Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
EURO STOXX 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 Low Carbon | N/A | 98,595.8 | 359.8 | 117.9 | 4,765.9 | 6.3 | 4.8 | 0.0 | 16.4 |
EURO STOXX | 7,369.3 | 5,358.4 | 18.0 | 6.7 | 248.2 | 1.3 | 4.6 | 0.0 | 3.3 |
Supersector weighting (top 10)
Technology | 13.8 |
---|---|
Banks | 13.3 |
Industrial Goods and Services | 12.6 |
Consumer Products and Services | 10.0 |
Health Care | 7.2 |
Insurance | 6.9 |
Automobiles and Parts | 4.9 |
Telecommunications | 4.8 |
Utilities | 4.7 |
Food, Beverage and Tobacco | 4.0 |
Country weighting
France | 30.0 |
---|---|
Germany | 28.5 |
Netherlands | 14.6 |
Spain | 10.2 |
Italy | 7.2 |
Finland | 4.0 |
Belgium | 3.3 |
Ireland | 1.2 |
Austria | 0.6 |
Portugal | 0.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX Low Carbon | -3.3 | 9.5 | 22.3 | 15.6 | 48.1 | N/A | N/A | 22.6 | 5.0 | 8.3 |
EURO STOXX | -3.2 | 8.6 | 21.1 | 16.4 | 48.3 | N/A | N/A | 21.4 | 5.2 | 8.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Low Carbon | N/A | N/A | 11.8 | 16.9 | 19.7 | N/A | N/A | 1.8 | 0.2 | 0.4 |
EURO STOXX | N/A | N/A | 11.8 | 16.8 | 19.6 | N/A | N/A | 1.7 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.1 | 1.1 | 1.1 | 1.0 | 1.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -1.3 | 0.9 | 0.9 | -0.2 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
THEME INDICES
EURO STOXX 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 Low Carbon | 16.6 | 13.9 | 14.9 | 14.9 | 1.8 | 4.1 | 1.3 | 20.1 |
EURO STOXX | 16.5 | 13.6 | 14.6 | 14.6 | 1.7 | 3.9 | 1.1 | 19.8 |
Performance and annual returns
EURO STOXX Low Carbon | |
---|---|
1324252800000 | 100 |
1324339200000 | 102.76 |
1324425600000 | 102 |
1324512000000 | 103.15 |
1324598400000 | 103.97 |
1324944000000 | 103.98 |
1325030400000 | 102.79 |
1325116800000 | 104.16 |
1325203200000 | 105.14 |
1325462400000 | 107.36 |
1325548800000 | 108.4 |
1325635200000 | 107.01 |
1325721600000 | 105.82 |
1325808000000 | 105.42 |
1326067200000 | 105.14 |
1326153600000 | 107.53 |
1326240000000 | 107.29 |
1326326400000 | 107.66 |
1326412800000 | 107.22 |
1326672000000 | 108.29 |
1326758400000 | 109.72 |
1326844800000 | 109.75 |
1326931200000 | 111.42 |
1327017600000 | 111.26 |
1327276800000 | 111.98 |
1327363200000 | 111.26 |
1327449600000 | 111.26 |
1327536000000 | 113.16 |
1327622400000 | 112.07 |
1327881600000 | 110.6 |
1327968000000 | 111.34 |
1328054400000 | 113.85 |
1328140800000 | 114.2 |
1328227200000 | 115.94 |
1328486400000 | 115.59 |
1328572800000 | 115.41 |
1328659200000 | 115.33 |
1328745600000 | 115.81 |
1328832000000 | 114.28 |
1329091200000 | 114.83 |
1329177600000 | 114.67 |
1329264000000 | 115.24 |
1329350400000 | 114.95 |
1329436800000 | 116.42 |
1329696000000 | 117.87 |
1329782400000 | 117.3 |
1329868800000 | 116.47 |
1329955200000 | 116.08 |
1330041600000 | 116.79 |
1330300800000 | 116.16 |
1330387200000 | 116.53 |
1330473600000 | 116.36 |
1330560000000 | 117.8 |
1330646400000 | 117.83 |
1330905600000 | 117.12 |
1330992000000 | 113.19 |
1331078400000 | 114.18 |
1331164800000 | 116.83 |
1331251200000 | 117.07 |
1331510400000 | 117.09 |
1331596800000 | 118.96 |
1331683200000 | 119.53 |
1331769600000 | 120.3 |
1331856000000 | 120.75 |
1332115200000 | 120.65 |
1332201600000 | 119.22 |
1332288000000 | 118.95 |
1332374400000 | 117.37 |
1332460800000 | 117.51 |
1332720000000 | 118.55 |
1332806400000 | 118 |
1332892800000 | 116.8 |
1332979200000 | 114.91 |
1333065600000 | 116.27 |
1333324800000 | 117.49 |
1333411200000 | 115.92 |
1333497600000 | 112.77 |
1333584000000 | 112.86 |
1334016000000 | 109.65 |
1334102400000 | 110.66 |
1334188800000 | 111.7 |
1334275200000 | 109.3 |
1334534400000 | 109.75 |
1334620800000 | 112.55 |
1334707200000 | 110.85 |
1334793600000 | 109.44 |
1334880000000 | 110.19 |
1335139200000 | 107.06 |
1335225600000 | 108.94 |
1335312000000 | 111.04 |
1335398400000 | 111.22 |
1335484800000 | 112.48 |
1335744000000 | 111.36 |
1335830400000 | 111.38 |
1335916800000 | 110.95 |
1336003200000 | 110.86 |
1336089600000 | 109.02 |
1336348800000 | 110.35 |
1336435200000 | 108.18 |
1336521600000 | 107.97 |
1336608000000 | 109.02 |
1336694400000 | 109.64 |
1336953600000 | 107.16 |
1337040000000 | 106.28 |
1337126400000 | 106.01 |
1337212800000 | 104.87 |
1337299200000 | 104.36 |
1337558400000 | 105.24 |
1337644800000 | 107.32 |
1337731200000 | 104.56 |
1337817600000 | 105.42 |
1337904000000 | 105.77 |
1338163200000 | 105.57 |
1338249600000 | 106.66 |
1338336000000 | 104.64 |
1338422400000 | 104.39 |
1338508800000 | 101.84 |
1338768000000 | 101.66 |
1338854400000 | 102.28 |
1338940800000 | 104.71 |
1339027200000 | 105.46 |
1339113600000 | 105.33 |
1339372800000 | 105.05 |
1339459200000 | 105.05 |
1339545600000 | 104.72 |
1339632000000 | 104.77 |
1339718400000 | 106.34 |
1339977600000 | 105.99 |
1340064000000 | 107.86 |
1340150400000 | 108.37 |
1340236800000 | 107.88 |
1340323200000 | 107.03 |
1340582400000 | 104.69 |
1340668800000 | 104.26 |
1340755200000 | 106.03 |
1340841600000 | 105.57 |
1340928000000 | 110.24 |
1341187200000 | 111.6 |
1341273600000 | 112.84 |
1341360000000 | 112.8 |
1341446400000 | 111.69 |
1341532800000 | 109.54 |
1341792000000 | 109.15 |
1341878400000 | 110.09 |
1341964800000 | 109.77 |
1342051200000 | 108.86 |
1342137600000 | 110.54 |
1342396800000 | 110.51 |
1342483200000 | 110.56 |
1342569600000 | 111.97 |
1342656000000 | 113.2 |
1342742400000 | 110.76 |
1343001600000 | 107.66 |
1343088000000 | 106.7 |
1343174400000 | 107.13 |
1343260800000 | 110.93 |
1343347200000 | 112.95 |
1343606400000 | 114.6 |
1343692800000 | 113.81 |
1343779200000 | 114.07 |
1343865600000 | 111.14 |
1343952000000 | 115.46 |
1344211200000 | 116.75 |
1344297600000 | 117.99 |
1344384000000 | 117.52 |
1344470400000 | 117.89 |
1344556800000 | 117.33 |
1344816000000 | 116.91 |
1344902400000 | 117.6 |
1344988800000 | 117.48 |
1345075200000 | 118.71 |
1345161600000 | 119.57 |
1345420800000 | 119.13 |
1345507200000 | 120.32 |
1345593600000 | 118.76 |
1345680000000 | 117.79 |
1345766400000 | 117.88 |
1346025600000 | 118.97 |
1346112000000 | 118.07 |
1346198400000 | 117.84 |
1346284800000 | 116.45 |
1346371200000 | 117.78 |
1346630400000 | 118.77 |
1346716800000 | 117.53 |
1346803200000 | 117.72 |
1346889600000 | 121.24 |
1346976000000 | 121.83 |
1347235200000 | 121.45 |
1347321600000 | 122.34 |
1347408000000 | 122.87 |
1347494400000 | 121.95 |
1347580800000 | 124.24 |
1347840000000 | 123.7 |
1347926400000 | 122.51 |
1348012800000 | 123.09 |
1348099200000 | 122.61 |
1348185600000 | 123.65 |
1348444800000 | 122.8 |
1348531200000 | 123.4 |
1348617600000 | 120.42 |
1348704000000 | 120.83 |
1348790400000 | 118.99 |
1349049600000 | 121.07 |
1349136000000 | 120.82 |
1349222400000 | 120.78 |
1349308800000 | 120.73 |
1349395200000 | 122.6 |
1349654400000 | 121.06 |
1349740800000 | 120.15 |
1349827200000 | 119.51 |
1349913600000 | 120.76 |
1350000000000 | 119.95 |
1350259200000 | 120.73 |
1350345600000 | 122.97 |
1350432000000 | 123.77 |
1350518400000 | 123.91 |
1350604800000 | 122.74 |
1350864000000 | 122.21 |
1350950400000 | 119.76 |
1351036800000 | 120.4 |
1351123200000 | 120.26 |
1351209600000 | 120.73 |
1351468800000 | 120.01 |
1351555200000 | 121.4 |
1351641600000 | 120.92 |
1351728000000 | 122.32 |
1351814400000 | 123.04 |
1352073600000 | 121.87 |
1352160000000 | 122.67 |
1352246400000 | 120.49 |
1352332800000 | 120.16 |
1352419200000 | 120.16 |
1352678400000 | 119.92 |
1352764800000 | 120.53 |
1352851200000 | 119.67 |
1352937600000 | 118.79 |
1353024000000 | 117.45 |
1353283200000 | 120.35 |
1353369600000 | 121.05 |
1353456000000 | 121.5 |
1353542400000 | 122.38 |
1353628800000 | 123.36 |
1353888000000 | 122.79 |
1353974400000 | 123.14 |
1354060800000 | 123.38 |
1354147200000 | 125.05 |
1354233600000 | 124.86 |
1354492800000 | 125.17 |
1354579200000 | 125.36 |
1354665600000 | 125.54 |
1354752000000 | 126.21 |
1354838400000 | 126.26 |
1355097600000 | 126.11 |
1355184000000 | 127.26 |
1355270400000 | 127.48 |
1355356800000 | 127.34 |
1355443200000 | 127.56 |
1355702400000 | 127.59 |
1355788800000 | 128.32 |
1355875200000 | 128.91 |
1355961600000 | 129.03 |
1356048000000 | 128.61 |
1356307200000 | 128.49 |
1356566400000 | 128.87 |
1356652800000 | 127.62 |
1356912000000 | 127.99 |
1357084800000 | 131.25 |
1357171200000 | 131.06 |
1357257600000 | 131.4 |
1357516800000 | 130.81 |
1357603200000 | 130.6 |
1357689600000 | 131.42 |
1357776000000 | 131.4 |
1357862400000 | 131.7 |
1358121600000 | 131.61 |
1358208000000 | 131.38 |
1358294400000 | 131.61 |
1358380800000 | 132.66 |
1358467200000 | 132.4 |
1358726400000 | 133.07 |
1358812800000 | 132.75 |
1358899200000 | 132.69 |
1358985600000 | 133.34 |
1359072000000 | 134.33 |
1359331200000 | 134.38 |
1359417600000 | 134.37 |
1359504000000 | 133.45 |
1359590400000 | 132.3 |
1359676800000 | 133.08 |
1359936000000 | 129.57 |
1360022400000 | 130.44 |
1360108800000 | 129.23 |
1360195200000 | 128.68 |
1360281600000 | 130.2 |
1360540800000 | 129.73 |
1360627200000 | 130.72 |
1360713600000 | 131.44 |
1360800000000 | 130.68 |
1360886400000 | 130.28 |
1361145600000 | 130.31 |
1361232000000 | 132.39 |
1361318400000 | 131.8 |
1361404800000 | 129.15 |
1361491200000 | 131.08 |
1361750400000 | 131.96 |
1361836800000 | 128.77 |
1361923200000 | 130.52 |
1362009600000 | 131.56 |
1362096000000 | 130.92 |
1362355200000 | 130.95 |
1362441600000 | 133.79 |
1362528000000 | 133.72 |
1362614400000 | 134.23 |
1362700800000 | 135.71 |
1362960000000 | 135.4 |
1363046400000 | 135.28 |
1363132800000 | 135.1 |
1363219200000 | 136.58 |
1363305600000 | 135.88 |
1363564800000 | 135.36 |
1363651200000 | 133.99 |
1363737600000 | 135.32 |
1363824000000 | 133.99 |
1363910400000 | 133.85 |
1364169600000 | 132.64 |
1364256000000 | 132.54 |
1364342400000 | 131.21 |
1364428800000 | 131.74 |
1364860800000 | 134 |
1364947200000 | 132.58 |
1365033600000 | 131.49 |
1365120000000 | 129.45 |
1365379200000 | 129.73 |
1365465600000 | 129.81 |
1365552000000 | 132.79 |
1365638400000 | 133.81 |
1365724800000 | 132.16 |
1365984000000 | 131.41 |
1366070400000 | 130.68 |
1366156800000 | 128.18 |
1366243200000 | 128.09 |
1366329600000 | 129.13 |
1366588800000 | 129.58 |
1366675200000 | 133.38 |
1366761600000 | 134.84 |
1366848000000 | 135.34 |
1366934400000 | 134.58 |
1367193600000 | 136.24 |
1367280000000 | 136.53 |
1367366400000 | 136.53 |
1367452800000 | 137.01 |
1367539200000 | 139.25 |
1367798400000 | 139.14 |
1367884800000 | 139.74 |
1367971200000 | 140.65 |
1368057600000 | 140.56 |
1368144000000 | 141.22 |
1368403200000 | 140.91 |
1368489600000 | 141.75 |
1368576000000 | 142.59 |
1368662400000 | 142.77 |
1368748800000 | 143.24 |
1369008000000 | 143.74 |
1369094400000 | 143.79 |
1369180800000 | 144.31 |
1369267200000 | 141.28 |
1369353600000 | 140.8 |
1369612800000 | 142.02 |
1369699200000 | 143.97 |
1369785600000 | 141.67 |
1369872000000 | 142.23 |
1369958400000 | 140.96 |
1370217600000 | 139.94 |
1370304000000 | 140.26 |
1370390400000 | 138.22 |
1370476800000 | 136.85 |
1370563200000 | 138.8 |
1370822400000 | 138.84 |
1370908800000 | 137.04 |
1370995200000 | 136.39 |
1371081600000 | 136.08 |
1371168000000 | 136.5 |
1371427200000 | 137.93 |
1371513600000 | 138.04 |
1371600000000 | 137.46 |
1371686400000 | 133.07 |
1371772800000 | 131.23 |
1372032000000 | 129.07 |
1372118400000 | 130.69 |
1372204800000 | 133.29 |
1372291200000 | 134.3 |
1372377600000 | 133.52 |
1372636800000 | 134.78 |
1372723200000 | 134.12 |
1372809600000 | 132.79 |
1372896000000 | 136.29 |
1372982400000 | 134.22 |
1373241600000 | 136.65 |
1373328000000 | 137.6 |
1373414400000 | 137.59 |
1373500800000 | 138.62 |
1373587200000 | 138.31 |
1373846400000 | 138.96 |
1373932800000 | 138.07 |
1374019200000 | 138.76 |
1374105600000 | 140.45 |
1374192000000 | 140.29 |
1374451200000 | 140.45 |
1374537600000 | 140.32 |
1374624000000 | 141.67 |
1374710400000 | 141.25 |
1374796800000 | 141.09 |
1375056000000 | 141.31 |
1375142400000 | 142.04 |
1375228800000 | 142.21 |
1375315200000 | 144.35 |
1375401600000 | 144.53 |
1375660800000 | 144.62 |
1375747200000 | 143.98 |
1375833600000 | 143.78 |
1375920000000 | 144.91 |
1376006400000 | 145.55 |
1376265600000 | 145.66 |
1376352000000 | 146.38 |
1376438400000 | 147.05 |
1376524800000 | 146.11 |
1376611200000 | 146.89 |
1376870400000 | 145.76 |
1376956800000 | 144.05 |
1377043200000 | 143.51 |
1377129600000 | 145.38 |
1377216000000 | 145.79 |
1377475200000 | 145.53 |
1377561600000 | 141.95 |
1377648000000 | 141.2 |
1377734400000 | 142.13 |
1377820800000 | 140.42 |
1378080000000 | 142.85 |
1378166400000 | 142.29 |
1378252800000 | 142.42 |
1378339200000 | 143.42 |
1378425600000 | 144.41 |
1378684800000 | 144.42 |
1378771200000 | 146.93 |
1378857600000 | 147.41 |
1378944000000 | 147.32 |
1379030400000 | 147.56 |
1379289600000 | 148.97 |
1379376000000 | 148.7 |
1379462400000 | 149.55 |
1379548800000 | 150.69 |
1379635200000 | 150.57 |
1379894400000 | 149.56 |
1379980800000 | 150.23 |
1380067200000 | 150.23 |
1380153600000 | 150 |
1380240000000 | 149.77 |
1380499200000 | 148.68 |
1380585600000 | 150.54 |
1380672000000 | 149.74 |
1380758400000 | 149.07 |
1380844800000 | 150 |
1381104000000 | 149.65 |
1381190400000 | 148.87 |
1381276800000 | 148.61 |
1381363200000 | 151.53 |
1381449600000 | 151.91 |
1381708800000 | 151.88 |
1381795200000 | 153.22 |
1381881600000 | 153.66 |
1381968000000 | 153.46 |
1382054400000 | 154.89 |
1382313600000 | 155.02 |
1382400000000 | 155.76 |
1382486400000 | 154.66 |
1382572800000 | 155.5 |
1382659200000 | 155.08 |
1382918400000 | 154.52 |
1383004800000 | 155.71 |
1383091200000 | 155.57 |
1383177600000 | 156.64 |
1383264000000 | 155.96 |
1383523200000 | 156.54 |
1383609600000 | 155.59 |
1383696000000 | 156.78 |
1383782400000 | 156.41 |
1383868800000 | 156.16 |
1384128000000 | 157.01 |
1384214400000 | 156.16 |
1384300800000 | 155.41 |
1384387200000 | 156.85 |
1384473600000 | 157.01 |
1384732800000 | 158.14 |
1384819200000 | 156.8 |
1384905600000 | 156.56 |
1384992000000 | 156.4 |
1385078400000 | 156.94 |
1385337600000 | 157.83 |
1385424000000 | 157.27 |
1385510400000 | 158.22 |
1385596800000 | 158.74 |
1385683200000 | 158.64 |
1385942400000 | 158.13 |
1386028800000 | 155 |
1386115200000 | 154.04 |
1386201600000 | 152.51 |
1386288000000 | 153.61 |
1386547200000 | 154.12 |
1386633600000 | 152.94 |
1386720000000 | 152.34 |
1386806400000 | 151.2 |
1386892800000 | 150.89 |
1387152000000 | 153.23 |
1387238400000 | 151.73 |
1387324800000 | 153.13 |
1387411200000 | 155.77 |
1387497600000 | 156.61 |
1387756800000 | 157.8 |
1387843200000 | 158.02 |
1388102400000 | 159.83 |
1388361600000 | 159.56 |
1388448000000 | 159.91 |
1388620800000 | 158.05 |
1388707200000 | 158.86 |
1388966400000 | 158.75 |
1389052800000 | 160.47 |
1389139200000 | 160.69 |
1389225600000 | 159.93 |
1389312000000 | 160.61 |
1389571200000 | 161.28 |
1389657600000 | 161.5 |
1389744000000 | 163.82 |
1389830400000 | 163.32 |
1389916800000 | 163.63 |
1390176000000 | 163.53 |
1390262400000 | 163.37 |
1390348800000 | 163.27 |
1390435200000 | 161.83 |
1390521600000 | 157.6 |
1390780800000 | 156.6 |
1390867200000 | 157.95 |
1390953600000 | 157.05 |
1391040000000 | 157.48 |
1391126400000 | 156.74 |
1391385600000 | 154.59 |
1391472000000 | 154.51 |
1391558400000 | 154.59 |
1391644800000 | 157.32 |
1391731200000 | 158.42 |
1391990400000 | 158.42 |
1392076800000 | 160.63 |
1392163200000 | 161.41 |
1392249600000 | 161.7 |
1392336000000 | 162.71 |
1392595200000 | 162.91 |
1392681600000 | 162.77 |
1392768000000 | 162.88 |
1392854400000 | 162.78 |
1392940800000 | 163.41 |
1393200000000 | 164.51 |
1393286400000 | 164.54 |
1393372800000 | 163.94 |
1393459200000 | 163.36 |
1393545600000 | 164.18 |
1393804800000 | 159.51 |
1393891200000 | 163.52 |
1393977600000 | 163.6 |
1394064000000 | 164.36 |
1394150400000 | 162.12 |
1394409600000 | 161.73 |
1394496000000 | 161.69 |
1394582400000 | 160.03 |
1394668800000 | 157.88 |
1394755200000 | 156.98 |
1395014400000 | 159.25 |
1395100800000 | 160.56 |
1395187200000 | 160.69 |
1395273600000 | 161.04 |
1395360000000 | 161.16 |
1395619200000 | 158.98 |
1395705600000 | 161.13 |
1395792000000 | 162.9 |
1395878400000 | 163.1 |
1395964800000 | 164.92 |
1396224000000 | 164.9 |
1396310400000 | 166.27 |
1396396800000 | 166.23 |
1396483200000 | 166.96 |
1396569600000 | 168.05 |
1396828800000 | 165.92 |
1396915200000 | 165.04 |
1397001600000 | 165.72 |
1397088000000 | 164.5 |
1397174400000 | 162.39 |
1397433600000 | 162.6 |
1397520000000 | 160.57 |
1397606400000 | 163.25 |
1397692800000 | 164.22 |
1398124800000 | 166.61 |
1398211200000 | 165.66 |
1398297600000 | 166.16 |
1398384000000 | 164.26 |
1398643200000 | 164.76 |
1398729600000 | 166.81 |
1398816000000 | 166.78 |
1398902400000 | 166.79 |
1398988800000 | 166.42 |
1399248000000 | 166.22 |
1399334400000 | 165.3 |
1399420800000 | 165.58 |
1399507200000 | 167.64 |
1399593600000 | 166.79 |
1399852800000 | 168.38 |
1399939200000 | 168.74 |
1400025600000 | 168.66 |
1400112000000 | 166.2 |
1400198400000 | 166.42 |
1400457600000 | 166.78 |
1400544000000 | 166.75 |
1400630400000 | 167.67 |
1400716800000 | 167.88 |
1400803200000 | 168.77 |
1401062400000 | 170.75 |
1401148800000 | 171.13 |
1401235200000 | 171.37 |
1401321600000 | 171.4 |
1401408000000 | 171.64 |
1401667200000 | 172 |
1401753600000 | 171.34 |
1401840000000 | 171.29 |
1401926400000 | 172.73 |
1402012800000 | 174.15 |
1402272000000 | 174.77 |
1402358400000 | 175.19 |
1402444800000 | 173.75 |
1402531200000 | 173.77 |
1402617600000 | 173.31 |
1402876800000 | 172.41 |
1402963200000 | 173.28 |
1403049600000 | 173.38 |
1403136000000 | 174.51 |
1403222400000 | 173.97 |
1403481600000 | 172.83 |
1403568000000 | 172.59 |
1403654400000 | 170.84 |
1403740800000 | 170.33 |
1403827200000 | 170.16 |
1404086400000 | 169.93 |
1404172800000 | 171.28 |
1404259200000 | 171.24 |
1404345600000 | 173.08 |
1404432000000 | 172.17 |
1404691200000 | 170.19 |
1404777600000 | 167.51 |
1404864000000 | 168.07 |
1404950400000 | 165.54 |
1405036800000 | 165.85 |
1405296000000 | 167.3 |
1405382400000 | 165.77 |
1405468800000 | 168.37 |
1405555200000 | 166.48 |
1405641600000 | 166.56 |
1405900800000 | 165.34 |
1405987200000 | 167.52 |
1406073600000 | 167.89 |
1406160000000 | 169.33 |
1406246400000 | 167.25 |
1406505600000 | 166.91 |
1406592000000 | 167.64 |
1406678400000 | 166.81 |
1406764800000 | 164.14 |
1406851200000 | 161.73 |
1407110400000 | 161.49 |
1407196800000 | 161.45 |
1407283200000 | 160.1 |
1407369600000 | 158.34 |
1407456000000 | 157.86 |
1407715200000 | 160.23 |
1407801600000 | 159.31 |
1407888000000 | 160.61 |
1407974400000 | 160.92 |
1408060800000 | 159.7 |
1408320000000 | 161.82 |
1408406400000 | 162.88 |
1408492800000 | 162.67 |
1408579200000 | 164.55 |
1408665600000 | 163.53 |
1408924800000 | 166.41 |
1409011200000 | 167.93 |
1409097600000 | 167.98 |
1409184000000 | 166.41 |
1409270400000 | 166.8 |
1409529600000 | 166.75 |
1409616000000 | 167.12 |
1409702400000 | 168.88 |
1409788800000 | 171.36 |
1409875200000 | 171.46 |
1410134400000 | 171.15 |
1410220800000 | 170.09 |
1410307200000 | 169.82 |
1410393600000 | 169.48 |
1410480000000 | 169.39 |
1410739200000 | 169.05 |
1410825600000 | 168.3 |
1410912000000 | 169.17 |
1410998400000 | 170.69 |
1411084800000 | 170.68 |
1411344000000 | 169.81 |
1411430400000 | 167.28 |
1411516800000 | 168.67 |
1411603200000 | 166.75 |
1411689600000 | 167.7 |
1411948800000 | 166.35 |
1412035200000 | 168.02 |
1412121600000 | 166.45 |
1412208000000 | 162.3 |
1412294400000 | 163.7 |
1412553600000 | 164.11 |
1412640000000 | 161.38 |
1412726400000 | 159.88 |
1412812800000 | 159.28 |
1412899200000 | 156.67 |
1413158400000 | 156.78 |
1413244800000 | 157.13 |
1413331200000 | 151.9 |
1413417600000 | 151.1 |
1413504000000 | 155.68 |
1413763200000 | 154.37 |
1413849600000 | 157.82 |
1413936000000 | 158.97 |
1414022400000 | 160.49 |
1414108800000 | 159.86 |
1414368000000 | 158.3 |
1414454400000 | 160.44 |
1414540800000 | 160 |
1414627200000 | 160.92 |
1414713600000 | 164.43 |
1414972800000 | 163.08 |
1415059200000 | 160.96 |
1415145600000 | 163.69 |
1415232000000 | 164.26 |
1415318400000 | 162.65 |
1415577600000 | 164.07 |
1415664000000 | 164.73 |
1415750400000 | 162.22 |
1415836800000 | 162.79 |
1415923200000 | 163.13 |
1416182400000 | 164.24 |
1416268800000 | 166.09 |
1416355200000 | 166.28 |
1416441600000 | 165.5 |
1416528000000 | 169.72 |
1416787200000 | 170.63 |
1416873600000 | 171.45 |
1416960000000 | 171.32 |
1417046400000 | 172.43 |
1417132800000 | 172.69 |
1417392000000 | 171.99 |
1417478400000 | 172.32 |
1417564800000 | 172.98 |
1417651200000 | 170.56 |
1417737600000 | 174.48 |
1417996800000 | 173.21 |
1418083200000 | 168.94 |
1418169600000 | 168.28 |
1418256000000 | 168.6 |
1418342400000 | 164.21 |
1418601600000 | 160.28 |
1418688000000 | 163.63 |
1418774400000 | 163.45 |
1418860800000 | 168.43 |
1418947200000 | 168.2 |
1419206400000 | 169.15 |
1419292800000 | 170.87 |
1419379200000 | 170.55 |
1419811200000 | 170.48 |
1419897600000 | 168.37 |
1419984000000 | 168.88 |
1420156800000 | 168.71 |
1420416000000 | 163.61 |
1420502400000 | 162.79 |
1420588800000 | 163.5 |
1420675200000 | 168.68 |
1420761600000 | 165.27 |
1421020800000 | 167.1 |
1421107200000 | 169.74 |
1421193600000 | 167.73 |
1421280000000 | 170.95 |
1421366400000 | 173.1 |
1421625600000 | 174.48 |
1421712000000 | 175.6 |
1421798400000 | 176.83 |
1421884800000 | 179.55 |
1421971200000 | 182.75 |
1422230400000 | 184.52 |
1422316800000 | 182.25 |
1422403200000 | 182.13 |
1422489600000 | 182.65 |
1422576000000 | 181.7 |
1422835200000 | 182.26 |
1422921600000 | 184.44 |
1423008000000 | 184.79 |
1423094400000 | 184.87 |
1423180800000 | 184.38 |
1423440000000 | 181.67 |
1423526400000 | 183.86 |
1423612800000 | 183.57 |
1423699200000 | 186.09 |
1423785600000 | 187.43 |
1424044800000 | 186.78 |
1424131200000 | 186.76 |
1424217600000 | 188.53 |
1424304000000 | 189.85 |
1424390400000 | 190.04 |
1424649600000 | 191.67 |
1424736000000 | 192.77 |
1424822400000 | 192.47 |
1424908800000 | 194.2 |
1424995200000 | 195.08 |
1425254400000 | 195 |
1425340800000 | 192.79 |
1425427200000 | 194.28 |
1425513600000 | 196.38 |
1425600000000 | 196.77 |
1425859200000 | 196.38 |
1425945600000 | 194.65 |
1426032000000 | 199.06 |
1426118400000 | 198.87 |
1426204800000 | 199.92 |
1426464000000 | 202.64 |
1426550400000 | 200.41 |
1426636800000 | 200 |
1426723200000 | 200.25 |
1426809600000 | 202.74 |
1427068800000 | 201.32 |
1427155200000 | 202.96 |
1427241600000 | 200.51 |
1427328000000 | 199.59 |
1427414400000 | 200.23 |
1427673600000 | 203.04 |
1427760000000 | 201.36 |
1427846400000 | 202.19 |
1427932800000 | 202.61 |
1428364800000 | 205.28 |
1428451200000 | 204.32 |
1428537600000 | 206.68 |
1428624000000 | 208.68 |
1428883200000 | 209.12 |
1428969600000 | 207.39 |
1429056000000 | 208.24 |
1429142400000 | 205.68 |
1429228800000 | 201.45 |
1429488000000 | 203.63 |
1429574400000 | 204.6 |
1429660800000 | 204.29 |
1429747200000 | 202.92 |
1429833600000 | 204.25 |
1430092800000 | 207.38 |
1430179200000 | 204.14 |
1430265600000 | 198.81 |
1430352000000 | 199.15 |
1430438400000 | 199.14 |
1430697600000 | 200.82 |
1430784000000 | 196.18 |
1430870400000 | 196.13 |
1430956800000 | 196.82 |
1431043200000 | 201.68 |
1431302400000 | 201.26 |
1431388800000 | 198.84 |
1431475200000 | 198.4 |
1431561600000 | 200.94 |
1431648000000 | 199.95 |
1431907200000 | 201.15 |
1431993600000 | 205.37 |
1432080000000 | 205.9 |
1432166400000 | 206.12 |
1432252800000 | 205.81 |
1432512000000 | 204.53 |
1432598400000 | 202.76 |
1432684800000 | 206.03 |
1432771200000 | 204.75 |
1432857600000 | 200.77 |
1433116800000 | 201.25 |
1433203200000 | 200.33 |
1433289600000 | 201.15 |
1433376000000 | 199.54 |
1433462400000 | 196.74 |
1433721600000 | 194.55 |
1433808000000 | 194.1 |
1433894400000 | 197.82 |
1433980800000 | 199.16 |
1434067200000 | 196.59 |
1434326400000 | 193.05 |
1434412800000 | 194.1 |
1434499200000 | 192.47 |
1434585600000 | 193.76 |
1434672000000 | 194.14 |
1434931200000 | 201.2 |
1435017600000 | 203.02 |
1435104000000 | 202.01 |
1435190400000 | 202.16 |
1435276800000 | 202.86 |
1435536000000 | 195.23 |
1435622400000 | 192.87 |
1435708800000 | 196.73 |
1435795200000 | 194.86 |
1435881600000 | 193.93 |
1436140800000 | 190.2 |
1436227200000 | 186.22 |
1436313600000 | 187.59 |
1436400000000 | 192.4 |
1436486400000 | 197.94 |
1436745600000 | 201.22 |
1436832000000 | 201.95 |
1436918400000 | 202.86 |
1437004800000 | 205.8 |
1437091200000 | 205.69 |
1437350400000 | 206.85 |
1437436800000 | 204.84 |
1437523200000 | 204.04 |
1437609600000 | 203.85 |
1437696000000 | 201.88 |
1437955200000 | 197.22 |
1438041600000 | 199.44 |
1438128000000 | 200.59 |
1438214400000 | 201.03 |
1438300800000 | 202.03 |
1438560000000 | 203.92 |
1438646400000 | 203.43 |
1438732800000 | 205.83 |
1438819200000 | 205.33 |
1438905600000 | 203.6 |
1439164800000 | 205.43 |
1439251200000 | 201.59 |
1439337600000 | 195.25 |
1439424000000 | 197.51 |
1439510400000 | 196.77 |
1439769600000 | 197.06 |
1439856000000 | 197.2 |
1439942400000 | 193.74 |
1440028800000 | 189.36 |
1440115200000 | 183.64 |
1440374400000 | 174.48 |
1440460800000 | 182.26 |
1440547200000 | 180.04 |
1440633600000 | 185.82 |
1440720000000 | 185.95 |
1440979200000 | 185.19 |
1441065600000 | 180.75 |
1441152000000 | 181.19 |
1441238400000 | 185.16 |
1441324800000 | 180.35 |
1441584000000 | 181.25 |
1441670400000 | 183.48 |
1441756800000 | 185.51 |
1441843200000 | 183.34 |
1441929600000 | 181.5 |
1442188800000 | 180.59 |
1442275200000 | 182.17 |
1442361600000 | 184.3 |
1442448000000 | 184.84 |
1442534400000 | 180.32 |
1442793600000 | 181.64 |
1442880000000 | 175.5 |
1442966400000 | 175.62 |
1443052800000 | 172.11 |
1443139200000 | 177.25 |
1443398400000 | 173.36 |
1443484800000 | 172.59 |
1443571200000 | 176.61 |
1443657600000 | 175.26 |
1443744000000 | 176.3 |
1444003200000 | 181.89 |
1444089600000 | 183.61 |
1444176000000 | 183.73 |
1444262400000 | 184.15 |
1444348800000 | 185.19 |
1444608000000 | 184.75 |
1444694400000 | 183.25 |
1444780800000 | 181.61 |
1444867200000 | 184.12 |
1444953600000 | 185.01 |
1445212800000 | 185.65 |
1445299200000 | 184.72 |
1445385600000 | 185.64 |
1445472000000 | 189.64 |
1445558400000 | 193.76 |
1445817600000 | 193.22 |
1445904000000 | 191.13 |
1445990400000 | 193.35 |
1446076800000 | 193.46 |
1446163200000 | 193.79 |
1446422400000 | 194.87 |
1446508800000 | 195.11 |
1446595200000 | 194.84 |
1446681600000 | 195.29 |
1446768000000 | 196.49 |
1447027200000 | 193.58 |
1447113600000 | 194.02 |
1447200000000 | 195.51 |
1447286400000 | 192.29 |
1447372800000 | 190.88 |
1447632000000 | 191.06 |
1447718400000 | 195.71 |
1447804800000 | 195.05 |
1447891200000 | 196.33 |
1447977600000 | 196.42 |
1448236800000 | 196.1 |
1448323200000 | 193.53 |
1448409600000 | 196.36 |
1448496000000 | 198.48 |
1448582400000 | 198.28 |
1448841600000 | 199.5 |
1448928000000 | 198.38 |
1449014400000 | 197.88 |
1449100800000 | 191.7 |
1449187200000 | 191.3 |
1449446400000 | 192.94 |
1449532800000 | 189.47 |
1449619200000 | 188.17 |
1449705600000 | 187.76 |
1449792000000 | 184.17 |
1450051200000 | 180.9 |
1450137600000 | 186.32 |
1450224000000 | 186.8 |
1450310400000 | 189.97 |
1450396800000 | 187.46 |
1450656000000 | 184.94 |
1450742400000 | 185.1 |
1450828800000 | 189.05 |
1450915200000 | 189.04 |
1451260800000 | 187.7 |
1451347200000 | 190.85 |
1451433600000 | 189.62 |
1451520000000 | 188.6 |
1451865600000 | 183.11 |
1451952000000 | 183.74 |
1452038400000 | 181.39 |
1452124800000 | 178.19 |
1452211200000 | 175.81 |
1452470400000 | 175.33 |
1452556800000 | 177.82 |
1452643200000 | 178.12 |
1452729600000 | 174.89 |
1452816000000 | 170.74 |
1453075200000 | 169.58 |
1453161600000 | 172.36 |
1453248000000 | 166.97 |
1453334400000 | 170.54 |
1453420800000 | 175.05 |
1453680000000 | 174.11 |
1453766400000 | 175.78 |
1453852800000 | 176.5 |
1453939200000 | 173.19 |
1454025600000 | 177.2 |
1454284800000 | 176.45 |
1454371200000 | 172.72 |
1454457600000 | 169.95 |
1454544000000 | 170.04 |
1454630400000 | 168.55 |
1454889600000 | 162.48 |
1454976000000 | 160.01 |
1455062400000 | 162.77 |
1455148800000 | 156.8899 |
1455235200000 | 160.4 |
1455494400000 | 165.37 |
1455580800000 | 164.78 |
1455667200000 | 169.3 |
1455753600000 | 169.45 |
1455840000000 | 168.28 |
1456099200000 | 171.56 |
1456185600000 | 169.34 |
1456272000000 | 165.49 |
1456358400000 | 168.7 |
1456444800000 | 171.37 |
1456704000000 | 172.32 |
1456790400000 | 175.51 |
1456876800000 | 176.18 |
1456963200000 | 175.87 |
1457049600000 | 176.97 |
1457308800000 | 175.96 |
1457395200000 | 174.6699 |
1457481600000 | 175.53 |
1457568000000 | 173.09 |
1457654400000 | 178.69 |
1457913600000 | 180.18 |
1458000000000 | 178.85 |
1458086400000 | 178.98 |
1458172800000 | 178.02 |
1458259200000 | 178.93 |
1458518400000 | 178.53 |
1458604800000 | 178.76 |
1458691200000 | 178.7 |
1458777600000 | 175.6699 |
1459209600000 | 176.68 |
1459296000000 | 179.13 |
1459382400000 | 177.01 |
1459468800000 | 174.46 |
1459728000000 | 174.9199 |
1459814400000 | 171.22 |
1459900800000 | 172.29 |
1459987200000 | 170.51 |
1460073600000 | 172.82 |
1460332800000 | 173.49 |
1460419200000 | 174.19 |
1460505600000 | 178.9 |
1460592000000 | 179.82 |
1460678400000 | 179.22 |
1460937600000 | 179.95 |
1461024000000 | 182.6 |
1461110400000 | 183.53 |
1461196800000 | 183.32 |
1461283200000 | 182.7 |
1461542400000 | 181.43 |
1461628800000 | 181.93 |
1461715200000 | 182.82 |
1461801600000 | 182.98 |
1461888000000 | 178.72 |
1462147200000 | 179.38 |
1462233600000 | 176.31 |
1462320000000 | 174.7 |
1462406400000 | 175.26 |
1462492800000 | 175.18 |
1462752000000 | 176.2 |
1462838400000 | 177.71 |
1462924800000 | 176.58 |
1463011200000 | 175.41 |
1463097600000 | 176.38 |
1463356800000 | 176.32 |
1463443200000 | 175.61 |
1463529600000 | 176.56 |
1463616000000 | 174.73 |
1463702400000 | 177.2 |
1463961600000 | 176.22 |
1464048000000 | 180.09 |
1464134400000 | 182.4 |
1464220800000 | 183.16 |
1464307200000 | 183.47 |
1464566400000 | 184.03 |
1464652800000 | 182.91 |
1464739200000 | 181.82 |
1464825600000 | 182.04 |
1464912000000 | 180.25 |
1465171200000 | 180.68 |
1465257600000 | 182.99 |
1465344000000 | 181.81 |
1465430400000 | 180.09 |
1465516800000 | 175.6 |
1465776000000 | 172.25 |
1465862400000 | 168.98 |
1465948800000 | 170.58 |
1466035200000 | 169.46 |
1466121600000 | 171.45 |
1466380800000 | 177.25 |
1466467200000 | 178.24 |
1466553600000 | 178.75 |
1466640000000 | 182 |
1466726400000 | 168.41 |
1466985600000 | 162.57 |
1467072000000 | 166.4199 |
1467158400000 | 170.34 |
1467244800000 | 172.05 |
1467331200000 | 173.72 |
1467590400000 | 172.28 |
1467676800000 | 169.3 |
1467763200000 | 166.57 |
1467849600000 | 167.77 |
1467936000000 | 171.29 |
1468195200000 | 174.34 |
1468281600000 | 176.82 |
1468368000000 | 176.6 |
1468454400000 | 178.48 |
1468540800000 | 178.07 |
1468800000000 | 178.03 |
1468886400000 | 177.26 |
1468972800000 | 179.51 |
1469059200000 | 179.45 |
1469145600000 | 179.68 |
1469404800000 | 180.08 |
1469491200000 | 180.45 |
1469577600000 | 181.94 |
1469664000000 | 180.52 |
1469750400000 | 181.85 |
1470009600000 | 180.95 |
1470096000000 | 177.61 |
1470182400000 | 177.6399 |
1470268800000 | 178.8899 |
1470355200000 | 181.55 |
1470614400000 | 181.98 |
1470700800000 | 184.63 |
1470787200000 | 184.1699 |
1470873600000 | 185.97 |
1470960000000 | 185.82 |
1471219200000 | 186.05 |
1471305600000 | 184.23 |
1471392000000 | 182.2 |
1471478400000 | 183.33 |
1471564800000 | 182 |
1471824000000 | 181.75 |
1471910400000 | 183.55 |
1471996800000 | 184.1399 |
1472083200000 | 182.85 |
1472169600000 | 184.01 |
1472428800000 | 183.37 |
1472515200000 | 184.79 |
1472601600000 | 184.21 |
1472688000000 | 184.18 |
1472774400000 | 187.51 |
1473033600000 | 187.55 |
1473120000000 | 187.13 |
1473206400000 | 188.38 |
1473292800000 | 187.74 |
1473379200000 | 185.63 |
1473638400000 | 183.51 |
1473724800000 | 181.77 |
1473811200000 | 181.3 |
1473897600000 | 181.9199 |
1473984000000 | 180.07 |
1474243200000 | 182.05 |
1474329600000 | 182.03 |
1474416000000 | 182.96 |
1474502400000 | 186.58 |
1474588800000 | 185.45 |
1474848000000 | 182.43 |
1474934400000 | 182.12 |
1475020800000 | 183.33 |
1475107200000 | 183.16 |
1475193600000 | 183.86 |
1475452800000 | 183.8 |
1475539200000 | 185.47 |
1475625600000 | 184.94 |
1475712000000 | 184.57 |
1475798400000 | 182.83 |
1476057600000 | 184.78 |
1476144000000 | 183.9 |
1476230400000 | 183.21 |
1476316800000 | 181.58 |
1476403200000 | 184.33 |
1476662400000 | 183.45 |
1476748800000 | 185.8 |
1476835200000 | 186.43 |
1476921600000 | 187.22 |
1477008000000 | 187.19 |
1477267200000 | 188.1 |
1477353600000 | 187.45 |
1477440000000 | 187.1399 |
1477526400000 | 187.32 |
1477612800000 | 187.31 |
1477872000000 | 186.26 |
1477958400000 | 184.25 |
1478044800000 | 181.75 |
1478131200000 | 181.28 |
1478217600000 | 180.03 |
1478476800000 | 183 |
1478563200000 | 183.6699 |
1478649600000 | 185.52 |
1478736000000 | 184.41 |
1478822400000 | 183.65 |
1479081600000 | 183.76 |
1479168000000 | 184.8 |
1479254400000 | 183.7 |
1479340800000 | 184.53 |
1479427200000 | 183.72 |
1479686400000 | 184.29 |
1479772800000 | 184.93 |
1479859200000 | 184.24 |
1479945600000 | 184.79 |
1480032000000 | 185.21 |
1480291200000 | 183.43 |
1480377600000 | 184.58 |
1480464000000 | 185.38 |
1480550400000 | 184.2 |
1480636800000 | 183.25 |
1480896000000 | 185.1 |
1480982400000 | 187.57 |
1481068800000 | 189.97 |
1481155200000 | 192.36 |
1481241600000 | 193.33 |
1481500800000 | 193.35 |
1481587200000 | 195.34 |
1481673600000 | 194.07 |
1481760000000 | 196.07 |
1481846400000 | 196.6399 |
1482105600000 | 196.74 |
1482192000000 | 197.9 |
1482278400000 | 197.73 |
1482364800000 | 197.54 |
1482451200000 | 198 |
1482796800000 | 198.4199 |
1482883200000 | 198.22 |
1482969600000 | 197.88 |
1483056000000 | 198.47 |
1483315200000 | 200.08 |
1483401600000 | 200.55 |
1483488000000 | 200.45 |
1483574400000 | 200.5 |
1483660800000 | 200.8 |
1483920000000 | 200.09 |
1484006400000 | 200.02 |
1484092800000 | 200.46 |
1484179200000 | 199.06 |
1484265600000 | 201.22 |
1484524800000 | 199.73 |
1484611200000 | 199.13 |
1484697600000 | 199.66 |
1484784000000 | 199.8 |
1484870400000 | 200.15 |
1485129600000 | 198.9199 |
1485216000000 | 199.63 |
1485302400000 | 201.96 |
1485388800000 | 201.8 |
1485475200000 | 201.12 |
1485734400000 | 198.65 |
1485820800000 | 196.95 |
1485907200000 | 198.55 |
1485993600000 | 198.94 |
1486080000000 | 199.83 |
1486339200000 | 197.66 |
1486425600000 | 197.77 |
1486512000000 | 198.1 |
1486598400000 | 200.07 |
1486684800000 | 199.99 |
1486944000000 | 202 |
1487030400000 | 202.21 |
1487116800000 | 202.7 |
1487203200000 | 202.1699 |
1487289600000 | 201.74 |
1487548800000 | 202.01 |
1487635200000 | 203.35 |
1487721600000 | 203.3 |
1487808000000 | 202.8899 |
1487894400000 | 201.02 |
1488153600000 | 201.37 |
1488240000000 | 201.85 |
1488326400000 | 205.61 |
1488412800000 | 205.53 |
1488499200000 | 206.1399 |
1488758400000 | 205.34 |
1488844800000 | 205.02 |
1488931200000 | 205.4199 |
1489017600000 | 206.59 |
1489104000000 | 207.07 |
1489363200000 | 207.33 |
1489449600000 | 206.55 |
1489536000000 | 207.2 |
1489622400000 | 208.78 |
1489708800000 | 209.32 |
1489968000000 | 208.84 |
1490054400000 | 207.99 |
1490140800000 | 207.3 |
1490227200000 | 209.18 |
1490313600000 | 209.1 |
1490572800000 | 208.63 |
1490659200000 | 210.32 |
1490745600000 | 210.84 |
1490832000000 | 211.84 |
1490918400000 | 212.98 |
1491177600000 | 211.66 |
1491264000000 | 212.18 |
1491350400000 | 211.92 |
1491436800000 | 212.83 |
1491523200000 | 213.2 |
1491782400000 | 212.54 |
1491868800000 | 211.97 |
1491955200000 | 212.07 |
1492041600000 | 211.18 |
1492473600000 | 209.01 |
1492560000000 | 209.91 |
1492646400000 | 211 |
1492732800000 | 210.76 |
1492992000000 | 218.25 |
1493078400000 | 218.86 |
1493164800000 | 219.15 |
1493251200000 | 218.64 |
1493337600000 | 218.62 |
1493596800000 | 218.62 |
1493683200000 | 220.34 |
1493769600000 | 220.43 |
1493856000000 | 223.24 |
1493942400000 | 225.31 |
1494201600000 | 224.51 |
1494288000000 | 225.14 |
1494374400000 | 225.19 |
1494460800000 | 224.11 |
1494547200000 | 225.06 |
1494806400000 | 225.79 |
1494892800000 | 226.1 |
1494979200000 | 222.61 |
1495065600000 | 221.49 |
1495152000000 | 223.13 |
1495411200000 | 222.87 |
1495497600000 | 223.9 |
1495584000000 | 223.77 |
1495670400000 | 223.65 |
1495756800000 | 223.51 |
1496016000000 | 223.24 |
1496102400000 | 222.84 |
1496188800000 | 222.69 |
1496275200000 | 224.09 |
1496361600000 | 225.46 |
1496620800000 | 224.63 |
1496707200000 | 223.23 |
1496793600000 | 223.11 |
1496880000000 | 223.54 |
1496966400000 | 224.86 |
1497225600000 | 222.5 |
1497312000000 | 223.69 |
1497398400000 | 223.46 |
1497484800000 | 222.08 |
1497571200000 | 223.61 |
1497830400000 | 225.62 |
1497916800000 | 224.45 |
1498003200000 | 224.08 |
1498089600000 | 223.96 |
1498176000000 | 223.08 |
1498435200000 | 224.07 |
1498521600000 | 222.28 |
1498608000000 | 222.02 |
1498694400000 | 218.19 |
1498780800000 | 217.03 |
1499040000000 | 219.78 |
1499126400000 | 219.22 |
1499212800000 | 219.5 |
1499299200000 | 218.36 |
1499385600000 | 218.27 |
1499644800000 | 219.21 |
1499731200000 | 218.45 |
1499817600000 | 221.48 |
1499904000000 | 222.16 |
1499990400000 | 222.36 |
1500249600000 | 222.13 |
1500336000000 | 219.93 |
1500422400000 | 221.15 |
1500508800000 | 220.99 |
1500595200000 | 218.09 |
1500854400000 | 217.9 |
1500940800000 | 218.91 |
1501027200000 | 220.18 |
1501113600000 | 220.02 |
1501200000000 | 218.26 |
1501459200000 | 217.42 |
1501545600000 | 219.01 |
1501632000000 | 218.22 |
1501718400000 | 218.67 |
1501804800000 | 221.11 |
1502064000000 | 221.02 |
1502150400000 | 221.5 |
1502236800000 | 218.99 |
1502323200000 | 217.11 |
1502409600000 | 215.38 |
1502668800000 | 218.09 |
1502755200000 | 218.59 |
1502841600000 | 220.18 |
1502928000000 | 219.07 |
1503014400000 | 217.97 |
1503273600000 | 216.85 |
1503360000000 | 218.71 |
1503446400000 | 217.79 |
1503532800000 | 217.86 |
1503619200000 | 217.6 |
1503878400000 | 216.56 |
1503964800000 | 214.2 |
1504051200000 | 215.42 |
1504137600000 | 216.7 |
1504224000000 | 218.04 |
1504483200000 | 217.2 |
1504569600000 | 216.92 |
1504656000000 | 217.56 |
1504742400000 | 218.19 |
1504828800000 | 218.34 |
1505088000000 | 221.18 |
1505174400000 | 222.2 |
1505260800000 | 222.69 |
1505347200000 | 222.73 |
1505433600000 | 222.12 |
1505692800000 | 222.98 |
1505779200000 | 223.12 |
1505865600000 | 222.79 |
1505952000000 | 223.45 |
1506038400000 | 223.61 |
1506297600000 | 223.44 |
1506384000000 | 223.4 |
1506470400000 | 224.48 |
1506556800000 | 225.03 |
1506643200000 | 226.57 |
1506902400000 | 227.29 |
1506988800000 | 227.65 |
1507075200000 | 227.14 |
1507161600000 | 228.01 |
1507248000000 | 227.36 |
1507507200000 | 227.96 |
1507593600000 | 227.49 |
1507680000000 | 228.06 |
1507766400000 | 228.17 |
1507852800000 | 228.13 |
1508112000000 | 228.18 |
1508198400000 | 228.1 |
1508284800000 | 228.93 |
1508371200000 | 227.84 |
1508457600000 | 228.13 |
1508716800000 | 228.32 |
1508803200000 | 228.43 |
1508889600000 | 227.46 |
1508976000000 | 230.25 |
1509062400000 | 231.14 |
1509321600000 | 231.75 |
1509408000000 | 232.39 |
1509494400000 | 233.99 |
1509580800000 | 233.62 |
1509667200000 | 233.88 |
1509926400000 | 233.66 |
1510012800000 | 232.37 |
1510099200000 | 232.14 |
1510185600000 | 229.42 |
1510272000000 | 228.36 |
1510531200000 | 227.11 |
1510617600000 | 226.34 |
1510704000000 | 225.43 |
1510790400000 | 226.92 |
1510876800000 | 226 |
1511136000000 | 227.04 |
1511222400000 | 228.17 |
1511308800000 | 227.12 |
1511395200000 | 227.66 |
1511481600000 | 228.06 |
1511740800000 | 227.01 |
1511827200000 | 228.09 |
1511913600000 | 228.44 |
1512000000000 | 227.82 |
1512086400000 | 225.42 |
1512345600000 | 228.09 |
1512432000000 | 228.03 |
1512518400000 | 227.45 |
1512604800000 | 228.12 |
1512691200000 | 229.38 |
1512950400000 | 228.96 |
1513036800000 | 230.03 |
1513123200000 | 229 |
1513209600000 | 227.69 |
1513296000000 | 227.67 |
1513555200000 | 230.6 |
1513641600000 | 229.65 |
1513728000000 | 228.01 |
1513814400000 | 229.08 |
1513900800000 | 228.21 |
1514332800000 | 228.32 |
1514419200000 | 227.17 |
1514505600000 | 226.06 |
1514851200000 | 225.53 |
1514937600000 | 227.02 |
1515024000000 | 230.49 |
1515110400000 | 233 |
1515369600000 | 233.59 |
1515456000000 | 234.55 |
1515542400000 | 233.74 |
1515628800000 | 233.01 |
1515715200000 | 233.91 |
1515974400000 | 233.82 |
1516060800000 | 234.51 |
1516147200000 | 234.12 |
1516233600000 | 234.72 |
1516320000000 | 236.51 |
1516579200000 | 237.51 |
1516665600000 | 237.85 |
1516752000000 | 235.92 |
1516838400000 | 234.84 |
1516924800000 | 236.13 |
1517184000000 | 235.66 |
1517270400000 | 233.64 |
1517356800000 | 233.94 |
1517443200000 | 232.94 |
1517529600000 | 229.46 |
1517788800000 | 226.48 |
1517875200000 | 221.14 |
1517961600000 | 225.53 |
1518048000000 | 220.66 |
1518134400000 | 217.95 |
1518393600000 | 220.57 |
1518480000000 | 218.9 |
1518566400000 | 221.28 |
1518652800000 | 222.69 |
1518739200000 | 225.18 |
1518998400000 | 223.88 |
1519084800000 | 225.35 |
1519171200000 | 225.39 |
1519257600000 | 225.36 |
1519344000000 | 225.73 |
1519603200000 | 226.8 |
1519689600000 | 226.44 |
1519776000000 | 225.44 |
1519862400000 | 222.51 |
1519948800000 | 217.78 |
1520208000000 | 219.56 |
1520294400000 | 220.36 |
1520380800000 | 221.63 |
1520467200000 | 223.93 |
1520553600000 | 224.6 |
1520812800000 | 225.22 |
1520899200000 | 223.17 |
1520985600000 | 222.76 |
1521072000000 | 224.19 |
1521158400000 | 224.98 |
1521417600000 | 222.78 |
1521504000000 | 223.98 |
1521590400000 | 223.64 |
1521676800000 | 220.18 |
1521763200000 | 217.59 |
1522022400000 | 216.24 |
1522108800000 | 218.8 |
1522195200000 | 219.38 |
1522281600000 | 221.06 |
1522713600000 | 220.1 |
1522800000000 | 219.2 |
1522886400000 | 224.73 |
1522972800000 | 223.94 |
1523232000000 | 224.43 |
1523318400000 | 226.18 |
1523404800000 | 224.97 |
1523491200000 | 226.54 |
1523577600000 | 227 |
1523836800000 | 226.65 |
1523923200000 | 228.86 |
1524009600000 | 229.51 |
1524096000000 | 229.5 |
1524182400000 | 229.78 |
1524441600000 | 230.72 |
1524528000000 | 230.46 |
1524614400000 | 228.89 |
1524700800000 | 230.67 |
1524787200000 | 231.8 |
1525046400000 | 232.75 |
1525132800000 | 232.75 |
1525219200000 | 234.5 |
1525305600000 | 233.11 |
1525392000000 | 234.56 |
1525651200000 | 235.88 |
1525737600000 | 235.91 |
1525824000000 | 236.28 |
1525910400000 | 236.8 |
1525996800000 | 237.02 |
1526256000000 | 237 |
1526342400000 | 236.94 |
1526428800000 | 236.75 |
1526515200000 | 238.65 |
1526601600000 | 237.88 |
1526860800000 | 238.55 |
1526947200000 | 239.6 |
1527033600000 | 236.8 |
1527120000000 | 235.66 |
1527206400000 | 235.52 |
1527465600000 | 234.27 |
1527552000000 | 230.6 |
1527638400000 | 231.86 |
1527724800000 | 230.49 |
1527811200000 | 233.08 |
1528070400000 | 234.04 |
1528156800000 | 233.57 |
1528243200000 | 233.97 |
1528329600000 | 233.55 |
1528416000000 | 232.88 |
1528675200000 | 234.94 |
1528761600000 | 234.85 |
1528848000000 | 235.36 |
1528934400000 | 238.04 |
1529020800000 | 236.42 |
1529280000000 | 234.36 |
1529366400000 | 232.3 |
1529452800000 | 232.31 |
1529539200000 | 229.84 |
1529625600000 | 231.8 |
1529884800000 | 227.3 |
1529971200000 | 227.32 |
1530057600000 | 228.83 |
1530144000000 | 226.49 |
1530230400000 | 228.41 |
1530489600000 | 226.68 |
1530576000000 | 228.6 |
1530662400000 | 228.62 |
1530748800000 | 230.63 |
1530835200000 | 231.24 |
1531094400000 | 232.35 |
1531180800000 | 233.47 |
1531267200000 | 230.48 |
1531353600000 | 232.12 |
1531440000000 | 232.66 |
1531699200000 | 232.43 |
1531785600000 | 233.24 |
1531872000000 | 234.74 |
1531958400000 | 233.73 |
1532044800000 | 232.8 |
1532304000000 | 232.21 |
1532390400000 | 234.31 |
1532476800000 | 233.43 |
1532563200000 | 235.92 |
1532649600000 | 236.75 |
1532908800000 | 235.97 |
1532995200000 | 236.28 |
1533081600000 | 235.32 |
1533168000000 | 233.33 |
1533254400000 | 234.57 |
1533513600000 | 234.64 |
1533600000000 | 235.79 |
1533686400000 | 235.39 |
1533772800000 | 235.77 |
1533859200000 | 231.91 |
1534118400000 | 231.16 |
1534204800000 | 230.9 |
1534291200000 | 227.57 |
1534377600000 | 228.76 |
1534464000000 | 228.47 |
1534723200000 | 230.1 |
1534809600000 | 231.3 |
1534896000000 | 231.74 |
1534982400000 | 231.64 |
1535068800000 | 232.21 |
1535328000000 | 234.29 |
1535414400000 | 234.19 |
1535500800000 | 234.74 |
1535587200000 | 233.5 |
1535673600000 | 231.12 |
1535932800000 | 231.12 |
1536019200000 | 229.12 |
1536105600000 | 226.18 |
1536192000000 | 224.82 |
1536278400000 | 224.99 |
1536537600000 | 226.15 |
1536624000000 | 226.23 |
1536710400000 | 227.43 |
1536796800000 | 227.32 |
1536883200000 | 228.38 |
1537142400000 | 228.37 |
1537228800000 | 229.27 |
1537315200000 | 229.84 |
1537401600000 | 231.59 |
1537488000000 | 232.96 |
1537747200000 | 231.69 |
1537833600000 | 232.31 |
1537920000000 | 232.84 |
1538006400000 | 233.57 |
1538092800000 | 230.55 |
1538352000000 | 231.28 |
1538438400000 | 229.75 |
1538524800000 | 230.64 |
1538611200000 | 228.39 |
1538697600000 | 226.29 |
1538956800000 | 223.4 |
1539043200000 | 223.98 |
1539129600000 | 219.31 |
1539216000000 | 215.61 |
1539302400000 | 215.2 |
1539561600000 | 215.58 |
1539648000000 | 219.4 |
1539734400000 | 218.35 |
1539820800000 | 216.32 |
1539907200000 | 215.74 |
1540166400000 | 214.29 |
1540252800000 | 210.31 |
1540339200000 | 209.4199 |
1540425600000 | 212.22 |
1540512000000 | 210.54 |
1540771200000 | 212.1 |
1540857600000 | 211.83 |
1540944000000 | 215.36 |
1541030400000 | 216.04 |
1541116800000 | 217.36 |
1541376000000 | 216.76 |
1541462400000 | 216.17 |
1541548800000 | 218.69 |
1541635200000 | 218.26 |
1541721600000 | 217.36 |
1541980800000 | 214.98 |
1542067200000 | 217.07 |
1542153600000 | 216.1 |
1542240000000 | 214.49 |
1542326400000 | 214.13 |
1542585600000 | 212.27 |
1542672000000 | 209.03 |
1542758400000 | 211.59 |
1542844800000 | 209.86 |
1542931200000 | 210.64 |
1543190400000 | 213.1 |
1543276800000 | 212.65 |
1543363200000 | 212.69 |
1543449600000 | 213.25 |
1543536000000 | 212.65 |
1543795200000 | 215.56 |
1543881600000 | 213.38 |
1543968000000 | 211.04 |
1544054400000 | 204.26 |
1544140800000 | 205.08 |
1544400000000 | 201.76 |
1544486400000 | 204.36 |
1544572800000 | 208.1399 |
1544659200000 | 208.09 |
1544745600000 | 206.65 |
1545004800000 | 204.26 |
1545091200000 | 203.03 |
1545177600000 | 204.04 |
1545264000000 | 200.25 |
1545350400000 | 199.9 |
1545609600000 | 198.41 |
1545868800000 | 195.99 |
1545955200000 | 199.19 |
1546214400000 | 200.35 |
1546387200000 | 199.87 |
1546473600000 | 197.35 |
1546560000000 | 203.33 |
1546819200000 | 203.32 |
1546905600000 | 205.28 |
1546992000000 | 206.81 |
1547078400000 | 207.04 |
1547164800000 | 206.6399 |
1547424000000 | 205.49 |
1547510400000 | 206.44 |
1547596800000 | 207.74 |
1547683200000 | 207.46 |
1547769600000 | 211.5 |
1548028800000 | 211.29 |
1548115200000 | 210.48 |
1548201600000 | 210.6 |
1548288000000 | 211.65 |
1548374400000 | 214 |
1548633600000 | 212.19 |
1548720000000 | 213.24 |
1548806400000 | 213.91 |
1548892800000 | 213.8 |
1548979200000 | 214.04 |
1549238400000 | 213.84 |
1549324800000 | 217.42 |
1549411200000 | 217.6 |
1549497600000 | 213.11 |
1549584000000 | 211.48 |
1549843200000 | 213.58 |
1549929600000 | 215.07 |
1550016000000 | 215.95 |
1550102400000 | 215.29 |
1550188800000 | 218.85 |
1550448000000 | 219.55 |
1550534400000 | 219.09 |
1550620800000 | 220.44 |
1550707200000 | 220.16 |
1550793600000 | 220.78 |
1551052800000 | 221.62 |
1551139200000 | 222.13 |
1551225600000 | 221.59 |
1551312000000 | 222.77 |
1551398400000 | 224.34 |
1551657600000 | 224.81 |
1551744000000 | 224.87 |
1551830400000 | 224.49 |
1551916800000 | 223.02 |
1552003200000 | 221.33 |
1552262400000 | 223 |
1552348800000 | 222.91 |
1552435200000 | 224.02 |
1552521600000 | 225.54 |
1552608000000 | 227.84 |
1552867200000 | 228.25 |
1552953600000 | 229.91 |
1553040000000 | 227.37 |
1553126400000 | 227.04 |
1553212800000 | 222.98 |
1553472000000 | 222.38 |
1553558400000 | 224.01 |
1553644800000 | 224.34 |
1553731200000 | 223.9 |
1553817600000 | 226.04 |
1554076800000 | 228.78 |
1554163200000 | 229.74 |
1554249600000 | 232.36 |
1554336000000 | 232.46 |
1554422400000 | 232.94 |
1554681600000 | 232.25 |
1554768000000 | 230.62 |
1554854400000 | 231.27 |
1554940800000 | 232.38 |
1555027200000 | 233.59 |
1555286400000 | 234.05 |
1555372800000 | 234.97 |
1555459200000 | 235.75 |
1555545600000 | 236.6 |
1555977600000 | 237.04 |
1556064000000 | 236.9 |
1556150400000 | 236.29 |
1556236800000 | 236.93 |
1556496000000 | 237.61 |
1556582400000 | 238.03 |
1556668800000 | 238.03 |
1556755200000 | 236.65 |
1556841600000 | 237.22 |
1557100800000 | 234.61 |
1557187200000 | 231.71 |
1557273600000 | 232.65 |
1557360000000 | 228.68 |
1557446400000 | 229.51 |
1557705600000 | 226.34 |
1557792000000 | 229.31 |
1557878400000 | 230.6 |
1557964800000 | 233.94 |
1558051200000 | 233.15 |
1558310400000 | 230.19 |
1558396800000 | 231.81 |
1558483200000 | 231.75 |
1558569600000 | 227.79 |
1558656000000 | 229.18 |
1558915200000 | 230.25 |
1559001600000 | 229.7 |
1559088000000 | 226.13 |
1559174400000 | 227.49 |
1559260800000 | 225.13 |
1559520000000 | 226.12 |
1559606400000 | 228.1 |
1559692800000 | 228.76 |
1559779200000 | 228.14 |
1559865600000 | 230.82 |
1560124800000 | 231.63 |
1560211200000 | 233.15 |
1560297600000 | 231.97 |
1560384000000 | 232.33 |
1560470400000 | 231.17 |
1560729600000 | 231.42 |
1560816000000 | 236.1 |
1560902400000 | 236.31 |
1560988800000 | 236.98 |
1561075200000 | 236.57 |
1561334400000 | 235.8 |
1561420800000 | 235.19 |
1561507200000 | 235.02 |
1561593600000 | 235.07 |
1561680000000 | 237.15 |
1561939200000 | 238.92 |
1562025600000 | 239.35 |
1562112000000 | 241.95 |
1562198400000 | 242.39 |
1562284800000 | 240.98 |
1562544000000 | 240.46 |
1562630400000 | 239.31 |
1562716800000 | 238.83 |
1562803200000 | 238.59 |
1562889600000 | 238.89 |
1563148800000 | 239.6 |
1563235200000 | 240.82 |
1563321600000 | 239.37 |
1563408000000 | 237.97 |
1563494400000 | 237.94 |
1563753600000 | 238.67 |
1563840000000 | 241.51 |
1563926400000 | 242.1 |
1564012800000 | 240.9 |
1564099200000 | 241.68 |
1564358400000 | 241.18 |
1564444800000 | 236.81 |
1564531200000 | 237.32 |
1564617600000 | 239.05 |
1564704000000 | 232 |
1564963200000 | 227.07 |
1565049600000 | 226.1 |
1565136000000 | 227.24 |
1565222400000 | 231.38 |
1565308800000 | 228.53 |
1565568000000 | 227.63 |
1565654400000 | 229.16 |
1565740800000 | 224.37 |
1565827200000 | 223.43 |
1565913600000 | 226.59 |
1566172800000 | 229.51 |
1566259200000 | 227.77 |
1566345600000 | 231.26 |
1566432000000 | 229.83 |
1566518400000 | 227.38 |
1566777600000 | 228.14 |
1566864000000 | 229.83 |
1566950400000 | 229.19 |
1567036800000 | 232.1 |
1567123200000 | 233.7 |
1567382400000 | 234.1 |
1567468800000 | 233.24 |
1567555200000 | 235.71 |
1567641600000 | 238.23 |
1567728000000 | 238.83 |
1567987200000 | 238.93 |
1568073600000 | 239.16 |
1568160000000 | 240.3 |
1568246400000 | 241.45 |
1568332800000 | 242.27 |
1568592000000 | 240.26 |
1568678400000 | 240.11 |
1568764800000 | 240.34 |
1568851200000 | 241.91 |
1568937600000 | 242.52 |
1569196800000 | 240.01 |
1569283200000 | 239.93 |
1569369600000 | 238.54 |
1569456000000 | 239.92 |
1569542400000 | 241.28 |
1569801600000 | 242.48 |
1569888000000 | 239.43 |
1569974400000 | 232.73 |
1570060800000 | 233.06 |
1570147200000 | 235.14 |
1570406400000 | 236.67 |
1570492800000 | 233.95 |
1570579200000 | 235.8 |
1570665600000 | 237.77 |
1570752000000 | 242.71 |
1571011200000 | 242.02 |
1571097600000 | 244.7 |
1571184000000 | 244.64 |
1571270400000 | 244.21 |
1571356800000 | 243.19 |
1571616000000 | 244.7 |
1571702400000 | 244.82 |
1571788800000 | 244.79 |
1571875200000 | 245.96 |
1571961600000 | 246.52 |
1572220800000 | 247.08 |
1572307200000 | 246.79 |
1572393600000 | 247.12 |
1572480000000 | 245.91 |
1572566400000 | 247.71 |
1572825600000 | 250.64 |
1572912000000 | 251.28 |
1572998400000 | 251.67 |
1573084800000 | 253.28 |
1573171200000 | 252.61 |
1573430400000 | 252.5 |
1573516800000 | 253.39 |
1573603200000 | 252.26 |
1573689600000 | 251.59 |
1573776000000 | 253.23 |
1574035200000 | 252.84 |
1574121600000 | 252.39 |
1574208000000 | 251.67 |
1574294400000 | 250.99 |
1574380800000 | 251.56 |
1574640000000 | 253.16 |
1574726400000 | 253.59 |
1574812800000 | 253.94 |
1574899200000 | 253.3 |
1574985600000 | 252.95 |
1575244800000 | 248.33 |
1575331200000 | 247.16 |
1575417600000 | 250.16 |
1575504000000 | 249.72 |
1575590400000 | 252.38 |
1575849600000 | 251.34 |
1575936000000 | 251.13 |
1576022400000 | 251.83 |
1576108800000 | 253.04 |
1576195200000 | 254.48 |
1576454400000 | 257.38 |
1576540800000 | 256.41 |
1576627200000 | 256.0899 |
1576713600000 | 256.3399 |
1576800000000 | 258.41 |
1577059200000 | 258.45 |
1577145600000 | 258.58 |
1577404800000 | 258.93 |
1577664000000 | 256.74 |
1577750400000 | 256.39 |
1577923200000 | 259.55 |
1578009600000 | 258.52 |
1578268800000 | 257.19 |
1578355200000 | 257.92 |
1578441600000 | 258.89 |
1578528000000 | 260.17 |
1578614400000 | 259.81 |
1578873600000 | 259.38 |
1578960000000 | 259.74 |
1579046400000 | 259.55 |
1579132800000 | 260.07 |
1579219200000 | 262.23 |
1579478400000 | 262.02 |
1579564800000 | 261.1 |
1579651200000 | 260.32 |
1579737600000 | 258.11 |
1579824000000 | 260.6 |
1580083200000 | 254.03 |
1580169600000 | 256.62 |
1580256000000 | 257.67 |
1580342400000 | 254.61 |
1580428800000 | 251.5 |
1580688000000 | 253.01 |
1580774400000 | 257.33 |
1580860800000 | 260.4 |
1580947200000 | 262.18 |
1581033600000 | 261.42 |
1581292800000 | 261.27 |
1581379200000 | 263.54 |
1581465600000 | 265.55 |
1581552000000 | 265.0899 |
1581638400000 | 264.89 |
1581897600000 | 265.68 |
1581984000000 | 264.36 |
1582070400000 | 266.68 |
1582156800000 | 264.21 |
1582243200000 | 262.54 |
1582502400000 | 252.21 |
1582588800000 | 247.44 |
1582675200000 | 247.88 |
1582761600000 | 239.75 |
1582848000000 | 231.81 |
1583107200000 | 231.95 |
1583193600000 | 234.6 |
1583280000000 | 237.16 |
1583366400000 | 233.21 |
1583452800000 | 224.77 |
1583712000000 | 206.98 |
1583798400000 | 203.55 |
1583884800000 | 202.25 |
1583971200000 | 177.34 |
1584057600000 | 179.95 |
1584316800000 | 170.1 |
1584403200000 | 173.7 |
1584489600000 | 165.71 |
1584576000000 | 170.1699 |
1584662400000 | 177.06 |
1584921600000 | 172.09 |
1585008000000 | 187.12 |
1585094400000 | 192.93 |
1585180800000 | 197.15 |
1585267200000 | 189.43 |
1585526400000 | 190.94 |
1585612800000 | 192.96 |
1585699200000 | 186.07 |
1585785600000 | 186.84 |
1585872000000 | 184.58 |
1586131200000 | 193.1 |
1586217600000 | 197.37 |
1586304000000 | 197.6 |
1586390400000 | 201.12 |
1586822400000 | 202.16 |
1586908800000 | 194.83 |
1586995200000 | 195.24 |
1587081600000 | 200.82 |
1587340800000 | 201.81 |
1587427200000 | 195 |
1587513600000 | 197.86 |
1587600000000 | 199.77 |
1587686400000 | 197.3 |
1587945600000 | 201.88 |
1588032000000 | 204.59 |
1588118400000 | 209.3 |
1588204800000 | 205.61 |
1588291200000 | 205.61 |
1588550400000 | 198.24 |
1588636800000 | 202.61 |
1588723200000 | 200.8 |
1588809600000 | 203.8899 |
1588896000000 | 206.23 |
1589155200000 | 204.62 |
1589241600000 | 204.86 |
1589328000000 | 200.35 |
1589414400000 | 196.59 |
1589500800000 | 197.45 |
1589760000000 | 206.78 |
1589846400000 | 205.41 |
1589932800000 | 208.11 |
1590019200000 | 206.13 |
1590105600000 | 206.8 |
1590364800000 | 211.33 |
1590451200000 | 214.13 |
1590537600000 | 216.57 |
1590624000000 | 219.82 |
1590710400000 | 216.96 |
1590969600000 | 219.15 |
1591056000000 | 224.04 |
1591142400000 | 230.8 |
1591228800000 | 230.54 |
1591315200000 | 237.12 |
1591574400000 | 235.91 |
1591660800000 | 232.87 |
1591747200000 | 231.11 |
1591833600000 | 221.07 |
1591920000000 | 221.82 |
1592179200000 | 221.3 |
1592265600000 | 228.05 |
1592352000000 | 229.51 |
1592438400000 | 228.11 |
1592524800000 | 228.97 |
1592784000000 | 227.53 |
1592870400000 | 231.03 |
1592956800000 | 224.2 |
1593043200000 | 226.07 |
1593129600000 | 225.25 |
1593388800000 | 226.99 |
1593475200000 | 227.32 |
1593561600000 | 227.41 |
1593648000000 | 233.03 |
1593734400000 | 231.71 |
1593993600000 | 235.65 |
1594080000000 | 234.05 |
1594166400000 | 231.89 |
1594252800000 | 230.12 |
1594339200000 | 232.23 |
1594598400000 | 235.57 |
1594684800000 | 233.55 |
1594771200000 | 237.19 |
1594857600000 | 236.47 |
1594944000000 | 236.31 |
1595203200000 | 238.45 |
1595289600000 | 239.49 |
1595376000000 | 237.71 |
1595462400000 | 237.78 |
1595548800000 | 233.33 |
1595808000000 | 232.83 |
1595894400000 | 232.82 |
1595980800000 | 233.07 |
1596067200000 | 227.07 |
1596153600000 | 224.85 |
1596412800000 | 229.62 |
1596499200000 | 229.66 |
1596585600000 | 231.1 |
1596672000000 | 229.57 |
1596758400000 | 230.75 |
1597017600000 | 231.18 |
1597104000000 | 235.94 |
1597190400000 | 238.13 |
1597276800000 | 237.23 |
1597363200000 | 234.23 |
1597622400000 | 234.78 |
1597708800000 | 233.54 |
1597795200000 | 235 |
1597881600000 | 232.18 |
1597968000000 | 231.61 |
1598227200000 | 236.18 |
1598313600000 | 236.22 |
1598400000000 | 238.44 |
1598486400000 | 236.55 |
1598572800000 | 235.68 |
1598832000000 | 233.37 |
1598918400000 | 233.53 |
1599004800000 | 237.45 |
1599091200000 | 234.64 |
1599177600000 | 232.03 |
1599436800000 | 236 |
1599523200000 | 232.78 |
1599609600000 | 236.62 |
1599696000000 | 236.12 |
1599782400000 | 236.25 |
1600041600000 | 236.67 |
1600128000000 | 237.8 |
1600214400000 | 238.93 |
1600300800000 | 237.57 |
1600387200000 | 235.66 |
1600646400000 | 227.35 |
1600732800000 | 227.72 |
1600819200000 | 228.87 |
1600905600000 | 227.39 |
1600992000000 | 226.32 |
1601251200000 | 232.13 |
1601337600000 | 231.35 |
1601424000000 | 230.52 |
1601510400000 | 231.3 |
1601596800000 | 231.29 |
1601856000000 | 233.78 |
1601942400000 | 234.58 |
1602028800000 | 234.56 |
1602115200000 | 236.47 |
1602201600000 | 237.57 |
1602460800000 | 239.3 |
1602547200000 | 237.82 |
1602633600000 | 237.87 |
1602720000000 | 232.77 |
1602806400000 | 236.17 |
1603065600000 | 235.99 |
1603152000000 | 235.16 |
1603238400000 | 231.54 |
1603324800000 | 231.34 |
1603411200000 | 232.97 |
1603670400000 | 226.75 |
1603756800000 | 224.16 |
1603843200000 | 216.73 |
1603929600000 | 216.59 |
1604016000000 | 216.55 |
1604275200000 | 220.27 |
1604361600000 | 225.7 |
1604448000000 | 230.24 |
1604534400000 | 233.47 |
1604620800000 | 232.47 |
1604880000000 | 244.86 |
1604966400000 | 247.38 |
1605052800000 | 249.3 |
1605139200000 | 247.06 |
1605225600000 | 247.63 |
1605484800000 | 250.53 |
1605571200000 | 250.5 |
1605657600000 | 251.73 |
1605744000000 | 249.87 |
1605830400000 | 250.89 |
1606089600000 | 250.51 |
1606176000000 | 253.3 |
1606262400000 | 253.54 |
1606348800000 | 253.38 |
1606435200000 | 255.11 |
1606694400000 | 252.67 |
1606780800000 | 254.73 |
1606867200000 | 254.38 |
1606953600000 | 254.22 |
1607040000000 | 256.08 |
1607299200000 | 255.32 |
1607385600000 | 255.45 |
1607472000000 | 255.74 |
1607558400000 | 255.13 |
1607644800000 | 253.11 |
1607904000000 | 254.34 |
1607990400000 | 255.66 |
1608076800000 | 257.08 |
1608163200000 | 258.02 |
1608249600000 | 257.42 |
1608508800000 | 251.29 |
1608595200000 | 254.78 |
1608681600000 | 257.48 |
1608768000000 | 257.73 |
1609113600000 | 260.11 |
1609200000000 | 260.94 |
1609286400000 | 260.25 |
1609372800000 | 258.9 |
1609718400000 | 260.48 |
1609804800000 | 259.48 |
1609891200000 | 262.72 |
1609977600000 | 263.95 |
1610064000000 | 265.76 |
1610323200000 | 263.71 |
1610409600000 | 263.5899 |
1610496000000 | 264 |
1610582400000 | 265.58 |
1610668800000 | 262.38 |
1610928000000 | 263.06 |
1611014400000 | 262.49 |
1611100800000 | 264.6 |
1611187200000 | 264.69 |
1611273600000 | 263.29 |
1611532800000 | 259.9 |
1611619200000 | 262.14 |
1611705600000 | 258.47 |
1611792000000 | 259.73 |
1611878400000 | 255.14 |
1612137600000 | 258.65 |
1612224000000 | 262.77 |
1612310400000 | 264.18 |
1612396800000 | 266.49 |
1612483200000 | 267.35 |
1612742400000 | 268.25 |
1612828800000 | 267.8399 |
1612915200000 | 267.11 |
1613001600000 | 268.77 |
1613088000000 | 270.31 |
1613347200000 | 272.97 |
1613433600000 | 272.76 |
1613520000000 | 270.56 |
1613606400000 | 268.77 |
1613692800000 | 271.0899 |
1613952000000 | 269.56 |
1614038400000 | 268.45 |
1614124800000 | 269.32 |
1614211200000 | 268.88 |
1614297600000 | 265.42 |
1614556800000 | 270.16 |
1614643200000 | 270.07 |
1614729600000 | 270.2799 |
1614816000000 | 269.29 |
1614902400000 | 266.69 |
1615161600000 | 272.66 |
1615248000000 | 274.54 |
1615334400000 | 276.35 |
1615420800000 | 278.45 |
1615507200000 | 277.63 |
1615766400000 | 277.47 |
1615852800000 | 278.91 |
1615939200000 | 278.5 |
1616025600000 | 279.64 |
1616112000000 | 277.38 |
1616371200000 | 277.15 |
1616457600000 | 276.68 |
1616544000000 | 276.86 |
1616630400000 | 276.7 |
1616716800000 | 279.25 |
1616976000000 | 279.81 |
1617062400000 | 282.5899 |
1617148800000 | 282.02 |
1617235200000 | 284.47 |
1617667200000 | 286.01 |
1617753600000 | 285.43 |
1617840000000 | 286.9 |
1617926400000 | 287.15 |
1618185600000 | 285.97 |
1618272000000 | 286.82 |
1618358400000 | 287.43 |
1618444800000 | 288.39 |
1618531200000 | 291.24 |
1618790400000 | 290.86 |
1618876800000 | 285.61 |
1618963200000 | 287.61 |
1619049600000 | 290.5299 |
1619136000000 | 290.49 |
1619395200000 | 291.38 |
1619481600000 | 291.12 |
1619568000000 | 291.64 |
1619654400000 | 290.6 |
1619740800000 | 289.41 |
1620000000000 | 291.31 |
1620086400000 | 286.24 |
1620172800000 | 291.77 |
1620259200000 | 291.66 |
1620345600000 | 294.5299 |
1620604800000 | 294.2 |
1620691200000 | 288.81 |
1620777600000 | 288.46 |
1620864000000 | 288.91 |
1620950400000 | 293.3 |
1621209600000 | 292.88 |
1621296000000 | 293.27 |
1621382400000 | 288.8 |
1621468800000 | 292.89 |
1621555200000 | 294.72 |
1621814400000 | 295.76 |
1621900800000 | 296.26 |
1621987200000 | 296.08 |
1622073600000 | 296.58 |
1622160000000 | 298.82 |
1622419200000 | 296.97 |
1622505600000 | 299.33 |
1622592000000 | 300.2 |
1622678400000 | 299.86 |
1622764800000 | 300.6 |
1623024000000 | 301.82 |
1623110400000 | 301.87 |
1623196800000 | 302 |
1623283200000 | 301.55 |
1623369600000 | 303.8 |
1623628800000 | 304.52 |
1623715200000 | 304.88 |
1623801600000 | 305.32 |
1623888000000 | 305.52 |
1623974400000 | 300.69 |
1624233600000 | 302.46 |
1624320000000 | 303.17 |
1624406400000 | 300.19 |
1624492800000 | 303.94 |
1624579200000 | 304.23 |
1624838400000 | 301.96 |
1624924800000 | 303.16 |
1625011200000 | 300.3399 |
1625097600000 | 301.98 |
1625184000000 | 302.43 |
1625443200000 | 302.92 |
1625529600000 | 300.94 |
1625616000000 | 302.74 |
1625702400000 | 296.97 |
1625788800000 | 301.81 |
1626048000000 | 303.75 |
1626134400000 | 303.87 |
1626220800000 | 303.81 |
1626307200000 | 300.65 |
1626393600000 | 299.38 |
1626652800000 | 292.33 |
1626739200000 | 294 |
1626825600000 | 299.0299 |
1626912000000 | 301.57 |
1626998400000 | 305.25 |
1627257600000 | 305.08 |
1627344000000 | 302.42 |
1627430400000 | 305.14 |
1627516800000 | 306.41 |
1627603200000 | 304.57 |
1627862400000 | 306.9 |
1627948800000 | 307.22 |
1628035200000 | 309.33 |
1628121600000 | 310.66 |
1628208000000 | 311.51 |
1628467200000 | 311.65 |
1628553600000 | 312.61 |
1628640000000 | 313.75 |
1628726400000 | 314.91 |
1628812800000 | 315.52 |
1629072000000 | 313.51 |
1629158400000 | 312.8399 |
1629244800000 | 312.83 |
1629331200000 | 308.0299 |
1629417600000 | 309.08 |
1629676800000 | 311.54 |
1629763200000 | 311.74 |
1629849600000 | 311.94 |
1629936000000 | 310.98 |
1630022400000 | 312.31 |
1630281600000 | 312.82 |
1630368000000 | 312.2 |
1630454400000 | 314.5899 |
1630540800000 | 315.14 |
1630627200000 | 312.9 |
1630886400000 | 315.39 |
1630972800000 | 314.57 |
1631059200000 | 311.23 |
1631145600000 | 311.47 |
1631232000000 | 310.67 |
1631491200000 | 311.58 |
1631577600000 | 311.76 |
1631664000000 | 308.33 |
1631750400000 | 310 |
1631836800000 | 307.64 |
1632096000000 | 301.99 |
1632182400000 | 305.61 |
1632268800000 | 308.93 |
1632355200000 | 312.13 |
1632441600000 | 309.17 |
1632700800000 | 309.33 |
1632787200000 | 302.35 |
1632873600000 | 303.82 |
1632960000000 | 302.11 |
1633046400000 | 301 |
1633305600000 | 298.8399 |
1633392000000 | 302.98 |
1633478400000 | 299.14 |
1633564800000 | 304.57 |
1633651200000 | 303.29 |
1633910400000 | 303.13 |
1633996800000 | 302.65 |
1634083200000 | 304.79 |
1634169600000 | 308.87 |
1634256000000 | 311.26 |
1634515200000 | 309.11 |
1634601600000 | 310.17 |
1634688000000 | 310.95 |
1634774400000 | 310.31 |
1634860800000 | 312.32 |
1635120000000 | 312.27 |
1635206400000 | 314.58 |
1635292800000 | 313.8399 |
1635379200000 | 315.15 |
1635465600000 | 315.16 |
1635724800000 | 317.5 |
1635811200000 | 318.83 |
1635897600000 | 319.95 |
1635984000000 | 321.61 |
1636070400000 | 322.95 |
1636329600000 | 322.51 |
1636416000000 | 321.81 |
1636502400000 | 321.86 |
1636588800000 | 322.26 |
1636675200000 | 323.26 |
1636934400000 | 324.68 |
1637020800000 | 325.57 |
1637107200000 | 325.67 |
1637193600000 | 324.8 |
1637280000000 | 322.95 |
1637539200000 | 321.95 |
1637625600000 | 317.76 |
1637712000000 | 317.37 |
1637798400000 | 319.07 |
1637884800000 | 305.9 |
1638144000000 | 307.47 |
1638230400000 | 304.57 |
1638316800000 | 311.19 |
1638403200000 | 306.46 |
1638489600000 | 304.37 |
1638748800000 | 308.25 |
1638835200000 | 317.23 |
1638921600000 | 314.42 |
1639008000000 | 313.23 |
1639094400000 | 312.02 |
1639353600000 | 310.46 |
1639440000000 | 307.76 |
1639526400000 | 308.75 |
1639612800000 | 311.56 |
1639699200000 | 308.9 |
1639958400000 | 305.22 |
1640044800000 | 309.77 |
1640131200000 | 313.1 |
1640217600000 | 316.18 |
1640304000000 | 315.73 |
1640563200000 | 317.86 |
1640649600000 | 319.68 |
1640736000000 | 318.3399 |
1640822400000 | 319.2799 |
1640908800000 | 318.81 |
1641168000000 | 321.31 |
1641254400000 | 323.57 |
1641340800000 | 324.68 |
1641427200000 | 319.95 |
1641513600000 | 318.35 |
1641772800000 | 313.44 |
1641859200000 | 316.43 |
1641945600000 | 318.31 |
1642032000000 | 318.22 |
1642118400000 | 314.94 |
1642377600000 | 316.7799 |
1642464000000 | 313.57 |
1642550400000 | 313.9 |
1642636800000 | 315.93 |
1642723200000 | 310.21 |
1642982400000 | 297.69 |
1643068800000 | 299.0299 |
1643155200000 | 304.86 |
1643241600000 | 305.64 |
1643328000000 | 302.77 |
1643587200000 | 305.91 |
1643673600000 | 309.77 |
1643760000000 | 310.07 |
1643846400000 | 304.9 |
1643932800000 | 301.5299 |
1644192000000 | 303.61 |
1644278400000 | 304.36 |
1644364800000 | 309.7799 |
1644451200000 | 308.58 |
1644537600000 | 306.06 |
1644796800000 | 299.87 |
1644883200000 | 305.36 |
1644969600000 | 305.12 |
1645056000000 | 303.5 |
1645142400000 | 300.66 |
1645401600000 | 294.75 |
1645488000000 | 294.55 |
1645574400000 | 293.3399 |
1645660800000 | 283 |
1645747200000 | 292.56 |
1646006400000 | 290.63 |
1646092800000 | 279.51 |
1646179200000 | 281.86 |
1646265600000 | 275.57 |
1646352000000 | 262.16 |
1646611200000 | 258.47 |
1646697600000 | 257.61 |
1646784000000 | 275.81 |
1646870400000 | 268.83 |
1646956800000 | 271.63 |
1647216000000 | 276.12 |
1647302400000 | 275.67 |
1647388800000 | 286.37 |
1647475200000 | 286.47 |
1647561600000 | 288.31 |
1647820800000 | 286.86 |
1647907200000 | 290.2 |
1647993600000 | 285.85 |
1648080000000 | 284.76 |
1648166400000 | 284.93 |
1648425600000 | 286.45 |
1648512000000 | 295.12 |
1648598400000 | 292.25 |
1648684800000 | 288.44 |
1648771200000 | 289.54 |
1649030400000 | 291.8 |
1649116800000 | 289.93 |
1649203200000 | 283.41 |
1649289600000 | 282.22 |
1649376000000 | 286.07 |
1649635200000 | 284.23 |
1649721600000 | 283.7 |
1649808000000 | 283.57 |
1649894400000 | 285.25 |
1650326400000 | 284.4 |
1650412800000 | 288.72 |
1650499200000 | 291.13 |
1650585600000 | 285.38 |
1650844800000 | 280.2799 |
1650931200000 | 277.57 |
1651017600000 | 278.9 |
1651104000000 | 281.75 |
1651190400000 | 283.31 |
1651449600000 | 279.11 |
1651536000000 | 281.72 |
1651622400000 | 278.95 |
1651708800000 | 276.83 |
1651795200000 | 272.2799 |
1652054400000 | 264.67 |
1652140800000 | 266.66 |
1652227200000 | 273.02 |
1652313600000 | 270.66 |
1652400000000 | 277.01 |
1652659200000 | 276.42 |
1652745600000 | 280.42 |
1652832000000 | 276.94 |
1652918400000 | 273.93 |
1653004800000 | 275.37 |
1653264000000 | 279.52 |
1653350400000 | 275.52 |
1653436800000 | 277.87 |
1653523200000 | 282.0899 |
1653609600000 | 286.24 |
1653868800000 | 288.8399 |
1653955200000 | 284.83 |
1654041600000 | 282.58 |
1654128000000 | 285.21 |
1654214400000 | 284.18 |
1654473600000 | 287.9 |
1654560000000 | 286.0299 |
1654646400000 | 284.91 |
1654732800000 | 280.5899 |
1654819200000 | 272 |
1655078400000 | 264.58 |
1655164800000 | 261.68 |
1655251200000 | 266.04 |
1655337600000 | 258.46 |
1655424000000 | 259.93 |
1655683200000 | 262.48 |
1655769600000 | 263.71 |
1655856000000 | 261.69 |
1655942400000 | 258.85 |
1656028800000 | 265.57 |
1656288000000 | 266.65 |
1656374400000 | 267.44 |
1656460800000 | 264.24 |
1656547200000 | 259.86 |
1656633600000 | 260.2799 |
1656892800000 | 260.25 |
1656979200000 | 254.22 |
1657065600000 | 258.24 |
1657152000000 | 263.52 |
1657238400000 | 265.5299 |
1657497600000 | 262.73 |
1657584000000 | 263.55 |
1657670400000 | 261.02 |
1657756800000 | 256.94 |
1657843200000 | 262.36 |
1658102400000 | 265.23 |
1658188800000 | 270.61 |
1658275200000 | 270.26 |
1658361600000 | 271.42 |
1658448000000 | 271.5899 |
1658707200000 | 271.95 |
1658793600000 | 269.79 |
1658880000000 | 272.14 |
1658966400000 | 275.36 |
1659052800000 | 279.32 |
1659312000000 | 279.16 |
1659398400000 | 277.74 |
1659484800000 | 280.71 |
1659571200000 | 282.33 |
1659657600000 | 280.16 |
1659916800000 | 282.5899 |
1660003200000 | 279.88 |
1660089600000 | 282.67 |
1660176000000 | 283.42 |
1660262400000 | 284.27 |
1660521600000 | 285.08 |
1660608000000 | 286.1 |
1660694400000 | 282.47 |
1660780800000 | 283.39 |
1660867200000 | 280.12 |
1661126400000 | 274.91 |
1661212800000 | 274.24 |
1661299200000 | 275.33 |
1661385600000 | 275.71 |
1661472000000 | 270.56 |
1661731200000 | 268.18 |
1661817600000 | 267.86 |
1661904000000 | 265.22 |
1661990400000 | 260.61 |
1662076800000 | 267.01 |
1662336000000 | 263.08 |
1662422400000 | 263.98 |
1662508800000 | 264.19 |
1662595200000 | 265.22 |
1662681600000 | 269.61 |
1662940800000 | 275 |
1663027200000 | 270.25 |
1663113600000 | 268.6 |
1663200000000 | 266.9 |
1663286400000 | 263.13 |
1663545600000 | 263.13 |
1663632000000 | 259.97 |
1663718400000 | 261.77 |
1663804800000 | 256.88 |
1663891200000 | 251.12 |
1664150400000 | 250.74 |
1664236800000 | 249.56 |
1664323200000 | 249.87 |
1664409600000 | 245.23 |
1664496000000 | 248.8 |
1664755200000 | 250.67 |
1664841600000 | 260.68 |
1664928000000 | 257.22 |
1665014400000 | 256.18 |
1665100800000 | 251.67 |
1665360000000 | 250.38 |
1665446400000 | 249.12 |
1665532800000 | 247.65 |
1665619200000 | 249.87 |
1665705600000 | 251.62 |
1665964800000 | 256.57 |
1666051200000 | 258.5299 |
1666137600000 | 257.65 |
1666224000000 | 259.15 |
1666310400000 | 257.49 |
1666569600000 | 261.05 |
1666656000000 | 265.66 |
1666742400000 | 267.3 |
1666828800000 | 266.68 |
1666915200000 | 266.55 |
1667174400000 | 267.13 |
1667260800000 | 269.16 |
1667347200000 | 267.21 |
1667433600000 | 264.6 |
1667520000000 | 271.13 |
1667779200000 | 272.42 |
1667865600000 | 275 |
1667952000000 | 274.65 |
1668038400000 | 282.8399 |
1668124800000 | 284.94 |
1668384000000 | 285.8 |
1668470400000 | 287.23 |
1668556800000 | 284.32 |
1668643200000 | 283.81 |
1668729600000 | 286.87 |
1668988800000 | 286.19 |
1669075200000 | 287.43 |
1669161600000 | 288.46 |
1669248000000 | 289.97 |
1669334400000 | 290.05 |
1669593600000 | 287.62 |
1669680000000 | 287.27 |
1669766400000 | 289.39 |
1669852800000 | 291.54 |
1669939200000 | 291.5299 |
1670198400000 | 290.01 |
1670284800000 | 288.5299 |
1670371200000 | 287.08 |
1670457600000 | 286.68 |
1670544000000 | 288.7799 |
1670803200000 | 287.39 |
1670889600000 | 291.62 |
1670976000000 | 291.15 |
1671062400000 | 282.17 |
1671148800000 | 279.77 |
1671408000000 | 280.25 |
1671494400000 | 279.29 |
1671580800000 | 284.21 |
1671667200000 | 281.12 |
1671753600000 | 281.0299 |
1672099200000 | 281.98 |
1672185600000 | 280.5 |
1672272000000 | 283.51 |
1672358400000 | 279.57 |
1672617600000 | 283.97 |
1672704000000 | 286.3 |
1672790400000 | 292.56 |
1672876800000 | 292.2 |
1672963200000 | 295.7799 |
1673222400000 | 299.04 |
1673308800000 | 297.99 |
1673395200000 | 300.52 |
1673481600000 | 302.75 |
1673568000000 | 304.18 |
1673827200000 | 304.91 |
1673913600000 | 305.73 |
1674000000000 | 306.05 |
1674086400000 | 300.47 |
1674172800000 | 302.54 |
1674432000000 | 304.85 |
1674518400000 | 305.26 |
1674604800000 | 304.46 |
1674691200000 | 306.46 |
1674777600000 | 307 |
1675036800000 | 305.92 |
1675123200000 | 305.99 |
1675209600000 | 307.02 |
1675296000000 | 312.79 |
1675382400000 | 313.69 |
1675641600000 | 310.11 |
1675728000000 | 309.6 |
1675814400000 | 309.64 |
1675900800000 | 312.21 |
1675987200000 | 308.24 |
1676246400000 | 311.0899 |
1676332800000 | 311.07 |
1676419200000 | 313.85 |
1676505600000 | 315.51 |
1676592000000 | 314.47 |
1676851200000 | 314.08 |
1676937600000 | 312.41 |
1677024000000 | 311.65 |
1677110400000 | 312.6 |
1677196800000 | 307.8399 |
1677456000000 | 312.12 |
1677542400000 | 311.63 |
1677628800000 | 310.3 |
1677715200000 | 311.5 |
1677801600000 | 315.44 |
1678060800000 | 316.46 |
1678147200000 | 314.19 |
1678233600000 | 314.57 |
1678320000000 | 313.86 |
1678406400000 | 309.47 |
1678665600000 | 300.67 |
1678752000000 | 306.15 |
1678838400000 | 295.89 |
1678924800000 | 301.47 |
1679011200000 | 297.29 |
1679270400000 | 300.71 |
1679356800000 | 305.52 |
1679443200000 | 306.02 |
1679529600000 | 306.6 |
1679616000000 | 301.3 |
1679875200000 | 303.99 |
1679961600000 | 304.07 |
1680048000000 | 308.31 |
1680134400000 | 312.15 |
1680220800000 | 314.02 |
1680480000000 | 313.44 |
1680566400000 | 313.65 |
1680652800000 | 312.26 |
1680739200000 | 313.39 |
1681171200000 | 315.25 |
1681257600000 | 315.15 |
1681344000000 | 316.92 |
1681430400000 | 318.73 |
1681689600000 | 317.63 |
1681776000000 | 319.4 |
1681862400000 | 319.68 |
1681948800000 | 318.8399 |
1682035200000 | 320.0899 |
1682294400000 | 320.38 |
1682380800000 | 319.01 |
1682467200000 | 317.32 |
1682553600000 | 318.2799 |
1682640000000 | 319.14 |
1682899200000 | 319.14 |
1682985600000 | 315.06 |
1683072000000 | 316.17 |
1683158400000 | 314.31 |
1683244800000 | 318.52 |
1683504000000 | 319.52 |
1683590400000 | 317.8 |
1683676800000 | 316.8399 |
1683763200000 | 317.45 |
1683849600000 | 318.54 |
1684108800000 | 319.24 |
1684195200000 | 318.62 |
1684281600000 | 318.7799 |
1684368000000 | 321.42 |
1684454400000 | 323.21 |
1684713600000 | 323.68 |
1684800000000 | 320.98 |
1684886400000 | 315.38 |
1684972800000 | 315.07 |
1685059200000 | 319.11 |
1685318400000 | 318.16 |
1685404800000 | 316.46 |
1685491200000 | 312.06 |
1685577600000 | 314.86 |
1685664000000 | 319.8 |
1685923200000 | 317.94 |
1686009600000 | 318.57 |
1686096000000 | 318.0899 |
1686182400000 | 318.44 |
1686268800000 | 317.81 |
1686528000000 | 319.83 |
1686614400000 | 322.07 |
1686700800000 | 323.7 |
1686787200000 | 322.73 |
1686873600000 | 324.57 |
1687132800000 | 321.76 |
1687219200000 | 320.11 |
1687305600000 | 318.38 |
1687392000000 | 317.01 |
1687478400000 | 314.39 |
1687737600000 | 314.63 |
1687824000000 | 316.2 |
1687910400000 | 319.23 |
1687996800000 | 320.0299 |
1688083200000 | 323.35 |
1688342400000 | 323.24 |
1688428800000 | 323.0299 |
1688515200000 | 320.36 |
1688601600000 | 311.96 |
1688688000000 | 313.08 |
1688947200000 | 314.24 |
1689033600000 | 316.76 |
1689120000000 | 321.7799 |
1689206400000 | 323.8 |
1689292800000 | 324.05 |
1689552000000 | 322.06 |
1689638400000 | 323.06 |
1689724800000 | 323.38 |
1689811200000 | 323.91 |
1689897600000 | 325.0899 |
1690156800000 | 324.7 |
1690243200000 | 325.35 |
1690329600000 | 322.93 |
1690416000000 | 328.88 |
1690502400000 | 329.35 |
1690761600000 | 329.08 |
1690848000000 | 325.42 |
1690934400000 | 320.86 |
1691020800000 | 319.02 |
1691107200000 | 320.7799 |
1691366400000 | 320.74 |
1691452800000 | 317.75 |
1691539200000 | 319.3 |
1691625600000 | 323.36 |
1691712000000 | 319.3399 |
1691971200000 | 319.92 |
1692057600000 | 317.22 |
1692144000000 | 316.81 |
1692230400000 | 312.8399 |
1692316800000 | 311.46 |
1692576000000 | 312.1 |
1692662400000 | 314.31 |
1692748800000 | 315.05 |
1692835200000 | 313.07 |
1692921600000 | 313.3 |
1693180800000 | 317.31 |
1693267200000 | 320.02 |
1693353600000 | 319.5 |
1693440000000 | 318.48 |
1693526400000 | 317.2799 |
1693785600000 | 316.82 |
1693872000000 | 315.98 |
1693958400000 | 314.07 |
1694044800000 | 312.69 |
1694131200000 | 313.72 |
1694390400000 | 315.05 |
1694476800000 | 313.73 |
1694563200000 | 312.54 |
1694649600000 | 316.42 |
1694736000000 | 317.7 |
1694995200000 | 314.14 |
1695081600000 | 313.89 |
1695168000000 | 316.82 |
1695254400000 | 312.15 |
1695340800000 | 311.23 |
1695600000000 | 308.18 |
1695686400000 | 305.58 |
1695772800000 | 305.1 |
1695859200000 | 306.79 |
1695945600000 | 308.42 |
1696204800000 | 305.6 |
1696291200000 | 302.06 |
1696377600000 | 302.29 |
1696464000000 | 302.23 |
1696550400000 | 305.04 |
1696809600000 | 302.93 |
1696896000000 | 309.5299 |
1696982400000 | 309.16 |
1697068800000 | 308.86 |
1697155200000 | 304.21 |
1697414400000 | 305.13 |
1697500800000 | 305.0899 |
1697587200000 | 301.86 |
1697673600000 | 300.26 |
1697760000000 | 295.63 |
1698019200000 | 296.41 |
1698105600000 | 298.15 |
1698192000000 | 298.16 |
1698278400000 | 296.17 |
1698364800000 | 293.8399 |
1698624000000 | 295.15 |
1698710400000 | 297.85 |
1698796800000 | 299.86 |
1698883200000 | 305.45 |
1698969600000 | 306.98 |
1699228800000 | 305.4 |
1699315200000 | 305.11 |
1699401600000 | 306.87 |
1699488000000 | 310.3 |
1699574400000 | 307.64 |
1699833600000 | 309.85 |
1699920000000 | 314.99 |
1700006400000 | 316.38 |
1700092800000 | 315.14 |
1700179200000 | 317.91 |
1700438400000 | 318.7 |
1700524800000 | 317.68 |
1700611200000 | 319.35 |
1700697600000 | 319.94 |
1700784000000 | 320.7799 |
1701043200000 | 319.73 |
1701129600000 | 319.1 |
1701216000000 | 320.8 |
1701302400000 | 321.83 |
1701388800000 | 324.55 |
1701648000000 | 324.37 |
1701734400000 | 326.7799 |
1701820800000 | 329.04 |
1701907200000 | 328.42 |
1701993600000 | 331.65 |
1702252800000 | 332.6 |
1702339200000 | 332.21 |
1702425600000 | 331.77 |
1702512000000 | 334.21 |
1702598400000 | 334.5 |
1702857600000 | 332.56 |
1702944000000 | 333.86 |
1703030400000 | 333.6 |
1703116800000 | 332.67 |
1703203200000 | 332.65 |
1703635200000 | 333.51 |
1703721600000 | 332.52 |
1703808000000 | 332.81 |
1704153600000 | 332.48 |
1704240000000 | 327.91 |
1704326400000 | 329.96 |
1704412800000 | 329.16 |
1704672000000 | 331.08 |
1704758400000 | 330.13 |
1704844800000 | 329.95 |
1704931200000 | 328.23 |
1705017600000 | 331.07 |
1705276800000 | 329.46 |
1705363200000 | 328.5899 |
1705449600000 | 325.31 |
1705536000000 | 328.25 |
1705622400000 | 327.75 |
1705881600000 | 330.52 |
1705968000000 | 329.7 |
1706054400000 | 335.32 |
1706140800000 | 336.36 |
1706227200000 | 340.19 |
1706486400000 | 340.1 |
1706572800000 | 341.23 |
1706659200000 | 340.63 |
1706745600000 | 339.02 |
1706832000000 | 339.49 |
1707091200000 | 339.16 |
1707177600000 | 341.26 |
1707264000000 | 340.58 |
1707350400000 | 342.35 |
1707436800000 | 342.37 |
1707696000000 | 344.47 |
1707782400000 | 340.62 |
1707868800000 | 341.97 |
1707955200000 | 344.65 |
1708041600000 | 346.39 |
1708300800000 | 346.14 |
1708387200000 | 345.6 |
1708473600000 | 346.24 |
1708560000000 | 351.11 |
1708646400000 | 352.14 |
1708905600000 | 351.13 |
1708992000000 | 352.52 |
1709078400000 | 352.25 |
1709164800000 | 351.8399 |
1709251200000 | 353.52 |
1709510400000 | 354.05 |
1709596800000 | 352.97 |
1709683200000 | 354.51 |
1709769600000 | 357.91 |
1709856000000 | 357.19 |
1710115200000 | 355.42 |
1710201600000 | 358.79 |
1710288000000 | 359.68 |
1710374400000 | 359.36 |
1710460800000 | 358.85 |
1710720000000 | 358.52 |
1710806400000 | 360.02 |
1710892800000 | 359.65 |
1710979200000 | 362.97 |
1711065600000 | 362.79 |
1711324800000 | 363.25 |
1711411200000 | 364.85 |
1711497600000 | 366.23 |
1711584000000 | 366.58 |
1712016000000 | 363.32 |
1712102400000 | 364.95 |
1712188800000 | 365.48 |
1712275200000 | 361.55 |
1712534400000 | 363.71 |
1712620800000 | 360.75 |
1712707200000 | 360.96 |
1712793600000 | 358.85 |
1712880000000 | 357.64 |
1713139200000 | 359.27 |
1713225600000 | 354.63 |
1713312000000 | 354.98 |
1713398400000 | 356.97 |
1713484800000 | 356.14 |
1713744000000 | 358.61 |
1713830400000 | 363.56 |
1713916800000 | 362.68 |
1714003200000 | 358.88 |
1714089600000 | 363.95 |
1714348800000 | 363.68 |
1714435200000 | 360.01 |
1714521600000 | 360.01 |
1714608000000 | 359.7 |
1714694400000 | 362.13 |
1714953600000 | 364.55 |
1715040000000 | 368.5 |
1715126400000 | 369.8399 |
1715212800000 | 371.49 |
1715299200000 | 373.77 |
1715558400000 | 374.32 |
1715644800000 | 375.12 |
1715731200000 | 376.94 |
1715817600000 | 375.98 |
1715904000000 | 375.36 |
1716163200000 | 376.14 |
1716249600000 | 374.88 |
1716336000000 | 373.66 |
1716422400000 | 373.86 |
1716508800000 | 373.7799 |
1716768000000 | 375.31 |
1716854400000 | 373.37 |
1716940800000 | 368.5899 |
1717027200000 | 370.26 |
1717113600000 | 370.26 |
1717372800000 | 371.88 |
1717459200000 | 368.93 |
1717545600000 | 373.31 |
1717632000000 | 375.43 |
1717718400000 | 373.95 |
1717977600000 | 371.37 |
1718064000000 | 367.52 |
1718150400000 | 372.11 |
1718236800000 | 365.45 |
1718323200000 | 359.07 |
1718582400000 | 361.06 |
1718668800000 | 363.24 |
1718755200000 | 361.63 |
1718841600000 | 365.99 |
1718928000000 | 363.06 |
1719187200000 | 366.42 |
1719273600000 | 365.93 |
1719360000000 | 364.57 |
1719446400000 | 363.21 |
1719532800000 | 362.11 |
1719792000000 | 364.3399 |
1719878400000 | 362.8 |
1719964800000 | 366.61 |
1720051200000 | 368.7 |
1720137600000 | 368.29 |
1720396800000 | 367.32 |
1720483200000 | 363.41 |
1720569600000 | 367.4 |
1720656000000 | 369.51 |
1720742400000 | 373.65 |
1721001600000 | 369.5899 |
1721088000000 | 367.64 |
1721174400000 | 365.0299 |
1721260800000 | 364.66 |
1721347200000 | 361.83 |
1721606400000 | 366.39 |
1721692800000 | 367.54 |
1721779200000 | 363.73 |
1721865600000 | 359.96 |
1721952000000 | 363.16 |
1722211200000 | 360.56 |
1722297600000 | 361.98 |
1722384000000 | 363.58 |
1722470400000 | 356.29 |
1722556800000 | 347.4 |
1722816000000 | 341.56 |
1722902400000 | 341.67 |
1722988800000 | 348.19 |
1723075200000 | 348.02 |
1723161600000 | 348.99 |
1723420800000 | 348.76 |
1723507200000 | 350.7 |
1723593600000 | 352.83 |
1723680000000 | 357.99 |
1723766400000 | 359.87 |
1724025600000 | 362.44 |
1724112000000 | 361.55 |
1724198400000 | 363.6 |
1724284800000 | 364.11 |
1724371200000 | 366.2 |
1724630400000 | 365.72 |
1724716800000 | 366.07 |
1724803200000 | 367.08 |
1724889600000 | 370.5 |
1724976000000 | 370.72 |
1725235200000 | 371.33 |
1725321600000 | 367.85 |
1725408000000 | 363.9 |
1725494400000 | 362.47 |
1725580800000 | 357.7 |
1725840000000 | 360.71 |
1725926400000 | 358.19 |
1726012800000 | 358.8399 |
1726099200000 | 361.89 |
1726185600000 | 364.76 |
1726444800000 | 363.92 |
1726531200000 | 366.52 |
1726617600000 | 364.94 |
1726704000000 | 371.41 |
1726790400000 | 366.37 |
1727049600000 | 367.21 |
1727136000000 | 370.46 |
1727222400000 | 370.02 |
1727308800000 | 378.49 |
1727395200000 | 381.39 |
1727654400000 | 376.74 |
1727740800000 | 373.2 |
1727827200000 | 373.25 |
1727913600000 | 369.92 |
1728000000000 | 372.33 |
1728259200000 | 373.0899 |
1728345600000 | 371.95 |
1728432000000 | 374.58 |
1728518400000 | 373.41 |
1728604800000 | 375.7 |
1728864000000 | 377.85 |
1728950400000 | 373.38 |
1729036800000 | 371.42 |
1729123200000 | 373.83 |
1729209600000 | 376.39 |
1729468800000 | 372.87 |
1729555200000 | 372.29 |
1729641600000 | 371.0299 |
1729728000000 | 371.73 |
1729814400000 | 372.18 |
1730073600000 | 373.98 |
1730160000000 | 372.36 |
1730246400000 | 367.64 |
1730332800000 | 364.3 |
EURO STOXX Low Carbon | EURO STOXX | |
---|---|---|
2017 | 14.133232318546 | 13.592837929019 |
2018 | -11.540121939486 | -12.220245117224 |
2019 | 28.465158320491 | 27.605865170912 |
2020 | 0.98660362532252 | 0.82450264671987 |
2021 | 23.339067081923 | 23.57417769332 |
2022 | -12.442615765144 | -11.799919763719 |
2023 | 19.368216161738 | 19.78872587645 |
2024 | 11.496383986603 | 10.397227698893 |
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 | CH0304745463 | SXEZCEP | SXEZCEP INDEX | .SXEZCEP |
Net Return EUR | CH0304745489 | SXEZCEN | .SXEZCEN | |
Gross Return EUR | CH0304745505 | SXEZCEG | .SXEZCEG | |
Price USD | CH0304745471 | SXEZCUP | .SXEZCUP | |
Net Return USD | CH0304745497 | SXEZCUN | .SXEZCUN | |
Gross Return USD | CH0304745513 | SXEZCUG | .SXEZCUG |
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 |
---|---|---|---|
SAP | Technology | Germany | 4.834% |
ASML HLDG | Technology | Netherlands | 4.282% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 3.610% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.059% |
SIEMENS | Industrial Goods and Services | Germany | 3.000% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 2.884% |
L'OREAL | Consumer Products and Services | France | 2.569% |
SANOFI | Health Care | France | 2.445% |
ALLIANZ | Insurance | Germany | 2.319% |
BCO SANTANDER | Banks | Spain | 2.315% |
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
EURO STOXX 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.