1609891200000 | 235.96 |
1609977600000 | 236.45 |
1610064000000 | 237.88 |
1610323200000 | 236.26 |
1610409600000 | 236.01 |
1610496000000 | 235.95 |
1610582400000 | 237.65 |
1610668800000 | 235.15 |
1610928000000 | 235.49 |
1611014400000 | 235.05 |
1611100800000 | 237.06 |
1611187200000 | 236.8 |
1611273600000 | 235.97 |
1611532800000 | 232.7 |
1611619200000 | 235.19 |
1611705600000 | 231.62 |
1611792000000 | 232.73 |
1611878400000 | 227.72 |
1612137600000 | 231.05 |
1612224000000 | 235.28 |
1612310400000 | 236.44 |
1612396800000 | 239.27 |
1612483200000 | 240.25 |
1612742400000 | 240.84 |
1612828800000 | 240.78 |
1612915200000 | 240.24 |
1613001600000 | 241.67 |
1613088000000 | 243.31 |
1613347200000 | 246.04 |
1613433600000 | 245.81 |
1613520000000 | 243.96 |
1613606400000 | 242.77 |
1613692800000 | 245.07 |
1613952000000 | 244.16 |
1614038400000 | 243.41 |
1614124800000 | 244.49 |
1614211200000 | 243.54 |
1614297600000 | 240.24 |
1614556800000 | 244.86 |
1614643200000 | 245.15 |
1614729600000 | 246.07 |
1614816000000 | 245.33 |
1614902400000 | 242.9 |
1615161600000 | 248.89 |
1615248000000 | 250.29 |
1615334400000 | 252.35 |
1615420800000 | 253.91 |
1615507200000 | 253.18 |
1615766400000 | 253.08 |
1615852800000 | 254.42 |
1615939200000 | 254.42 |
1616025600000 | 255.87 |
1616112000000 | 253.46 |
1616371200000 | 252.76 |
1616457600000 | 252.23 |
1616544000000 | 252.21 |
1616630400000 | 252.29 |
1616716800000 | 254.26 |
1616976000000 | 255.19 |
1617062400000 | 258.33 |
1617148800000 | 257.66 |
1617235200000 | 259.87 |
1617667200000 | 261.55 |
1617753600000 | 260.69 |
1617840000000 | 262.18 |
1617926400000 | 262.32 |
1618185600000 | 261.27 |
1618272000000 | 261.51 |
1618358400000 | 262.17 |
1618444800000 | 263.35 |
1618531200000 | 266.14 |
1618790400000 | 265.73 |
1618876800000 | 260.57 |
1618963200000 | 262.74 |
1619049600000 | 265.26 |
1619136000000 | 264.95 |
1619395200000 | 265.52 |
1619481600000 | 265.11 |
1619568000000 | 265.79 |
1619654400000 | 265.12 |
1619740800000 | 264.11 |
1620000000000 | 265.98 |
1620086400000 | 261.0299 |
1620172800000 | 266.19 |
1620259200000 | 266.41 |
1620345600000 | 269.29 |
1620604800000 | 269.0899 |
1620691200000 | 263.86 |
1620777600000 | 264.21 |
1620864000000 | 264.65 |
1620950400000 | 269.02 |
1621209600000 | 268.6 |
1621296000000 | 268.56 |
1621382400000 | 263.97 |
1621468800000 | 268.25 |
1621555200000 | 270.06 |
1621814400000 | 270.96 |
1621900800000 | 270.94 |
1621987200000 | 270.8 |
1622073600000 | 271.27 |
1622160000000 | 273.67 |
1622419200000 | 271.55 |
1622505600000 | 273.76 |
1622592000000 | 275.11 |
1622678400000 | 274.67 |
1622764800000 | 275.21 |
1623024000000 | 276.14 |
1623110400000 | 276.01 |
1623196800000 | 275.92 |
1623283200000 | 275.75 |
1623369600000 | 277.9 |
1623628800000 | 278.19 |
1623715200000 | 278.8 |
1623801600000 | 278.98 |
1623888000000 | 279.7799 |
1623974400000 | 274.92 |
1624233600000 | 276.58 |
1624320000000 | 276.94 |
1624406400000 | 274.02 |
1624492800000 | 277.33 |
1624579200000 | 277.41 |
1624838400000 | 275.06 |
1624924800000 | 275.94 |
1625011200000 | 273.2 |
1625097600000 | 274.38 |
1625184000000 | 274.55 |
1625443200000 | 274.72 |
1625529600000 | 272.24 |
1625616000000 | 273.88 |
1625702400000 | 268.26 |
1625788800000 | 273.39 |
1626048000000 | 274.99 |
1626134400000 | 275.21 |
1626220800000 | 275.42 |
1626307200000 | 272.36 |
1626393600000 | 271.12 |
1626652800000 | 263.94 |
1626739200000 | 265.8399 |
1626825600000 | 270.42 |
1626912000000 | 272.41 |
1626998400000 | 275.8 |
1627257600000 | 275.2799 |
1627344000000 | 272.73 |
1627430400000 | 275.0899 |
1627516800000 | 276.39 |
1627603200000 | 274.43 |
1627862400000 | 276.26 |
1627948800000 | 276.18 |
1628035200000 | 277.66 |
1628121600000 | 278.64 |
1628208000000 | 279.87 |
1628467200000 | 280 |
1628553600000 | 280.67 |
1628640000000 | 282.0299 |
1628726400000 | 283.5299 |
1628812800000 | 283.93 |
1629072000000 | 281.79 |
1629158400000 | 281.32 |
1629244800000 | 280.7 |
1629331200000 | 276.14 |
1629417600000 | 277.47 |
1629676800000 | 279.5899 |
1629763200000 | 279.79 |
1629849600000 | 279.98 |
1629936000000 | 279.08 |
1630022400000 | 280.22 |
1630281600000 | 280.55 |
1630368000000 | 280.39 |
1630454400000 | 282.46 |
1630540800000 | 282.6 |
1630627200000 | 280.44 |
1630886400000 | 283.14 |
1630972800000 | 282.11 |
1631059200000 | 278.71 |
1631145600000 | 278.8 |
1631232000000 | 278.26 |
1631491200000 | 279.37 |
1631577600000 | 279.22 |
1631664000000 | 276.37 |
1631750400000 | 278.2799 |
1631836800000 | 276.05 |
1632096000000 | 270.52 |
1632182400000 | 274.16 |
1632268800000 | 277.92 |
1632355200000 | 280.66 |
1632441600000 | 278.2 |
1632700800000 | 279.32 |
1632787200000 | 273.0899 |
1632873600000 | 275.38 |
1632960000000 | 273.0299 |
1633046400000 | 272.52 |
1633305600000 | 270.33 |
1633392000000 | 274.35 |
1633478400000 | 270.8399 |
1633564800000 | 276.2 |
1633651200000 | 274.9 |
1633910400000 | 275.06 |
1633996800000 | 273.83 |
1634083200000 | 275.43 |
1634169600000 | 279.47 |
1634256000000 | 281.92 |
1634515200000 | 279.5899 |
1634601600000 | 280.39 |
1634688000000 | 281.01 |
1634774400000 | 279.86 |
1634860800000 | 281.64 |
1635120000000 | 281.26 |
1635206400000 | 284.12 |
1635292800000 | 283.44 |
1635379200000 | 284.42 |
1635465600000 | 285.21 |
1635724800000 | 287.25 |
1635811200000 | 288.16 |
1635897600000 | 289.29 |
1635984000000 | 290.5299 |
1636070400000 | 292.41 |
1636329600000 | 291.65 |
1636416000000 | 291.24 |
1636502400000 | 291.57 |
1636588800000 | 291.72 |
1636675200000 | 292.3399 |
1636934400000 | 293.6 |
1637020800000 | 294.64 |
1637107200000 | 294.5899 |
1637193600000 | 293.57 |
1637280000000 | 291.71 |
1637539200000 | 290.58 |
1637625600000 | 287.66 |
1637712000000 | 286.8 |
1637798400000 | 287.99 |
1637884800000 | 273.8 |
1638144000000 | 274.97 |
1638230400000 | 271.79 |
1638316800000 | 279.57 |
1638403200000 | 275.42 |
1638489600000 | 273.41 |
1638748800000 | 277.69 |
1638835200000 | 286.16 |
1638921600000 | 283.57 |
1639008000000 | 282.0899 |
1639094400000 | 281.58 |
1639353600000 | 280.42 |
1639440000000 | 277.87 |
1639526400000 | 278.38 |
1639612800000 | 281.5 |
1639699200000 | 279.1 |
1639958400000 | 275.52 |
1640044800000 | 279.85 |
1640131200000 | 282.7 |
1640217600000 | 285.92 |
1640304000000 | 285.25 |
1640563200000 | 287.44 |
1640649600000 | 288.91 |
1640736000000 | 287.17 |
1640822400000 | 288.45 |
1640908800000 | 288.0299 |
1641168000000 | 290.88 |
1641254400000 | 293.77 |
1641340800000 | 295.49 |
1641427200000 | 291.19 |
1641513600000 | 289.83 |
1641772800000 | 285.71 |
1641859200000 | 288.7799 |
1641945600000 | 290.76 |
1642032000000 | 290.5299 |
1642118400000 | 287.98 |
1642377600000 | 289.75 |
1642464000000 | 286.94 |
1642550400000 | 287.51 |
1642636800000 | 289.47 |
1642723200000 | 284.76 |
1642982400000 | 273.15 |
1643068800000 | 274.87 |
1643155200000 | 280.65 |
1643241600000 | 281.89 |
1643328000000 | 278.61 |
1643587200000 | 281.05 |
1643673600000 | 284.51 |
1643760000000 | 284.24 |
1643846400000 | 279.17 |
1643932800000 | 275.9 |
1644192000000 | 278.82 |
1644278400000 | 279.8399 |
1644364800000 | 284.85 |
1644451200000 | 284.04 |
1644537600000 | 282 |
1644796800000 | 275.71 |
1644883200000 | 281.13 |
1644969600000 | 280.31 |
1645056000000 | 278.3399 |
1645142400000 | 275.35 |
1645401600000 | 269.5299 |
1645488000000 | 269.18 |
1645574400000 | 268.1 |
1645660800000 | 257.74 |
1645747200000 | 267.05 |
1646006400000 | 263.3 |
1646092800000 | 252.07 |
1646179200000 | 255.46 |
1646265600000 | 250.25 |
1646352000000 | 237.58 |
1646611200000 | 234.05 |
1646697600000 | 234.26 |
1646784000000 | 252.53 |
1646870400000 | 244.61 |
1646956800000 | 247.19 |
1647216000000 | 251.17 |
1647302400000 | 250.79 |
1647388800000 | 261.46 |
1647475200000 | 260.77 |
1647561600000 | 261.5 |
1647820800000 | 259.72 |
1647907200000 | 263.01 |
1647993600000 | 258.91 |
1648080000000 | 257.9 |
1648166400000 | 257.9 |
1648425600000 | 259.19 |
1648512000000 | 268.02 |
1648598400000 | 264.73 |
1648684800000 | 260.79 |
1648771200000 | 261.97 |
1649030400000 | 264.12 |
1649116800000 | 261.45 |
1649203200000 | 255.37 |
1649289600000 | 253.92 |
1649376000000 | 257.7799 |
1649635200000 | 256.69 |
1649721600000 | 255.96 |
1649808000000 | 255.46 |
1649894400000 | 256.97 |
1650326400000 | 256 |
1650412800000 | 260.11 |
1650499200000 | 262.65 |
1650585600000 | 256.89 |
1650844800000 | 251.33 |
1650931200000 | 248.99 |
1651017600000 | 249.97 |
1651104000000 | 252.54 |
1651190400000 | 254.37 |
1651449600000 | 250.45 |
1651536000000 | 252.32 |
1651622400000 | 249.59 |
1651708800000 | 247.98 |
1651795200000 | 243.96 |
1652054400000 | 237.6 |
1652140800000 | 239.92 |
1652227200000 | 246.11 |
1652313600000 | 244.32 |
1652400000000 | 250.3 |
1652659200000 | 249.18 |
1652745600000 | 252.93 |
1652832000000 | 249.42 |
1652918400000 | 246.34 |
1653004800000 | 247.51 |
1653264000000 | 251.3 |
1653350400000 | 247.3 |
1653436800000 | 249.12 |
1653523200000 | 253.77 |
1653609600000 | 258.23 |
1653868800000 | 260.77 |
1653955200000 | 257.2 |
1654041600000 | 255.49 |
1654128000000 | 257.81 |
1654214400000 | 256.87 |
1654473600000 | 260.55 |
1654560000000 | 258.25 |
1654646400000 | 257.08 |
1654732800000 | 252.87 |
1654819200000 | 244.43 |
1655078400000 | 237.71 |
1655164800000 | 235.86 |
1655251200000 | 239.99 |
1655337600000 | 233.59 |
1655424000000 | 235.02 |
1655683200000 | 237.41 |
1655769600000 | 238.71 |
1655856000000 | 237.21 |
1655942400000 | 234.86 |
1656028800000 | 241.54 |
1656288000000 | 242.36 |
1656374400000 | 243.06 |
1656460800000 | 240.78 |
1656547200000 | 236.61 |
1656633600000 | 236.59 |
1656892800000 | 236.6 |
1656979200000 | 231 |
1657065600000 | 235.35 |
1657152000000 | 239.78 |
1657238400000 | 241.21 |
1657497600000 | 238.45 |
1657584000000 | 239.69 |
1657670400000 | 237.17 |
1657756800000 | 233.37 |
1657843200000 | 238.74 |
1658102400000 | 241.16 |
1658188800000 | 246.65 |
1658275200000 | 246.34 |
1658361600000 | 246.86 |
1658448000000 | 246.73 |
1658707200000 | 247.19 |
1658793600000 | 245.07 |
1658880000000 | 247.13 |
1658966400000 | 249.9 |
1659052800000 | 253.48 |
1659312000000 | 253.39 |
1659398400000 | 252.15 |
1659484800000 | 255.53 |
1659571200000 | 256.99 |
1659657600000 | 255.07 |
1659916800000 | 257.36 |
1660003200000 | 254.6 |
1660089600000 | 256.83 |
1660176000000 | 257.2799 |
1660262400000 | 258.57 |
1660521600000 | 259.4 |
1660608000000 | 260.42 |
1660694400000 | 256.96 |
1660780800000 | 257.92 |
1660867200000 | 254.51 |
1661126400000 | 249.53 |
1661212800000 | 248.87 |
1661299200000 | 250.15 |
1661385600000 | 250.45 |
1661472000000 | 245.5 |
1661731200000 | 243.28 |
1661817600000 | 243.41 |
1661904000000 | 240.72 |
1661990400000 | 236.65 |
1662076800000 | 242.6 |
1662336000000 | 238.73 |
1662422400000 | 239.6 |
1662508800000 | 239.75 |
1662595200000 | 240.59 |
1662681600000 | 244.77 |
1662940800000 | 250.36 |
1663027200000 | 246.18 |
1663113600000 | 244.85 |
1663200000000 | 243.47 |
1663286400000 | 240.37 |
1663545600000 | 240.18 |
1663632000000 | 237.77 |
1663718400000 | 239.12 |
1663804800000 | 234.97 |
1663891200000 | 229.67 |
1664150400000 | 229.24 |
1664236800000 | 228.04 |
1664323200000 | 228.4 |
1664409600000 | 224.67 |
1664496000000 | 227.44 |
1664755200000 | 228.74 |
1664841600000 | 238.75 |
1664928000000 | 235.94 |
1665014400000 | 234.99 |
1665100800000 | 231.12 |
1665360000000 | 229.88 |
1665446400000 | 229.33 |
1665532800000 | 228.45 |
1665619200000 | 230.46 |
1665705600000 | 231.94 |
1665964800000 | 236.37 |
1666051200000 | 238.21 |
1666137600000 | 237.81 |
1666224000000 | 239.14 |
1666310400000 | 237.74 |
1666569600000 | 240.77 |
1666656000000 | 244.96 |
1666742400000 | 246.43 |
1666828800000 | 246.15 |
1666915200000 | 246.54 |
1667174400000 | 247.01 |
1667260800000 | 249.6 |
1667347200000 | 247.65 |
1667433600000 | 245.43 |
1667520000000 | 252.38 |
1667779200000 | 253.65 |
1667865600000 | 255.52 |
1667952000000 | 254.87 |
1668038400000 | 262.95 |
1668124800000 | 264.61 |
1668384000000 | 265.7 |
1668470400000 | 267.52 |
1668556800000 | 265.38 |
1668643200000 | 265.51 |
1668729600000 | 268.7 |
1668988800000 | 268.07 |
1669075200000 | 268.99 |
1669161600000 | 269.77 |
1669248000000 | 270.9 |
1669334400000 | 271.13 |
1669593600000 | 269.43 |
1669680000000 | 269.82 |
1669766400000 | 271.8 |
1669852800000 | 273.3 |
1669939200000 | 272.93 |
1670198400000 | 271.42 |
1670284800000 | 270.25 |
1670371200000 | 269.19 |
1670457600000 | 268.99 |
1670544000000 | 270.58 |
1670803200000 | 269.15 |
1670889600000 | 273.38 |
1670976000000 | 272.6 |
1671062400000 | 263.11 |
1671148800000 | 261.33 |
1671408000000 | 261.72 |
1671494400000 | 261.17 |
1671580800000 | 265.95 |
1671667200000 | 262.75 |
1671753600000 | 262.24 |
1672099200000 | 263.42 |
1672185600000 | 261.8 |
1672272000000 | 264.64 |
1672358400000 | 260.88 |
1672617600000 | 265.5 |
1672704000000 | 267.57 |
1672790400000 | 274.36 |
1672876800000 | 273.69 |
1672963200000 | 277.47 |
1673222400000 | 280.64 |
1673308800000 | 280.1 |
1673395200000 | 282.57 |
1673481600000 | 284.5899 |
1673568000000 | 286.2799 |
1673827200000 | 286.61 |
1673913600000 | 287.91 |
1674000000000 | 287.99 |
1674086400000 | 282.5 |
1674172800000 | 284.38 |
1674432000000 | 286.57 |
1674518400000 | 286.77 |
1674604800000 | 286.38 |
1674691200000 | 288.3399 |
1674777600000 | 288.56 |
1675036800000 | 287.44 |
1675123200000 | 288.11 |
1675209600000 | 289.06 |
1675296000000 | 293.91 |
1675382400000 | 295 |
1675641600000 | 291.6 |
1675728000000 | 291.31 |
1675814400000 | 290.97 |
1675900800000 | 294.27 |
1675987200000 | 290.69 |
1676246400000 | 293.65 |
1676332800000 | 293.55 |
1676419200000 | 296.58 |
1676505600000 | 298.26 |
1676592000000 | 297.2 |
1676851200000 | 296.7 |
1676937600000 | 295.14 |
1677024000000 | 294.63 |
1677110400000 | 295.7799 |
1677196800000 | 289.85 |
1677456000000 | 294.39 |
1677542400000 | 294.06 |
1677628800000 | 292.8399 |
1677715200000 | 294.21 |
1677801600000 | 298.13 |
1678060800000 | 299.54 |
1678147200000 | 297.21 |
1678233600000 | 297.79 |
1678320000000 | 297.64 |
1678406400000 | 293.43 |
1678665600000 | 284.2 |
1678752000000 | 289.87 |
1678838400000 | 279.63 |
1678924800000 | 285.41 |
1679011200000 | 281.37 |
1679270400000 | 285.08 |
1679356800000 | 289.73 |
1679443200000 | 290.91 |
1679529600000 | 291.81 |
1679616000000 | 287.06 |
1679875200000 | 289.37 |
1679961600000 | 289.67 |
1680048000000 | 294.13 |
1680134400000 | 297.7 |
1680220800000 | 299.76 |
1680480000000 | 299.21 |
1680566400000 | 299.61 |
1680652800000 | 298.48 |
1680739200000 | 299.36 |
1681171200000 | 300.77 |
1681257600000 | 300.76 |
1681344000000 | 302.93 |
1681430400000 | 305.02 |
1681689600000 | 303.72 |
1681776000000 | 305.5899 |
1681862400000 | 305.8 |
1681948800000 | 304.93 |
1682035200000 | 306.63 |
1682294400000 | 306.48 |
1682380800000 | 305.51 |
1682467200000 | 303.7799 |
1682553600000 | 304.91 |
1682640000000 | 305 |
1682899200000 | 305 |
1682985600000 | 300.83 |
1683072000000 | 301.83 |
1683158400000 | 300.32 |
1683244800000 | 304.71 |
1683504000000 | 305.82 |
1683590400000 | 304.27 |
1683676800000 | 302.79 |
1683763200000 | 303.47 |
1683849600000 | 304.43 |
1684108800000 | 304.65 |
1684195200000 | 304.64 |
1684281600000 | 305.38 |
1684368000000 | 308.35 |
1684454400000 | 310.32 |
1684713600000 | 310.42 |
1684800000000 | 307.33 |
1684886400000 | 301.63 |
1684972800000 | 301.8399 |
1685059200000 | 306.32 |
1685318400000 | 305 |
1685404800000 | 303.4 |
1685491200000 | 298.43 |
1685577600000 | 301.23 |
1685664000000 | 306.02 |
1685923200000 | 303.94 |
1686009600000 | 304.25 |
1686096000000 | 304.02 |
1686182400000 | 304.46 |
1686268800000 | 303.83 |
1686528000000 | 305.82 |
1686614400000 | 308.13 |
1686700800000 | 310.05 |
1686787200000 | 309.41 |
1686873600000 | 311.2799 |
1687132800000 | 309.14 |
1687219200000 | 307.76 |
1687305600000 | 306.27 |
1687392000000 | 304.9 |
1687478400000 | 302.68 |
1687737600000 | 303.07 |
1687824000000 | 305.02 |
1687910400000 | 307.6 |
1687996800000 | 308.16 |
1688083200000 | 311.65 |
1688342400000 | 311.15 |
1688428800000 | 310.47 |
1688515200000 | 307.89 |
1688601600000 | 298.94 |
1688688000000 | 299.93 |
1688947200000 | 301.39 |
1689033600000 | 303.75 |
1689120000000 | 308.8 |
1689206400000 | 310.87 |
1689292800000 | 311.17 |
1689552000000 | 308.56 |
1689638400000 | 309.4 |
1689724800000 | 309.06 |
1689811200000 | 310.31 |
1689897600000 | 311.3 |
1690156800000 | 310.98 |
1690243200000 | 311.48 |
1690329600000 | 308.65 |
1690416000000 | 315.55 |
1690502400000 | 317.14 |
1690761600000 | 317.26 |
1690848000000 | 312.66 |
1690934400000 | 307.9 |
1691020800000 | 305.57 |
1691107200000 | 307.62 |
1691366400000 | 307.95 |
1691452800000 | 304.5 |
1691539200000 | 306.29 |
1691625600000 | 311.01 |
1691712000000 | 306.69 |
1691971200000 | 307.52 |
1692057600000 | 304.49 |
1692144000000 | 304.19 |
1692230400000 | 299.87 |
1692316800000 | 298.54 |
1692576000000 | 299.32 |
1692662400000 | 301.44 |
1692748800000 | 301.8399 |
1692835200000 | 299.64 |
1692921600000 | 299.98 |
1693180800000 | 304.0299 |
1693267200000 | 306.26 |
1693353600000 | 305.48 |
1693440000000 | 304.15 |
1693526400000 | 302.83 |
1693785600000 | 302.64 |
1693872000000 | 301.99 |
1693958400000 | 300 |
1694044800000 | 299.04 |
1694131200000 | 300.37 |
1694390400000 | 301.82 |
1694476800000 | 301.0299 |
1694563200000 | 299.67 |
1694649600000 | 303.3399 |
1694736000000 | 304.86 |
1694995200000 | 301.42 |
1695081600000 | 301.01 |
1695168000000 | 303.8399 |
1695254400000 | 299.29 |
1695340800000 | 298.72 |
1695600000000 | 295.7 |
1695686400000 | 293.0899 |
1695772800000 | 293.12 |
1695859200000 | 295.37 |
1695945600000 | 296.32 |
1696204800000 | 294.11 |
1696291200000 | 291.35 |
1696377600000 | 291.48 |
1696464000000 | 291.65 |
1696550400000 | 294.65 |
1696809600000 | 292.19 |
1696896000000 | 298.67 |
1696982400000 | 298.73 |
1697068800000 | 298.01 |
1697155200000 | 293.21 |
1697414400000 | 294.29 |
1697500800000 | 294.6 |
1697587200000 | 291.39 |
1697673600000 | 290.05 |
1697760000000 | 285.3399 |
1698019200000 | 286.54 |
1698105600000 | 288.02 |
1698192000000 | 288.75 |
1698278400000 | 286.47 |
1698364800000 | 283.15 |
1698624000000 | 284.39 |
1698710400000 | 286.5899 |
1698796800000 | 288.97 |
1698883200000 | 294.12 |
1698969600000 | 294.88 |
1699228800000 | 293.63 |
1699315200000 | 293.36 |
1699401600000 | 295.49 |
1699488000000 | 299.14 |
1699574400000 | 296.52 |
1699833600000 | 298.81 |
1699920000000 | 303.37 |
1700006400000 | 304.86 |
1700092800000 | 304.3 |
1700179200000 | 307.0299 |
1700438400000 | 307.11 |
1700524800000 | 306.65 |
1700611200000 | 308.24 |
1700697600000 | 308.87 |
1700784000000 | 309.61 |
1701043200000 | 308.44 |
1701129600000 | 308.11 |
1701216000000 | 309.93 |
1701302400000 | 310.88 |
1701388800000 | 313.7 |
1701648000000 | 313.96 |
1701734400000 | 316.5299 |
1701820800000 | 319.04 |
1701907200000 | 318.31 |
1701993600000 | 321.7799 |
1702252800000 | 322.95 |
1702339200000 | 322.69 |
1702425600000 | 321.88 |
1702512000000 | 322.47 |
1702598400000 | 323.0299 |
1702857600000 | 321.05 |
1702944000000 | 322.15 |
1703030400000 | 321.95 |
1703116800000 | 321.31 |
1703203200000 | 320.79 |
1703635200000 | 321.38 |
1703721600000 | 320.45 |
1703808000000 | 320.98 |
1704153600000 | 320.7799 |
1704240000000 | 316.35 |
1704326400000 | 318.0899 |
1704412800000 | 317.45 |
1704672000000 | 319.32 |
1704758400000 | 318.16 |
1704844800000 | 318.36 |
1704931200000 | 316.29 |
1705017600000 | 318.94 |
1705276800000 | 316.96 |
1705363200000 | 316.17 |
1705449600000 | 313.23 |
1705536000000 | 316.49 |
1705622400000 | 316.15 |
1705881600000 | 318.76 |
1705968000000 | 317.75 |
1706054400000 | 323.81 |
1706140800000 | 324.5899 |
1706227200000 | 328.62 |
1706486400000 | 328.61 |
1706572800000 | 330.37 |
1706659200000 | 329.3399 |
EURO STOXX 50 Low Carbon | EURO STOXX 50 | |
---|---|---|
2017 | 10.612439178033 | 10.212675004223 |
2018 | -12.586937414161 | -11.414331023838 |
2019 | 29.99412978721 | 29.820559035575 |
2020 | -3.3130052126033 | -2.6112241459544 |
2021 | 23.842798480516 | 24.274065557311 |
2022 | -9.5307163336422 | -8.9230627311776 |
2023 | 23.436619091244 | 23.582908563681 |
2024 | 54.840657952992 | 61.09438435934 |
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 |
---|---|---|---|---|
Gross Return EUR | CH0305287531 | SXE5LCEG | SXE5LCEG INDEX | .SXE5LCEG |
Price EUR | CH0305287432 | SXE5LCEP | SXE5LCEP INDEX | .SXE5LCEP |
Price USD | CH0305287457 | SXE5LCUP | .SXE5LCUP | |
Net Return EUR | CH0305287499 | SXE5LCEN | SXE5LCEN INDEX | .SXE5LCEN |
Net Return USD | CH0305287515 | SXE5LCUN | .SXE5LCUN | |
Gross Return USD | CH0305287556 | SXE5LCUG | .SXE5LCUG |
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 |
---|---|---|---|
ASML HLDG | Technology | Netherlands | 6.225% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 5.446% |
SAP | Technology | Germany | 5.434% |
SIEMENS | Industrial Goods and Services | Germany | 5.104% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 4.468% |
L'OREAL | Consumer Products and Services | France | 4.085% |
ALLIANZ | Insurance | Germany | 3.908% |
SANOFI | Health Care | France | 3.667% |
AIRBUS | Industrial Goods and Services | France | 3.281% |
AIRBUS | Industrial Goods and Services | Germany | 3.281% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
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.