Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Reported Low Carbon
Index Description
Companies that measure their environmental risk are better equipped to mitigate those risks. Those that are transparent about it and disclose this information provide critical insights to change market behavior. The STOXX Reported Low Carbon Indices cover only stocks with available reported carbon intensity data from companies, which are publicly committed to disclose their carbon emissions. These indices cover the regions Global, Europe, Eurozone and the USA. The indices have a variable number of components, and 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. Components with lower carbon intensities are overweighted, while those with higher carbon emission are underweighted. The indices also exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas. STOXX uses ISS ESG as reliable and professional data sources for the estimated and reported data. Data considered comprise Scope 1 (All direct GHG emissions) and Scope 2 (Indirect GHG emissions from consumption of purchased electricity, heat or steam) emissions.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- As indices derived from those well-known broad indices, investor can easily use it for benchmark purposes.
- Comprehensive offering by covering global regions, Europe, Eurozone and USA.
- Usage of ISS ESG data.
- Only companies with reported data are available for selection.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Reported Low Carbon | N/A | 109,445.1 | 72.2 | 19.1 | 6,050.4 | 0.4 | 5.5 | 0.0 | 24.8 |
STOXX Global 1800 | 75,713.7 | 69,622.1 | 38.7 | 12.1 | 3,434.8 | 1.0 | 4.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 25.9 |
---|---|
Health Care | 14.1 |
Industrial Goods and Services | 12.7 |
Banks | 9.0 |
Financial Services | 4.2 |
Retail | 4.1 |
Insurance | 3.5 |
Food, Beverage and Tobacco | 3.4 |
Telecommunications | 3.2 |
Consumer Products and Services | 2.9 |
Country weighting
USA | 67.4 |
---|---|
Japan | 7.2 |
UK | 4.3 |
Switzerland | 3.0 |
France | 2.9 |
Germany | 2.9 |
Canada | 2.2 |
Australia | 2.1 |
Netherlands | 1.4 |
Denmark | 1.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Reported Low Carbon | -2.1 | 18.2 | 35.6 | 29.1 | 89.9 | N/A | N/A | 36.1 | 9.0 | 13.8 |
STOXX Global 1800 | -2.1 | 16.8 | 34.0 | 21.0 | 78.1 | N/A | N/A | 34.5 | 6.6 | 12.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Reported Low Carbon | N/A | N/A | 10.8 | 14.7 | 18.0 | N/A | N/A | 2.8 | 0.5 | 0.7 |
STOXX Global 1800 | N/A | N/A | 10.8 | 15.2 | 18.0 | N/A | N/A | 2.7 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Reported Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.4 | 1.4 | 1.3 | 1.8 | 1.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Reported Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -0.1 | 1.1 | 0.9 | 1.1 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
THEME INDICES
STOXX Global Reported Low Carbon
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global Reported Low Carbon | 23.2 | 20.2 | 21.5 | 21.5 | 3.4 | 2.7 | 2.3 | 21.4 |
STOXX Global 1800 | 23.5 | 20.8 | 21.8 | 21.8 | 3.5 | 2.6 | 2.3 | 23.3 |
Performance and annual returns
STOXX Global Reported Low Carbon | |
---|---|
1324252800000 | 100 |
1324339200000 | 102.54 |
1324425600000 | 102.37 |
1324512000000 | 103.29 |
1324598400000 | 104.05 |
1324944000000 | 104.16 |
1325030400000 | 102.79 |
1325116800000 | 103.62 |
1325203200000 | 104.18 |
1325462400000 | 104.18 |
1325548800000 | 106.45 |
1325635200000 | 106.19 |
1325721600000 | 105.42 |
1325808000000 | 104.95 |
1326067200000 | 105.03 |
1326153600000 | 106.42 |
1326240000000 | 106.08 |
1326326400000 | 106.5 |
1326412800000 | 105.89 |
1326672000000 | 106.12 |
1326758400000 | 107 |
1326844800000 | 107.89 |
1326931200000 | 108.97 |
1327017600000 | 109.31 |
1327276800000 | 109.96 |
1327363200000 | 109.46 |
1327449600000 | 109.86 |
1327536000000 | 110.72 |
1327622400000 | 110.17 |
1327881600000 | 109.51 |
1327968000000 | 109.65 |
1328054400000 | 111.42 |
1328140800000 | 111.6 |
1328227200000 | 112.77 |
1328486400000 | 112.73 |
1328572800000 | 113.21 |
1328659200000 | 113.48 |
1328745600000 | 113.73 |
1328832000000 | 112.28 |
1329091200000 | 113.09 |
1329177600000 | 112.57 |
1329264000000 | 112.73 |
1329350400000 | 113.24 |
1329436800000 | 113.96 |
1329696000000 | 114.84 |
1329782400000 | 114.61 |
1329868800000 | 114.14 |
1329955200000 | 114.59 |
1330041600000 | 115.27 |
1330300800000 | 115.04 |
1330387200000 | 115.47 |
1330473600000 | 115.04 |
1330560000000 | 115.59 |
1330646400000 | 115.01 |
1330905600000 | 114.53 |
1330992000000 | 111.98 |
1331078400000 | 112.46 |
1331164800000 | 114.36 |
1331251200000 | 114.4 |
1331510400000 | 114.17 |
1331596800000 | 115.81 |
1331683200000 | 115.55 |
1331769600000 | 116.39 |
1331856000000 | 116.99 |
1332115200000 | 117.36 |
1332201600000 | 116.43 |
1332288000000 | 116.05 |
1332374400000 | 115.32 |
1332460800000 | 115.69 |
1332720000000 | 117.09 |
1332806400000 | 116.87 |
1332892800000 | 116.03 |
1332979200000 | 115.3 |
1333065600000 | 116.04 |
1333324800000 | 117.09 |
1333411200000 | 116.28 |
1333497600000 | 113.84 |
1333584000000 | 113.66 |
1334016000000 | 110.95 |
1334102400000 | 111.68 |
1334188800000 | 113.31 |
1334275200000 | 111.81 |
1334534400000 | 111.86 |
1334620800000 | 113.66 |
1334707200000 | 113.26 |
1334793600000 | 112.85 |
1334880000000 | 113.44 |
1335139200000 | 111.73 |
1335225600000 | 112.62 |
1335312000000 | 113.67 |
1335398400000 | 114.33 |
1335484800000 | 114.87 |
1335744000000 | 114.5 |
1335830400000 | 114.7 |
1335916800000 | 114.13 |
1336003200000 | 113.58 |
1336089600000 | 111.85 |
1336348800000 | 111.5 |
1336435200000 | 110.44 |
1336521600000 | 109.67 |
1336608000000 | 110.05 |
1336694400000 | 109.97 |
1336953600000 | 108.31 |
1337040000000 | 107.35 |
1337126400000 | 106.67 |
1337212800000 | 105.71 |
1337299200000 | 104.56 |
1337558400000 | 105.55 |
1337644800000 | 106.52 |
1337731200000 | 105.11 |
1337817600000 | 105.5 |
1337904000000 | 105.24 |
1338163200000 | 105.38 |
1338249600000 | 106.42 |
1338336000000 | 104.56 |
1338422400000 | 104.13 |
1338508800000 | 102.11 |
1338768000000 | 102.03 |
1338854400000 | 102.57 |
1338940800000 | 104.93 |
1339027200000 | 105.71 |
1339113600000 | 105.41 |
1339372800000 | 105.1 |
1339459200000 | 105.75 |
1339545600000 | 105.76 |
1339632000000 | 106.24 |
1339718400000 | 107.38 |
1339977600000 | 107.56 |
1340064000000 | 109.12 |
1340150400000 | 109.45 |
1340236800000 | 107.41 |
1340323200000 | 107.23 |
1340582400000 | 105.58 |
1340668800000 | 105.71 |
1340755200000 | 106.74 |
1340841600000 | 106.53 |
1340928000000 | 109.94 |
1341187200000 | 110.29 |
1341273600000 | 111.29 |
1341360000000 | 111.13 |
1341446400000 | 110.3 |
1341532800000 | 109 |
1341792000000 | 108.49 |
1341878400000 | 108.08 |
1341964800000 | 108.02 |
1342051200000 | 106.9 |
1342137600000 | 108.59 |
1342396800000 | 108.54 |
1342483200000 | 108.77 |
1342569600000 | 109.83 |
1342656000000 | 110.71 |
1342742400000 | 109.22 |
1343001600000 | 107.31 |
1343088000000 | 106.49 |
1343174400000 | 106.56 |
1343260800000 | 109.09 |
1343347200000 | 111.11 |
1343606400000 | 111.46 |
1343692800000 | 111.07 |
1343779200000 | 110.85 |
1343865600000 | 109.57 |
1343952000000 | 111.96 |
1344211200000 | 112.82 |
1344297600000 | 113.73 |
1344384000000 | 113.77 |
1344470400000 | 113.88 |
1344556800000 | 113.92 |
1344816000000 | 113.71 |
1344902400000 | 113.82 |
1344988800000 | 113.74 |
1345075200000 | 114.84 |
1345161600000 | 115.05 |
1345420800000 | 114.93 |
1345507200000 | 115.43 |
1345593600000 | 114.77 |
1345680000000 | 114.57 |
1345766400000 | 114.64 |
1346025600000 | 114.72 |
1346112000000 | 114.46 |
1346198400000 | 114.39 |
1346284800000 | 113.4 |
1346371200000 | 114.1 |
1346630400000 | 114.28 |
1346716800000 | 113.59 |
1346803200000 | 113.57 |
1346889600000 | 115.95 |
1346976000000 | 117.3 |
1347235200000 | 116.87 |
1347321600000 | 117.38 |
1347408000000 | 117.88 |
1347494400000 | 118.89 |
1347580800000 | 120.71 |
1347840000000 | 120.29 |
1347926400000 | 119.8 |
1348012800000 | 120.21 |
1348099200000 | 119.6 |
1348185600000 | 119.96 |
1348444800000 | 119.36 |
1348531200000 | 119.18 |
1348617600000 | 117.5 |
1348704000000 | 118.34 |
1348790400000 | 117.48 |
1349049600000 | 118.37 |
1349136000000 | 118.39 |
1349222400000 | 118.24 |
1349308800000 | 119.24 |
1349395200000 | 119.92 |
1349654400000 | 119.08 |
1349740800000 | 117.87 |
1349827200000 | 117.15 |
1349913600000 | 117.66 |
1350000000000 | 117.45 |
1350259200000 | 118.02 |
1350345600000 | 119.56 |
1350432000000 | 120.53 |
1350518400000 | 120.6 |
1350604800000 | 119.05 |
1350864000000 | 118.83 |
1350950400000 | 116.87 |
1351036800000 | 116.8 |
1351123200000 | 117.1 |
1351209600000 | 116.93 |
1351468800000 | 116.56 |
1351555200000 | 117.17 |
1351641600000 | 117.12 |
1351728000000 | 118.18 |
1351814400000 | 117.62 |
1352073600000 | 117.34 |
1352160000000 | 118.18 |
1352246400000 | 116.27 |
1352332800000 | 115.3 |
1352419200000 | 115.21 |
1352678400000 | 115.1 |
1352764800000 | 114.88 |
1352851200000 | 113.63 |
1352937600000 | 113.39 |
1353024000000 | 113.13 |
1353283200000 | 115.66 |
1353369600000 | 115.72 |
1353456000000 | 116.1 |
1353542400000 | 116.77 |
1353628800000 | 118.1 |
1353888000000 | 117.87 |
1353974400000 | 117.54 |
1354060800000 | 117.97 |
1354147200000 | 119.02 |
1354233600000 | 119.03 |
1354492800000 | 119.03 |
1354579200000 | 119.06 |
1354665600000 | 119.27 |
1354752000000 | 119.55 |
1354838400000 | 119.69 |
1355097600000 | 119.9 |
1355184000000 | 120.73 |
1355270400000 | 121 |
1355356800000 | 120.68 |
1355443200000 | 120.56 |
1355702400000 | 121.41 |
1355788800000 | 122.53 |
1355875200000 | 122.76 |
1355961600000 | 122.98 |
1356048000000 | 121.95 |
1356307200000 | 121.7 |
1356566400000 | 121.71 |
1356652800000 | 120.86 |
1356912000000 | 121.67 |
1357084800000 | 124.34 |
1357171200000 | 124.01 |
1357257600000 | 124.54 |
1357516800000 | 124.31 |
1357603200000 | 123.88 |
1357689600000 | 124.43 |
1357776000000 | 125.56 |
1357862400000 | 126.07 |
1358121600000 | 125.96 |
1358208000000 | 126.23 |
1358294400000 | 125.7 |
1358380800000 | 126.45 |
1358467200000 | 126.6 |
1358726400000 | 126.78 |
1358812800000 | 127.02 |
1358899200000 | 126.91 |
1358985600000 | 127.63 |
1359072000000 | 128.59 |
1359331200000 | 128.37 |
1359417600000 | 129.01 |
1359504000000 | 128.88 |
1359590400000 | 128.57 |
1359676800000 | 129.68 |
1359936000000 | 127.95 |
1360022400000 | 128.46 |
1360108800000 | 128.71 |
1360195200000 | 127.99 |
1360281600000 | 128.84 |
1360540800000 | 128.3 |
1360627200000 | 129.25 |
1360713600000 | 129.3 |
1360800000000 | 129.07 |
1360886400000 | 128.62 |
1361145600000 | 128.8 |
1361232000000 | 129.92 |
1361318400000 | 129.17 |
1361404800000 | 127.31 |
1361491200000 | 128.2 |
1361750400000 | 127.51 |
1361836800000 | 126.74 |
1361923200000 | 127.94 |
1362009600000 | 128.49 |
1362096000000 | 128.11 |
1362355200000 | 128.43 |
1362441600000 | 129.96 |
1362528000000 | 130.13 |
1362614400000 | 130.38 |
1362700800000 | 130.66 |
1362960000000 | 131.25 |
1363046400000 | 131.2 |
1363132800000 | 130.86 |
1363219200000 | 131.87 |
1363305600000 | 132.26 |
1363564800000 | 130.88 |
1363651200000 | 130.39 |
1363737600000 | 131.15 |
1363824000000 | 130.3 |
1363910400000 | 130.81 |
1364169600000 | 130.16 |
1364256000000 | 130.6 |
1364342400000 | 130.28 |
1364428800000 | 130.84 |
1364860800000 | 131.25 |
1364947200000 | 130.4 |
1365033600000 | 129.96 |
1365120000000 | 129.69 |
1365379200000 | 130.38 |
1365465600000 | 131.04 |
1365552000000 | 133.08 |
1365638400000 | 134.14 |
1365724800000 | 133.48 |
1365984000000 | 131.37 |
1366070400000 | 131.8 |
1366156800000 | 130.11 |
1366243200000 | 129.45 |
1366329600000 | 130.13 |
1366588800000 | 130.51 |
1366675200000 | 132.17 |
1366761600000 | 132.89 |
1366848000000 | 133.68 |
1366934400000 | 133.62 |
1367193600000 | 134.72 |
1367280000000 | 135.34 |
1367366400000 | 134.6 |
1367452800000 | 134.78 |
1367539200000 | 136.02 |
1367798400000 | 135.75 |
1367884800000 | 136.71 |
1367971200000 | 138 |
1368057600000 | 137.35 |
1368144000000 | 137.27 |
1368403200000 | 137.55 |
1368489600000 | 138.31 |
1368576000000 | 138.87 |
1368662400000 | 138.79 |
1368748800000 | 139.15 |
1369008000000 | 139.7 |
1369094400000 | 140 |
1369180800000 | 139.52 |
1369267200000 | 137.6 |
1369353600000 | 137.54 |
1369612800000 | 137.21 |
1369699200000 | 138.08 |
1369785600000 | 137.46 |
1369872000000 | 137.81 |
1369958400000 | 135.9 |
1370217600000 | 136 |
1370304000000 | 136.19 |
1370390400000 | 134.17 |
1370476800000 | 134.45 |
1370563200000 | 135.89 |
1370822400000 | 136.17 |
1370908800000 | 135.37 |
1370995200000 | 134.96 |
1371081600000 | 135.37 |
1371168000000 | 135.37 |
1371427200000 | 136.59 |
1371513600000 | 137.14 |
1371600000000 | 136.56 |
1371686400000 | 131.65 |
1371772800000 | 131.12 |
1372032000000 | 129.21 |
1372118400000 | 130.24 |
1372204800000 | 131.51 |
1372291200000 | 132.44 |
1372377600000 | 132.12 |
1372636800000 | 133.25 |
1372723200000 | 133.17 |
1372809600000 | 132.7 |
1372896000000 | 133.63 |
1372982400000 | 133.42 |
1373241600000 | 134.36 |
1373328000000 | 135.32 |
1373414400000 | 135.86 |
1373500800000 | 138.07 |
1373587200000 | 138.14 |
1373846400000 | 138.4 |
1373932800000 | 138.44 |
1374019200000 | 138.67 |
1374105600000 | 139.42 |
1374192000000 | 139.67 |
1374451200000 | 140.39 |
1374537600000 | 140.34 |
1374624000000 | 140.32 |
1374710400000 | 140.1 |
1374796800000 | 139.98 |
1375056000000 | 139.28 |
1375142400000 | 139.43 |
1375228800000 | 139.18 |
1375315200000 | 140.74 |
1375401600000 | 141.69 |
1375660800000 | 141.34 |
1375747200000 | 141.22 |
1375833600000 | 140.58 |
1375920000000 | 141.51 |
1376006400000 | 141.49 |
1376265600000 | 141.2 |
1376352000000 | 141.43 |
1376438400000 | 141.62 |
1376524800000 | 139.87 |
1376611200000 | 140.11 |
1376870400000 | 139.51 |
1376956800000 | 139.31 |
1377043200000 | 138.27 |
1377129600000 | 139.06 |
1377216000000 | 140.22 |
1377475200000 | 139.81 |
1377561600000 | 137.9 |
1377648000000 | 137.4 |
1377734400000 | 137.47 |
1377820800000 | 136.58 |
1378080000000 | 137.6 |
1378166400000 | 137.97 |
1378252800000 | 138.97 |
1378339200000 | 139.13 |
1378425600000 | 139.67 |
1378684800000 | 140.93 |
1378771200000 | 142.4 |
1378857600000 | 143.25 |
1378944000000 | 143.04 |
1379030400000 | 143.1 |
1379289600000 | 144.48 |
1379376000000 | 144.37 |
1379462400000 | 145.56 |
1379548800000 | 146.8 |
1379635200000 | 145.9 |
1379894400000 | 145.35 |
1379980800000 | 145.2 |
1380067200000 | 145.07 |
1380153600000 | 145.35 |
1380240000000 | 145.21 |
1380499200000 | 144.13 |
1380585600000 | 144.98 |
1380672000000 | 144.72 |
1380758400000 | 144.03 |
1380844800000 | 144.38 |
1381104000000 | 143.35 |
1381190400000 | 142.24 |
1381276800000 | 141.91 |
1381363200000 | 144.41 |
1381449600000 | 145.53 |
1381708800000 | 146.05 |
1381795200000 | 145.67 |
1381881600000 | 146.59 |
1381968000000 | 148.13 |
1382054400000 | 149.22 |
1382313600000 | 149.29 |
1382400000000 | 150.46 |
1382486400000 | 149.58 |
1382572800000 | 150.22 |
1382659200000 | 150.18 |
1382918400000 | 150.39 |
1383004800000 | 150.94 |
1383091200000 | 150.79 |
1383177600000 | 149.96 |
1383264000000 | 149.41 |
1383523200000 | 149.95 |
1383609600000 | 149.59 |
1383696000000 | 150.69 |
1383782400000 | 149.03 |
1383868800000 | 149.55 |
1384128000000 | 150.09 |
1384214400000 | 149.89 |
1384300800000 | 150.03 |
1384387200000 | 151.02 |
1384473600000 | 151.88 |
1384732800000 | 152.28 |
1384819200000 | 151.57 |
1384905600000 | 151.1 |
1384992000000 | 151.36 |
1385078400000 | 152.11 |
1385337600000 | 152.17 |
1385424000000 | 151.88 |
1385510400000 | 152.17 |
1385596800000 | 152.57 |
1385683200000 | 152.56 |
1385942400000 | 151.84 |
1386028800000 | 150.84 |
1386115200000 | 149.95 |
1386201600000 | 149.33 |
1386288000000 | 150.77 |
1386547200000 | 151.24 |
1386633600000 | 150.77 |
1386720000000 | 149.59 |
1386806400000 | 148.28 |
1386892800000 | 148.14 |
1387152000000 | 149.27 |
1387238400000 | 148.63 |
1387324800000 | 150.64 |
1387411200000 | 151.3 |
1387497600000 | 152.03 |
1387756800000 | 153 |
1387843200000 | 153.2 |
1388102400000 | 154.94 |
1388361600000 | 155.2 |
1388448000000 | 155.58 |
1388620800000 | 154 |
1388707200000 | 154.18 |
1388966400000 | 153.68 |
1389052800000 | 154.35 |
1389139200000 | 154.57 |
1389225600000 | 154.13 |
1389312000000 | 155.05 |
1389571200000 | 154.35 |
1389657600000 | 154.81 |
1389744000000 | 155.65 |
1389830400000 | 155.58 |
1389916800000 | 155.52 |
1390176000000 | 155.51 |
1390262400000 | 155.5 |
1390348800000 | 155.68 |
1390435200000 | 154.75 |
1390521600000 | 151.67 |
1390780800000 | 150.26 |
1390867200000 | 151.01 |
1390953600000 | 150.4 |
1391040000000 | 150.47 |
1391126400000 | 149.6 |
1391385600000 | 147.14 |
1391472000000 | 146.73 |
1391558400000 | 147.15 |
1391644800000 | 149.18 |
1391731200000 | 150.98 |
1391990400000 | 151.37 |
1392076800000 | 153.19 |
1392163200000 | 153.56 |
1392249600000 | 153.98 |
1392336000000 | 154.76 |
1392595200000 | 155.09 |
1392681600000 | 155.74 |
1392768000000 | 155.41 |
1392854400000 | 155.45 |
1392940800000 | 155.92 |
1393200000000 | 156.78 |
1393286400000 | 156.86 |
1393372800000 | 156.42 |
1393459200000 | 156.73 |
1393545600000 | 157.54 |
1393804800000 | 155.36 |
1393891200000 | 157.55 |
1393977600000 | 157.66 |
1394064000000 | 158.47 |
1394150400000 | 157.83 |
1394409600000 | 157.41 |
1394496000000 | 157.08 |
1394582400000 | 156.44 |
1394668800000 | 155.15 |
1394755200000 | 154.04 |
1395014400000 | 155.42 |
1395100800000 | 156.54 |
1395187200000 | 155.9 |
1395273600000 | 155.45 |
1395360000000 | 155.38 |
1395619200000 | 154.62 |
1395705600000 | 155.77 |
1395792000000 | 155.98 |
1395878400000 | 155.96 |
1395964800000 | 156.93 |
1396224000000 | 158.06 |
1396310400000 | 158.96 |
1396396800000 | 159.27 |
1396483200000 | 159.11 |
1396569600000 | 158.57 |
1396828800000 | 157.12 |
1396915200000 | 157.43 |
1397001600000 | 158.42 |
1397088000000 | 156.81 |
1397174400000 | 155.12 |
1397433600000 | 155.75 |
1397520000000 | 155.78 |
1397606400000 | 157.54 |
1397692800000 | 158.03 |
1398124800000 | 159.14 |
1398211200000 | 158.91 |
1398297600000 | 158.89 |
1398384000000 | 158.04 |
1398643200000 | 158.31 |
1398729600000 | 159.25 |
1398816000000 | 159.82 |
1398902400000 | 160.04 |
1398988800000 | 159.89 |
1399248000000 | 159.96 |
1399334400000 | 159.6 |
1399420800000 | 159.71 |
1399507200000 | 160.23 |
1399593600000 | 159.77 |
1399852800000 | 160.83 |
1399939200000 | 161.22 |
1400025600000 | 161.09 |
1400112000000 | 159.88 |
1400198400000 | 159.96 |
1400457600000 | 160.05 |
1400544000000 | 159.36 |
1400630400000 | 160.19 |
1400716800000 | 160.71 |
1400803200000 | 161.2 |
1401062400000 | 161.83 |
1401148800000 | 162.11 |
1401235200000 | 161.94 |
1401321600000 | 162.55 |
1401408000000 | 162.79 |
1401667200000 | 163.05 |
1401753600000 | 162.83 |
1401840000000 | 162.97 |
1401926400000 | 163.69 |
1402012800000 | 164.68 |
1402272000000 | 164.75 |
1402358400000 | 164.69 |
1402444800000 | 164.25 |
1402531200000 | 163.84 |
1402617600000 | 164.01 |
1402876800000 | 163.93 |
1402963200000 | 164.05 |
1403049600000 | 164.86 |
1403136000000 | 166.12 |
1403222400000 | 165.94 |
1403481600000 | 165.77 |
1403568000000 | 164.99 |
1403654400000 | 164.88 |
1403740800000 | 164.75 |
1403827200000 | 165.1 |
1404086400000 | 165.27 |
1404172800000 | 166.42 |
1404259200000 | 166.67 |
1404345600000 | 167.35 |
1404432000000 | 167.23 |
1404691200000 | 166.37 |
1404777600000 | 165.1 |
1404864000000 | 165.49 |
1404950400000 | 164.22 |
1405036800000 | 164.36 |
1405296000000 | 165.43 |
1405382400000 | 164.83 |
1405468800000 | 166.03 |
1405555200000 | 164.57 |
1405641600000 | 165.21 |
1405900800000 | 164.77 |
1405987200000 | 165.9 |
1406073600000 | 166.09 |
1406160000000 | 166.32 |
1406246400000 | 165.46 |
1406505600000 | 165.39 |
1406592000000 | 165.02 |
1406678400000 | 164.46 |
1406764800000 | 162.05 |
1406851200000 | 161.16 |
1407110400000 | 161.44 |
1407196800000 | 160.35 |
1407283200000 | 159.74 |
1407369600000 | 158.92 |
1407456000000 | 159.33 |
1407715200000 | 160.44 |
1407801600000 | 160.19 |
1407888000000 | 161.17 |
1407974400000 | 161.71 |
1408060800000 | 161.39 |
1408320000000 | 162.67 |
1408406400000 | 163.38 |
1408492800000 | 163.36 |
1408579200000 | 164.07 |
1408665600000 | 163.37 |
1408924800000 | 164.35 |
1409011200000 | 164.87 |
1409097600000 | 165.02 |
1409184000000 | 164.31 |
1409270400000 | 164.68 |
1409529600000 | 164.67 |
1409616000000 | 164.43 |
1409702400000 | 165.23 |
1409788800000 | 164.98 |
1409875200000 | 165.1 |
1410134400000 | 164.47 |
1410220800000 | 163.46 |
1410307200000 | 163.61 |
1410393600000 | 163.7 |
1410480000000 | 163.09 |
1410739200000 | 162.94 |
1410825600000 | 163.4 |
1410912000000 | 163.68 |
1410998400000 | 164.47 |
1411084800000 | 164.2 |
1411344000000 | 163.06 |
1411430400000 | 162 |
1411516800000 | 162.72 |
1411603200000 | 160.86 |
1411689600000 | 161.19 |
1411948800000 | 160.6 |
1412035200000 | 160.41 |
1412121600000 | 158.65 |
1412208000000 | 157.25 |
1412294400000 | 157.8 |
1412553600000 | 158.33 |
1412640000000 | 156.54 |
1412726400000 | 157.44 |
1412812800000 | 155.69 |
1412899200000 | 153.1 |
1413158400000 | 152.16 |
1413244800000 | 151.86 |
1413331200000 | 150.13 |
1413417600000 | 149.76 |
1413504000000 | 151.89 |
1413763200000 | 152.8 |
1413849600000 | 155.07 |
1413936000000 | 154.86 |
1414022400000 | 156.02 |
1414108800000 | 156.7 |
1414368000000 | 156.6 |
1414454400000 | 158.27 |
1414540800000 | 158.57 |
1414627200000 | 158.75 |
1414713600000 | 160.57 |
1414972800000 | 159.48 |
1415059200000 | 159.61 |
1415145600000 | 160.53 |
1415232000000 | 160.54 |
1415318400000 | 160.36 |
1415577600000 | 161.2 |
1415664000000 | 161.36 |
1415750400000 | 161.01 |
1415836800000 | 161.23 |
1415923200000 | 161.3 |
1416182400000 | 161.27 |
1416268800000 | 162.65 |
1416355200000 | 162.3 |
1416441600000 | 162.24 |
1416528000000 | 163.46 |
1416787200000 | 163.67 |
1416873600000 | 164.05 |
1416960000000 | 164.52 |
1417046400000 | 164.19 |
1417132800000 | 163.85 |
1417392000000 | 163.29 |
1417478400000 | 163.77 |
1417564800000 | 164.09 |
1417651200000 | 163.76 |
1417737600000 | 164 |
1417996800000 | 162.99 |
1418083200000 | 162.35 |
1418169600000 | 160.27 |
1418256000000 | 160.33 |
1418342400000 | 157.92 |
1418601600000 | 155.74 |
1418688000000 | 156.28 |
1418774400000 | 157.41 |
1418860800000 | 160.7 |
1418947200000 | 161.65 |
1419206400000 | 162.35 |
1419292800000 | 162.33 |
1419379200000 | 162.53 |
1419811200000 | 162.91 |
1419897600000 | 161.87 |
1419984000000 | 160.84 |
1420156800000 | 160.22 |
1420416000000 | 156.94 |
1420502400000 | 155.4 |
1420588800000 | 156.08 |
1420675200000 | 159.29 |
1420761600000 | 158.23 |
1421020800000 | 157.69 |
1421107200000 | 158.01 |
1421193600000 | 156.65 |
1421280000000 | 156.56 |
1421366400000 | 157.7 |
1421625600000 | 158.48 |
1421712000000 | 158.94 |
1421798400000 | 159.7 |
1421884800000 | 161.13 |
1421971200000 | 160.94 |
1422230400000 | 161.33 |
1422316800000 | 160.59 |
1422403200000 | 159.25 |
1422489600000 | 159.71 |
1422576000000 | 158 |
1422835200000 | 159.55 |
1422921600000 | 161.6 |
1423008000000 | 161.84 |
1423094400000 | 162.85 |
1423180800000 | 162.1 |
1423440000000 | 161.51 |
1423526400000 | 162.62 |
1423612800000 | 162.3 |
1423699200000 | 164.42 |
1423785600000 | 165.54 |
1424044800000 | 165.63 |
1424131200000 | 165.84 |
1424217600000 | 166.39 |
1424304000000 | 166.68 |
1424390400000 | 167.42 |
1424649600000 | 167.84 |
1424736000000 | 168.29 |
1424822400000 | 168.33 |
1424908800000 | 168.21 |
1424995200000 | 168.16 |
1425254400000 | 168.42 |
1425340800000 | 167.51 |
1425427200000 | 166.82 |
1425513600000 | 167.12 |
1425600000000 | 165.1 |
1425859200000 | 165.14 |
1425945600000 | 162.32 |
1426032000000 | 162.07 |
1426118400000 | 163.74 |
1426204800000 | 162.98 |
1426464000000 | 165.01 |
1426550400000 | 164.66 |
1426636800000 | 166.29 |
1426723200000 | 166.09 |
1426809600000 | 168.53 |
1427068800000 | 169.03 |
1427155200000 | 168.58 |
1427241600000 | 167.12 |
1427328000000 | 165.91 |
1427414400000 | 165.94 |
1427673600000 | 167.17 |
1427760000000 | 165.44 |
1427846400000 | 165.19 |
1427932800000 | 166.34 |
1428364800000 | 168.7 |
1428451200000 | 168.72 |
1428537600000 | 169.25 |
1428624000000 | 170.04 |
1428883200000 | 169.25 |
1428969600000 | 170.04 |
1429056000000 | 170.36 |
1429142400000 | 170.59 |
1429228800000 | 168.93 |
1429488000000 | 169.1 |
1429574400000 | 169.35 |
1429660800000 | 169.82 |
1429747200000 | 170.46 |
1429833600000 | 171.37 |
1430092800000 | 171.76 |
1430179200000 | 171.95 |
1430265600000 | 171.12 |
1430352000000 | 169.52 |
1430438400000 | 170.33 |
1430697600000 | 170.58 |
1430784000000 | 168.89 |
1430870400000 | 169.04 |
1430956800000 | 168.72 |
1431043200000 | 171.51 |
1431302400000 | 170.98 |
1431388800000 | 170.59 |
1431475200000 | 171.25 |
1431561600000 | 172.7 |
1431648000000 | 173.01 |
1431907200000 | 173.16 |
1431993600000 | 172.73 |
1432080000000 | 172.75 |
1432166400000 | 173.46 |
1432252800000 | 172.65 |
1432512000000 | 172.65 |
1432598400000 | 170.28 |
1432684800000 | 171.68 |
1432771200000 | 171.61 |
1432857600000 | 170.33 |
1433116800000 | 170.18 |
1433203200000 | 170.69 |
1433289600000 | 171.5 |
1433376000000 | 170.2 |
1433462400000 | 168.35 |
1433721600000 | 167.7 |
1433808000000 | 167.6 |
1433894400000 | 170.26 |
1433980800000 | 170.49 |
1434067200000 | 169.52 |
1434326400000 | 168.09 |
1434412800000 | 168.74 |
1434499200000 | 168.44 |
1434585600000 | 170.24 |
1434672000000 | 169.67 |
1434931200000 | 172.03 |
1435017600000 | 171.88 |
1435104000000 | 170.98 |
1435190400000 | 170.63 |
1435276800000 | 170.19 |
1435536000000 | 166.39 |
1435622400000 | 165.95 |
1435708800000 | 167.13 |
1435795200000 | 167.04 |
1435881600000 | 166.76 |
1436140800000 | 165.15 |
1436227200000 | 164.26 |
1436313600000 | 162.92 |
1436400000000 | 164.05 |
1436486400000 | 166.8 |
1436745600000 | 168.21 |
1436832000000 | 169.16 |
1436918400000 | 169.09 |
1437004800000 | 170.39 |
1437091200000 | 170.15 |
1437350400000 | 170.37 |
1437436800000 | 169.96 |
1437523200000 | 168.62 |
1437609600000 | 168.42 |
1437696000000 | 166.61 |
1437955200000 | 165.48 |
1438041600000 | 166.72 |
1438128000000 | 167.99 |
1438214400000 | 167.82 |
1438300800000 | 168.49 |
1438560000000 | 168.04 |
1438646400000 | 167.56 |
1438732800000 | 168.08 |
1438819200000 | 167.19 |
1438905600000 | 166.73 |
1439164800000 | 168.61 |
1439251200000 | 166.79 |
1439337600000 | 165.98 |
1439424000000 | 166.04 |
1439510400000 | 166.17 |
1439769600000 | 166.66 |
1439856000000 | 166.32 |
1439942400000 | 164.46 |
1440028800000 | 161.99 |
1440115200000 | 157.57 |
1440374400000 | 151.9 |
1440460800000 | 151.67 |
1440547200000 | 154.42 |
1440633600000 | 157.54 |
1440720000000 | 158.3 |
1440979200000 | 157.15 |
1441065600000 | 152.93 |
1441152000000 | 154.28 |
1441238400000 | 155.11 |
1441324800000 | 152.32 |
1441584000000 | 152.74 |
1441670400000 | 155.36 |
1441756800000 | 155.72 |
1441843200000 | 155.43 |
1441929600000 | 155.58 |
1442188800000 | 154.87 |
1442275200000 | 156.22 |
1442361600000 | 158.2 |
1442448000000 | 158.06 |
1442534400000 | 155.8 |
1442793600000 | 155.6 |
1442880000000 | 152.69 |
1442966400000 | 152.45 |
1443052800000 | 151.58 |
1443139200000 | 152.49 |
1443398400000 | 149.49 |
1443484800000 | 148.57 |
1443571200000 | 151.49 |
1443657600000 | 152.09 |
1443744000000 | 153.97 |
1444003200000 | 156.89 |
1444089600000 | 157.51 |
1444176000000 | 158.6 |
1444262400000 | 159.54 |
1444348800000 | 160.8 |
1444608000000 | 160.89 |
1444694400000 | 159.66 |
1444780800000 | 158.77 |
1444867200000 | 160.82 |
1444953600000 | 161.62 |
1445212800000 | 161.25 |
1445299200000 | 161.15 |
1445385600000 | 161.06 |
1445472000000 | 162.56 |
1445558400000 | 164.41 |
1445817600000 | 164.12 |
1445904000000 | 163.19 |
1445990400000 | 164.95 |
1446076800000 | 164.1 |
1446163200000 | 164.13 |
1446422400000 | 165.01 |
1446508800000 | 165.2 |
1446595200000 | 164.71 |
1446681600000 | 164.39 |
1446768000000 | 163.71 |
1447027200000 | 162.53 |
1447113600000 | 162.31 |
1447200000000 | 162.56 |
1447286400000 | 160.6 |
1447372800000 | 158.93 |
1447632000000 | 160.13 |
1447718400000 | 161.13 |
1447804800000 | 162.43 |
1447891200000 | 163.37 |
1447977600000 | 163.54 |
1448236800000 | 162.9 |
1448323200000 | 162.69 |
1448409600000 | 162.92 |
1448496000000 | 163.65 |
1448582400000 | 163.33 |
1448841600000 | 162.91 |
1448928000000 | 164.25 |
1449014400000 | 163.08 |
1449100800000 | 161.53 |
1449187200000 | 163.06 |
1449446400000 | 162.46 |
1449532800000 | 160.75 |
1449619200000 | 160.35 |
1449705600000 | 160.27 |
1449792000000 | 157.87 |
1450051200000 | 157.16 |
1450137600000 | 158.47 |
1450224000000 | 160.57 |
1450310400000 | 159.37 |
1450396800000 | 157.3 |
1450656000000 | 157.72 |
1450742400000 | 158.78 |
1450828800000 | 160.92 |
1450915200000 | 161.22 |
1451260800000 | 160.84 |
1451347200000 | 162.34 |
1451433600000 | 161.51 |
1451520000000 | 160.13 |
1451865600000 | 157.02 |
1451952000000 | 156.94 |
1452038400000 | 155.01 |
1452124800000 | 151.81 |
1452211200000 | 150.44 |
1452470400000 | 150.16 |
1452556800000 | 150.58 |
1452643200000 | 149.43 |
1452729600000 | 149.61 |
1452816000000 | 146.97 |
1453075200000 | 146.22 |
1453161600000 | 146.95 |
1453248000000 | 143.96 |
1453334400000 | 144.64 |
1453420800000 | 148.45 |
1453680000000 | 147.03 |
1453766400000 | 148.42 |
1453852800000 | 148.09 |
1453939200000 | 147.84 |
1454025600000 | 150.74 |
1454284800000 | 151.17 |
1454371200000 | 148.5 |
1454457600000 | 148.78 |
1454544000000 | 149.59 |
1454630400000 | 147.38 |
1454889600000 | 145.01 |
1454976000000 | 143.99 |
1455062400000 | 144 |
1455148800000 | 142.23 |
1455235200000 | 143.85 |
1455494400000 | 145.79 |
1455580800000 | 147.15 |
1455667200000 | 149.5 |
1455753600000 | 149.53 |
1455840000000 | 148.9199 |
1456099200000 | 150.68 |
1456185600000 | 148.96 |
1456272000000 | 148.03 |
1456358400000 | 150.1699 |
1456444800000 | 150.18 |
1456704000000 | 149.57 |
1456790400000 | 152.23 |
1456876800000 | 153.41 |
1456963200000 | 154.45 |
1457049600000 | 155.54 |
1457308800000 | 155.41 |
1457395200000 | 154.28 |
1457481600000 | 154.74 |
1457568000000 | 154.57 |
1457654400000 | 157.48 |
1457913600000 | 157.69 |
1458000000000 | 156.95 |
1458086400000 | 157.06 |
1458172800000 | 159.35 |
1458259200000 | 159.56 |
1458518400000 | 159.45 |
1458604800000 | 159.43 |
1458691200000 | 158.31 |
1458777600000 | 157.26 |
1459209600000 | 158.81 |
1459296000000 | 160.69 |
1459382400000 | 160.1399 |
1459468800000 | 159.11 |
1459728000000 | 159.45 |
1459814400000 | 157.06 |
1459900800000 | 158.48 |
1459987200000 | 157.3899 |
1460073600000 | 158.57 |
1460332800000 | 158.71 |
1460419200000 | 159.78 |
1460505600000 | 161.94 |
1460592000000 | 162.61 |
1460678400000 | 162.4199 |
1460937600000 | 162.83 |
1461024000000 | 164.75 |
1461110400000 | 164.9 |
1461196800000 | 164.36 |
1461283200000 | 163.8 |
1461542400000 | 163.48 |
1461628800000 | 163.81 |
1461715200000 | 163.75 |
1461801600000 | 162.9 |
1461888000000 | 162.22 |
1462147200000 | 162.57 |
1462233600000 | 160.99 |
1462320000000 | 159.52 |
1462406400000 | 159.29 |
1462492800000 | 159.5 |
1462752000000 | 159.5 |
1462838400000 | 161.3899 |
1462924800000 | 160.61 |
1463011200000 | 160.3 |
1463097600000 | 159 |
1463356800000 | 160.37 |
1463443200000 | 159.77 |
1463529600000 | 159.78 |
1463616000000 | 158.34 |
1463702400000 | 159.51 |
1463961600000 | 159.15 |
1464048000000 | 161.06 |
1464134400000 | 162.6399 |
1464220800000 | 163.05 |
1464307200000 | 163.35 |
1464566400000 | 163.44 |
1464652800000 | 163.01 |
1464739200000 | 162.65 |
1464825600000 | 162.6699 |
1464912000000 | 163.26 |
1465171200000 | 164.05 |
1465257600000 | 164.8899 |
1465344000000 | 165.3899 |
1465430400000 | 164.28 |
1465516800000 | 161.93 |
1465776000000 | 159.88 |
1465862400000 | 158.18 |
1465948800000 | 158.62 |
1466035200000 | 158.01 |
1466121600000 | 159.02 |
1466380800000 | 162.15 |
1466467200000 | 162.6699 |
1466553600000 | 162.57 |
1466640000000 | 164.94 |
1466726400000 | 156.03 |
1466985600000 | 152.16 |
1467072000000 | 154.9 |
1467158400000 | 158.53 |
1467244800000 | 160.32 |
1467331200000 | 161.04 |
1467590400000 | 161.02 |
1467676800000 | 159.49 |
1467763200000 | 158.79 |
1467849600000 | 159.1699 |
1467936000000 | 160.91 |
1468195200000 | 162.35 |
1468281600000 | 163.88 |
1468368000000 | 164.37 |
1468454400000 | 165.34 |
1468540800000 | 165.09 |
1468800000000 | 165.37 |
1468886400000 | 164.75 |
1468972800000 | 165.65 |
1469059200000 | 165.59 |
1469145600000 | 165.65 |
1469404800000 | 165.3 |
1469491200000 | 165.41 |
1469577600000 | 165.72 |
1469664000000 | 165.76 |
1469750400000 | 167.28 |
1470009600000 | 166.84 |
1470096000000 | 165.75 |
1470182400000 | 165.41 |
1470268800000 | 165.9 |
1470355200000 | 166.75 |
1470614400000 | 167.13 |
1470700800000 | 168.09 |
1470787200000 | 168.06 |
1470873600000 | 169.03 |
1470960000000 | 169.04 |
1471219200000 | 169.35 |
1471305600000 | 168.65 |
1471392000000 | 168.6699 |
1471478400000 | 169.25 |
1471564800000 | 168.79 |
1471824000000 | 168.85 |
1471910400000 | 169.51 |
1471996800000 | 168.91 |
1472083200000 | 168.46 |
1472169600000 | 168.36 |
1472428800000 | 168.2 |
1472515200000 | 168.07 |
1472601600000 | 167.63 |
1472688000000 | 168.09 |
1472774400000 | 169.34 |
1473033600000 | 169.57 |
1473120000000 | 170.31 |
1473206400000 | 170.43 |
1473292800000 | 170.1 |
1473379200000 | 166.69 |
1473638400000 | 167.34 |
1473724800000 | 165.49 |
1473811200000 | 165.34 |
1473897600000 | 166.53 |
1473984000000 | 165.44 |
1474243200000 | 166.11 |
1474329600000 | 166.1399 |
1474416000000 | 167.9 |
1474502400000 | 169.9199 |
1474588800000 | 168.69 |
1474848000000 | 167.21 |
1474934400000 | 167.59 |
1475020800000 | 168.29 |
1475107200000 | 167.88 |
1475193600000 | 168.4 |
1475452800000 | 168.15 |
1475539200000 | 167.84 |
1475625600000 | 168.1399 |
1475712000000 | 167.94 |
1475798400000 | 167.34 |
1476057600000 | 168.05 |
1476144000000 | 166.3 |
1476230400000 | 165.77 |
1476316800000 | 165.21 |
1476403200000 | 165.71 |
1476662400000 | 165.1 |
1476748800000 | 166.35 |
1476835200000 | 166.8899 |
1476921600000 | 166.74 |
1477008000000 | 166.49 |
1477267200000 | 166.96 |
1477353600000 | 166.52 |
1477440000000 | 166.55 |
1477526400000 | 166.21 |
1477612800000 | 165.87 |
1477872000000 | 165.8 |
1477958400000 | 165.1 |
1478044800000 | 164.13 |
1478131200000 | 163.66 |
1478217600000 | 162.88 |
1478476800000 | 165.38 |
1478563200000 | 165.95 |
1478649600000 | 166.32 |
1478736000000 | 166.72 |
1478822400000 | 166.41 |
1479081600000 | 165.68 |
1479168000000 | 166.59 |
1479254400000 | 166.41 |
1479340800000 | 167.11 |
1479427200000 | 166.07 |
1479686400000 | 167.28 |
1479772800000 | 167.35 |
1479859200000 | 166.87 |
1479945600000 | 167.33 |
1480032000000 | 168.13 |
1480291200000 | 167.3899 |
1480377600000 | 167.69 |
1480464000000 | 167.4 |
1480550400000 | 167.19 |
1480636800000 | 167.35 |
1480896000000 | 168.1399 |
1480982400000 | 169.18 |
1481068800000 | 171.32 |
1481155200000 | 171.63 |
1481241600000 | 172.58 |
1481500800000 | 172.8 |
1481587200000 | 174.27 |
1481673600000 | 173.36 |
1481760000000 | 172.34 |
1481846400000 | 172.45 |
1482105600000 | 172.8899 |
1482192000000 | 173.07 |
1482278400000 | 173.03 |
1482364800000 | 172.9199 |
1482451200000 | 173.06 |
1482796800000 | 173.1399 |
1482883200000 | 172.27 |
1482969600000 | 172.6399 |
1483056000000 | 172.54 |
1483315200000 | 172.79 |
1483401600000 | 173.1 |
1483488000000 | 174.51 |
1483574400000 | 175.41 |
1483660800000 | 175.47 |
1483920000000 | 174.84 |
1484006400000 | 174.99 |
1484092800000 | 174.73 |
1484179200000 | 175.27 |
1484265600000 | 175.68 |
1484524800000 | 175.1399 |
1484611200000 | 175.29 |
1484697600000 | 175.56 |
1484784000000 | 174.62 |
1484870400000 | 175.22 |
1485129600000 | 175.07 |
1485216000000 | 175.88 |
1485302400000 | 177.4 |
1485388800000 | 177.01 |
1485475200000 | 177 |
1485734400000 | 175.87 |
1485820800000 | 175.84 |
1485907200000 | 176.1699 |
1485993600000 | 176.28 |
1486080000000 | 177.33 |
1486339200000 | 176.6399 |
1486425600000 | 176.59 |
1486512000000 | 177.12 |
1486598400000 | 177.6699 |
1486684800000 | 178.26 |
1486944000000 | 179.22 |
1487030400000 | 179.28 |
1487116800000 | 180.24 |
1487203200000 | 180.66 |
1487289600000 | 180.55 |
1487548800000 | 180.62 |
1487635200000 | 181.2 |
1487721600000 | 181.1399 |
1487808000000 | 181.6 |
1487894400000 | 181.09 |
1488153600000 | 181.1699 |
1488240000000 | 181.02 |
1488326400000 | 182.79 |
1488412800000 | 182.21 |
1488499200000 | 182.31 |
1488758400000 | 181.99 |
1488844800000 | 181.49 |
1488931200000 | 181.02 |
1489017600000 | 181.1699 |
1489104000000 | 182.1699 |
1489363200000 | 182.57 |
1489449600000 | 181.83 |
1489536000000 | 182.94 |
1489622400000 | 184.18 |
1489708800000 | 184.1399 |
1489968000000 | 183.99 |
1490054400000 | 182.91 |
1490140800000 | 182.48 |
1490227200000 | 182.75 |
1490313600000 | 182.75 |
1490572800000 | 182.76 |
1490659200000 | 184.1 |
1490745600000 | 183.8 |
1490832000000 | 184.21 |
1490918400000 | 183.62 |
1491177600000 | 183.02 |
1491264000000 | 183.19 |
1491350400000 | 182.83 |
1491436800000 | 182.94 |
1491523200000 | 182.82 |
1491782400000 | 182.91 |
1491868800000 | 183.04 |
1491955200000 | 182.69 |
1492041600000 | 181.72 |
1492473600000 | 181.95 |
1492560000000 | 181.77 |
1492646400000 | 183 |
1492732800000 | 182.57 |
1492992000000 | 185.8899 |
1493078400000 | 186.9 |
1493164800000 | 186.9 |
1493251200000 | 186.77 |
1493337600000 | 186.61 |
1493596800000 | 187.01 |
1493683200000 | 187.4199 |
1493769600000 | 187.26 |
1493856000000 | 187.8 |
1493942400000 | 188.94 |
1494201600000 | 189.03 |
1494288000000 | 188.69 |
1494374400000 | 188.87 |
1494460800000 | 188.54 |
1494547200000 | 188.8899 |
1494806400000 | 189.82 |
1494892800000 | 190.54 |
1494979200000 | 188.27 |
1495065600000 | 187.98 |
1495152000000 | 189.51 |
1495411200000 | 190.59 |
1495497600000 | 190.8 |
1495584000000 | 190.74 |
1495670400000 | 191.35 |
1495756800000 | 191.04 |
1496016000000 | 190.99 |
1496102400000 | 190.9 |
1496188800000 | 191.12 |
1496275200000 | 192.24 |
1496361600000 | 193.54 |
1496620800000 | 193.11 |
1496707200000 | 192.6 |
1496793600000 | 192.61 |
1496880000000 | 192.3 |
1496966400000 | 192.05 |
1497225600000 | 191.52 |
1497312000000 | 192.51 |
1497398400000 | 192.77 |
1497484800000 | 191.33 |
1497571200000 | 192.03 |
1497830400000 | 193.46 |
1497916800000 | 192.07 |
1498003200000 | 191.9 |
1498089600000 | 192.12 |
1498176000000 | 192.47 |
1498435200000 | 192.72 |
1498521600000 | 191.84 |
1498608000000 | 193.25 |
1498694400000 | 191.9 |
1498780800000 | 191.58 |
1499040000000 | 192.19 |
1499126400000 | 192.08 |
1499212800000 | 192.15 |
1499299200000 | 191.25 |
1499385600000 | 191.55 |
1499644800000 | 191.95 |
1499731200000 | 191.78 |
1499817600000 | 193.58 |
1499904000000 | 193.99 |
1499990400000 | 195.21 |
1500249600000 | 195.31 |
1500336000000 | 195.26 |
1500422400000 | 196.02 |
1500508800000 | 196.53 |
1500595200000 | 195.85 |
1500854400000 | 195.32 |
1500940800000 | 196 |
1501027200000 | 196.23 |
1501113600000 | 196.23 |
1501200000000 | 195.8 |
1501459200000 | 195.97 |
1501545600000 | 196.9199 |
1501632000000 | 197.19 |
1501718400000 | 197.19 |
1501804800000 | 197.07 |
1502064000000 | 197.57 |
1502150400000 | 197.13 |
1502236800000 | 196.68 |
1502323200000 | 194.69 |
1502409600000 | 194.46 |
1502668800000 | 195.96 |
1502755200000 | 195.68 |
1502841600000 | 196.27 |
1502928000000 | 194.57 |
1503014400000 | 193.83 |
1503273600000 | 194.07 |
1503360000000 | 195.31 |
1503446400000 | 195.04 |
1503532800000 | 194.77 |
1503619200000 | 195.44 |
1503878400000 | 195.7 |
1503964800000 | 195.59 |
1504051200000 | 195.61 |
1504137600000 | 196.87 |
1504224000000 | 197.55 |
1504483200000 | 197.35 |
1504569600000 | 196.62 |
1504656000000 | 197.06 |
1504742400000 | 197.96 |
1504828800000 | 197.8899 |
1505088000000 | 199.69 |
1505174400000 | 200.22 |
1505260800000 | 200.01 |
1505347200000 | 199.71 |
1505433600000 | 200.1699 |
1505692800000 | 200.41 |
1505779200000 | 200.96 |
1505865600000 | 201.01 |
1505952000000 | 200.18 |
1506038400000 | 200.69 |
1506297600000 | 200.13 |
1506384000000 | 199.53 |
1506470400000 | 199.96 |
1506556800000 | 200.45 |
1506643200000 | 201.28 |
1506902400000 | 201.6 |
1506988800000 | 202.1 |
1507075200000 | 202.16 |
1507161600000 | 202.6699 |
1507248000000 | 202.43 |
1507507200000 | 202.45 |
1507593600000 | 203.37 |
1507680000000 | 203.73 |
1507766400000 | 203.7 |
1507852800000 | 204.13 |
1508112000000 | 204.29 |
1508198400000 | 204.06 |
1508284800000 | 204.51 |
1508371200000 | 204.8 |
1508457600000 | 204.87 |
1508716800000 | 204.43 |
1508803200000 | 204.51 |
1508889600000 | 203.86 |
1508976000000 | 204.06 |
1509062400000 | 204.54 |
1509321600000 | 204.7 |
1509408000000 | 204.97 |
1509494400000 | 205.4199 |
1509580800000 | 205.83 |
1509667200000 | 206.13 |
1509926400000 | 206.19 |
1510012800000 | 206.25 |
1510099200000 | 206.6699 |
1510185600000 | 205.56 |
1510272000000 | 205.53 |
1510531200000 | 205.01 |
1510617600000 | 204.6399 |
1510704000000 | 203.57 |
1510790400000 | 205.09 |
1510876800000 | 204.75 |
1511136000000 | 205.06 |
1511222400000 | 206.24 |
1511308800000 | 206.61 |
1511395200000 | 206.97 |
1511481600000 | 207.56 |
1511740800000 | 207.16 |
1511827200000 | 208.15 |
1511913600000 | 208.12 |
1512000000000 | 209.3 |
1512086400000 | 208.35 |
1512345600000 | 208.52 |
1512432000000 | 207.9199 |
1512518400000 | 207.45 |
1512604800000 | 207.82 |
1512691200000 | 208.9 |
1512950400000 | 209.77 |
1513036800000 | 210.09 |
1513123200000 | 210.24 |
1513209600000 | 209.57 |
1513296000000 | 210.3 |
1513555200000 | 212.17 |
1513641600000 | 211.44 |
1513728000000 | 211.35 |
1513814400000 | 211.8 |
1513900800000 | 211.59 |
1514332800000 | 211.91 |
1514419200000 | 212.24 |
1514505600000 | 212.06 |
1514851200000 | 213.13 |
1514937600000 | 213.89 |
1515024000000 | 215.84 |
1515110400000 | 217.38 |
1515369600000 | 217.26 |
1515456000000 | 217.72 |
1515542400000 | 217.9 |
1515628800000 | 218.71 |
1515715200000 | 220.25 |
1515974400000 | 221.19 |
1516060800000 | 220.77 |
1516147200000 | 221.97 |
1516233600000 | 221.66 |
1516320000000 | 222.73 |
1516579200000 | 223.89 |
1516665600000 | 224.66 |
1516752000000 | 224.86 |
1516838400000 | 224.97 |
1516924800000 | 226.37 |
1517184000000 | 224.92 |
1517270400000 | 222.78 |
1517356800000 | 222.68 |
1517443200000 | 222.79 |
1517529600000 | 218.46 |
1517788800000 | 211.74 |
1517875200000 | 210.99 |
1517961600000 | 211.53 |
1518048000000 | 206.1699 |
1518134400000 | 206.68 |
1518393600000 | 209.18 |
1518480000000 | 209.62 |
1518566400000 | 212.03 |
1518652800000 | 214.7 |
1518739200000 | 215.58 |
1518998400000 | 215.24 |
1519084800000 | 214.26 |
1519171200000 | 213.34 |
1519257600000 | 213.34 |
1519344000000 | 215.63 |
1519603200000 | 217.61 |
1519689600000 | 216.03 |
1519776000000 | 213.8 |
1519862400000 | 210.82 |
1519948800000 | 210.54 |
1520208000000 | 212.05 |
1520294400000 | 213.1 |
1520380800000 | 212.95 |
1520467200000 | 214 |
1520553600000 | 216.24 |
1520812800000 | 216.7 |
1520899200000 | 215.76 |
1520985600000 | 214.71 |
1521072000000 | 214.81 |
1521158400000 | 214.79 |
1521417600000 | 212.64 |
1521504000000 | 212.64 |
1521590400000 | 212.15 |
1521676800000 | 208.6399 |
1521763200000 | 205.15 |
1522022400000 | 208.43 |
1522108800000 | 207.44 |
1522195200000 | 207.1699 |
1522281600000 | 208.71 |
1522713600000 | 207.29 |
1522800000000 | 208.66 |
1522886400000 | 210.57 |
1522972800000 | 208.04 |
1523232000000 | 208.98 |
1523318400000 | 211.84 |
1523404800000 | 211.03 |
1523491200000 | 211.91 |
1523577600000 | 211.84 |
1523836800000 | 212.95 |
1523923200000 | 214.44 |
1524009600000 | 215.07 |
1524096000000 | 214.09 |
1524182400000 | 212.45 |
1524441600000 | 212.24 |
1524528000000 | 210.92 |
1524614400000 | 210.43 |
1524700800000 | 211.84 |
1524787200000 | 212.36 |
1525046400000 | 211.47 |
1525132800000 | 211.05 |
1525219200000 | 210.43 |
1525305600000 | 209.92 |
1525392000000 | 211.78 |
1525651200000 | 212.5 |
1525737600000 | 212.33 |
1525824000000 | 213.67 |
1525910400000 | 215.21 |
1525996800000 | 216.19 |
1526256000000 | 216.65 |
1526342400000 | 215 |
1526428800000 | 215.28 |
1526515200000 | 215.58 |
1526601600000 | 215.09 |
1526860800000 | 216.03 |
1526947200000 | 216.06 |
1527033600000 | 215.28 |
1527120000000 | 214.68 |
1527206400000 | 213.98 |
1527465600000 | 213.56 |
1527552000000 | 210.9 |
1527638400000 | 212.5 |
1527724800000 | 211.78 |
1527811200000 | 213.49 |
1528070400000 | 214.93 |
1528156800000 | 214.5 |
1528243200000 | 216.41 |
1528329600000 | 216.62 |
1528416000000 | 216.54 |
1528675200000 | 217.27 |
1528761600000 | 217.25 |
1528848000000 | 216.85 |
1528934400000 | 216.92 |
1529020800000 | 216.03 |
1529280000000 | 214.98 |
1529366400000 | 213.39 |
1529452800000 | 213.85 |
1529539200000 | 212.68 |
1529625600000 | 213.65 |
1529884800000 | 210.85 |
1529971200000 | 211.03 |
1530057600000 | 209.98 |
1530144000000 | 210.07 |
1530230400000 | 211.18 |
1530489600000 | 210.24 |
1530576000000 | 210.43 |
1530662400000 | 210.5 |
1530748800000 | 211.97 |
1530835200000 | 213.73 |
1531094400000 | 215.53 |
1531180800000 | 215.95 |
1531267200000 | 213.85 |
1531353600000 | 215.28 |
1531440000000 | 215.78 |
1531699200000 | 215.63 |
1531785600000 | 216.2 |
1531872000000 | 216.51 |
1531958400000 | 215.64 |
1532044800000 | 216.3 |
1532304000000 | 216.31 |
1532390400000 | 217.67 |
1532476800000 | 218.55 |
1532563200000 | 219.16 |
1532649600000 | 218.6 |
1532908800000 | 218.05 |
1532995200000 | 218.4 |
1533081600000 | 218.24 |
1533168000000 | 217.87 |
1533254400000 | 218.77 |
1533513600000 | 218.68 |
1533600000000 | 219.58 |
1533686400000 | 219.59 |
1533772800000 | 219.48 |
1533859200000 | 216.97 |
1534118400000 | 215.73 |
1534204800000 | 216.74 |
1534291200000 | 214.8 |
1534377600000 | 216.55 |
1534464000000 | 217.41 |
1534723200000 | 218.14 |
1534809600000 | 218.72 |
1534896000000 | 219.14 |
1534982400000 | 218.49 |
1535068800000 | 219.62 |
1535328000000 | 221.52 |
1535414400000 | 221.91 |
1535500800000 | 222.74 |
1535587200000 | 221.84 |
1535673600000 | 221.28 |
1535932800000 | 221.03 |
1536019200000 | 219.8 |
1536105600000 | 219.02 |
1536192000000 | 218.41 |
1536278400000 | 217.73 |
1536537600000 | 218.27 |
1536624000000 | 218.75 |
1536710400000 | 219.39 |
1536796800000 | 220.74 |
1536883200000 | 221.22 |
1537142400000 | 220.85 |
1537228800000 | 221.91 |
1537315200000 | 222.55 |
1537401600000 | 224.51 |
1537488000000 | 225.18 |
1537747200000 | 224.47 |
1537833600000 | 224.47 |
1537920000000 | 224.16 |
1538006400000 | 224.14 |
1538092800000 | 223.69 |
1538352000000 | 224.21 |
1538438400000 | 223.92 |
1538524800000 | 223.8 |
1538611200000 | 222.12 |
1538697600000 | 220.71 |
1538956800000 | 219.97 |
1539043200000 | 219.49 |
1539129600000 | 214.78 |
1539216000000 | 210.24 |
1539302400000 | 212.04 |
1539561600000 | 210.96 |
1539648000000 | 214.61 |
1539734400000 | 214.5 |
1539820800000 | 212.1 |
1539907200000 | 212 |
1540166400000 | 211.07 |
1540252800000 | 209.18 |
1540339200000 | 205.01 |
1540425600000 | 206.6399 |
1540512000000 | 204.6399 |
1540771200000 | 204.11 |
1540857600000 | 205.99 |
1540944000000 | 208.54 |
1541030400000 | 210.24 |
1541116800000 | 209.65 |
1541376000000 | 209.99 |
1541462400000 | 210.92 |
1541548800000 | 214.31 |
1541635200000 | 214.47 |
1541721600000 | 212.59 |
1541980800000 | 208.91 |
1542067200000 | 208.76 |
1542153600000 | 207.58 |
1542240000000 | 208.54 |
1542326400000 | 209.24 |
1542585600000 | 207.16 |
1542672000000 | 203.78 |
1542758400000 | 204.36 |
1542844800000 | 204.24 |
1542931200000 | 203.52 |
1543190400000 | 205.75 |
1543276800000 | 205.97 |
1543363200000 | 208.87 |
1543449600000 | 209.35 |
1543536000000 | 209.92 |
1543795200000 | 212.41 |
1543881600000 | 207.6399 |
1543968000000 | 206.69 |
1544054400000 | 204.56 |
1544140800000 | 202.09 |
1544400000000 | 200.71 |
1544486400000 | 201 |
1544572800000 | 203.27 |
1544659200000 | 203.38 |
1544745600000 | 199.88 |
1545004800000 | 197.25 |
1545091200000 | 196.55 |
1545177600000 | 195.24 |
1545264000000 | 192.03 |
1545350400000 | 189.35 |
1545609600000 | 186.35 |
1545868800000 | 191.45 |
1545955200000 | 192.57 |
1546214400000 | 193.97 |
1546387200000 | 193.52 |
1546473600000 | 190.6399 |
1546560000000 | 195.65 |
1546819200000 | 197.02 |
1546905600000 | 198.59 |
1546992000000 | 200.19 |
1547078400000 | 200.86 |
1547164800000 | 200.91 |
1547424000000 | 200.02 |
1547510400000 | 201.47 |
1547596800000 | 201.85 |
1547683200000 | 202.69 |
1547769600000 | 205.44 |
1548028800000 | 205.44 |
1548115200000 | 203.53 |
1548201600000 | 203.83 |
1548288000000 | 203.84 |
1548374400000 | 205.76 |
1548633600000 | 204.43 |
1548720000000 | 204.57 |
1548806400000 | 206.77 |
1548892800000 | 208.23 |
1548979200000 | 207.21 |
1549238400000 | 209.22 |
1549324800000 | 210.71 |
1549411200000 | 210.41 |
1549497600000 | 208.24 |
1549584000000 | 207.53 |
1549843200000 | 207.59 |
1549929600000 | 209.95 |
1550016000000 | 210.8 |
1550102400000 | 210.29 |
1550188800000 | 212.39 |
1550448000000 | 213.12 |
1550534400000 | 213.37 |
1550620800000 | 214.27 |
1550707200000 | 213.86 |
1550793600000 | 214.83 |
1551052800000 | 215.36 |
1551139200000 | 215.53 |
1551225600000 | 215.5 |
1551312000000 | 214.93 |
1551398400000 | 216.06 |
1551657600000 | 215.16 |
1551744000000 | 214.84 |
1551830400000 | 214.07 |
1551916800000 | 212.43 |
1552003200000 | 211.39 |
1552262400000 | 213.73 |
1552348800000 | 214.66 |
1552435200000 | 215.9 |
1552521600000 | 216.34 |
1552608000000 | 217.76 |
1552867200000 | 218.79 |
1552953600000 | 219.2 |
1553040000000 | 218.03 |
1553126400000 | 219.58 |
1553212800000 | 216.26 |
1553472000000 | 215.24 |
1553558400000 | 217.64 |
1553644800000 | 217.06 |
1553731200000 | 217.07 |
1553817600000 | 218.46 |
1554076800000 | 220.01 |
1554163200000 | 219.92 |
1554249600000 | 221.26 |
1554336000000 | 221.28 |
1554422400000 | 221.87 |
1554681600000 | 222.21 |
1554768000000 | 221.28 |
1554854400000 | 221.61 |
1554940800000 | 221.5 |
1555027200000 | 222.69 |
1555286400000 | 223.12 |
1555372800000 | 223.35 |
1555459200000 | 223.36 |
1555545600000 | 223.36 |
1555977600000 | 224.59 |
1556064000000 | 224.21 |
1556150400000 | 223.76 |
1556236800000 | 224.64 |
1556496000000 | 224.88 |
1556582400000 | 225.29 |
1556668800000 | 224.81 |
1556755200000 | 223.86 |
1556841600000 | 225.4 |
1557100800000 | 224.38 |
1557187200000 | 221.12 |
1557273600000 | 220.8 |
1557360000000 | 219.4 |
1557446400000 | 220.09 |
1557705600000 | 216.11 |
1557792000000 | 217.3 |
1557878400000 | 218.44 |
1557964800000 | 220.14 |
1558051200000 | 219.43 |
1558310400000 | 218.28 |
1558396800000 | 219.69 |
1558483200000 | 219 |
1558569600000 | 216.65 |
1558656000000 | 217.55 |
1558915200000 | 217.77 |
1559001600000 | 216.46 |
1559088000000 | 214.33 |
1559174400000 | 214.51 |
1559260800000 | 212.4 |
1559520000000 | 212.51 |
1559606400000 | 215.93 |
1559692800000 | 217.93 |
1559779200000 | 218.89 |
1559865600000 | 221.43 |
1560124800000 | 222.23 |
1560211200000 | 222.85 |
1560297600000 | 222.32 |
1560384000000 | 222.42 |
1560470400000 | 221.75 |
1560729600000 | 221.58 |
1560816000000 | 223.75 |
1560902400000 | 224.9 |
1560988800000 | 227.29 |
1561075200000 | 226.75 |
1561334400000 | 226.87 |
1561420800000 | 225.44 |
1561507200000 | 224.93 |
1561593600000 | 225.72 |
1561680000000 | 226.82 |
1561939200000 | 228.27 |
1562025600000 | 228.99 |
1562112000000 | 230.57 |
1562198400000 | 230.81 |
1562284800000 | 229.64 |
1562544000000 | 228.49 |
1562630400000 | 228.16 |
1562716800000 | 228.8 |
1562803200000 | 229.44 |
1562889600000 | 230.16 |
1563148800000 | 230.37 |
1563235200000 | 229.7 |
1563321600000 | 228.78 |
1563408000000 | 228.95 |
1563494400000 | 228.78 |
1563753600000 | 229.18 |
1563840000000 | 230.54 |
1563926400000 | 231.22 |
1564012800000 | 230.3 |
1564099200000 | 231.3 |
1564358400000 | 231.2 |
1564444800000 | 229.97 |
1564531200000 | 228.4 |
1564617600000 | 227.17 |
1564704000000 | 224.68 |
1564963200000 | 219.35 |
1565049600000 | 220.37 |
1565136000000 | 220.95 |
1565222400000 | 224.3 |
1565308800000 | 223.3 |
1565568000000 | 221.65 |
1565654400000 | 223.29 |
1565740800000 | 218.56 |
1565827200000 | 217.91 |
1565913600000 | 220.67 |
1566172800000 | 223.09 |
1566259200000 | 221.78 |
1566345600000 | 223.41 |
1566432000000 | 223.04 |
1566518400000 | 219.41 |
1566777600000 | 220.5 |
1566864000000 | 220.52 |
1566950400000 | 221.18 |
1567036800000 | 223.37 |
1567123200000 | 224.11 |
1567382400000 | 223.92 |
1567468800000 | 222.92 |
1567555200000 | 225.21 |
1567641600000 | 227.88 |
1567728000000 | 228.47 |
1567987200000 | 228.5 |
1568073600000 | 228.71 |
1568160000000 | 230.36 |
1568246400000 | 231.14 |
1568332800000 | 231.66 |
1568592000000 | 230.39 |
1568678400000 | 230.96 |
1568764800000 | 231.03 |
1568851200000 | 231.58 |
1568937600000 | 230.84 |
1569196800000 | 230.45 |
1569283200000 | 229.52 |
1569369600000 | 229.7 |
1569456000000 | 229.86 |
1569542400000 | 229.44 |
1569801600000 | 229.93 |
1569888000000 | 227.77 |
1569974400000 | 223.72 |
1570060800000 | 224.61 |
1570147200000 | 227.01 |
1570406400000 | 226.99 |
1570492800000 | 224.2 |
1570579200000 | 225.64 |
1570665600000 | 227 |
1570752000000 | 230.31 |
1571011200000 | 229.83 |
1571097600000 | 232.23 |
1571184000000 | 232.2 |
1571270400000 | 232.82 |
1571356800000 | 232.24 |
1571616000000 | 233.66 |
1571702400000 | 233.34 |
1571788800000 | 233.82 |
1571875200000 | 234.58 |
1571961600000 | 235.36 |
1572220800000 | 236.43 |
1572307200000 | 236.52 |
1572393600000 | 237.18 |
1572480000000 | 236.85 |
1572566400000 | 238.56 |
1572825600000 | 239.51 |
1572912000000 | 239.29 |
1572998400000 | 239.85 |
1573084800000 | 240.65 |
1573171200000 | 241.07 |
1573430400000 | 240.92 |
1573516800000 | 241.34 |
1573603200000 | 241.16 |
1573689600000 | 240.71 |
1573776000000 | 242.79 |
1574035200000 | 243.21 |
1574121600000 | 243 |
1574208000000 | 241.78 |
1574294400000 | 241.21 |
1574380800000 | 241.59 |
1574640000000 | 243.45 |
1574726400000 | 243.78 |
1574812800000 | 244.54 |
1574899200000 | 244.45 |
1574985600000 | 243.59 |
1575244800000 | 241.9 |
1575331200000 | 240.43 |
1575417600000 | 241.95 |
1575504000000 | 242.43 |
1575590400000 | 244.36 |
1575849600000 | 244.01 |
1575936000000 | 243.8 |
1576022400000 | 244.44 |
1576108800000 | 246.11 |
1576195200000 | 247.73 |
1576454400000 | 249.61 |
1576540800000 | 249.42 |
1576627200000 | 248.97 |
1576713600000 | 249.73 |
1576800000000 | 250.64 |
1577059200000 | 250.88 |
1577145600000 | 250.98 |
1577404800000 | 252.41 |
1577664000000 | 251.29 |
1577750400000 | 251.81 |
1577923200000 | 253.8 |
1578009600000 | 252.26 |
1578268800000 | 252.2 |
1578355200000 | 251.82 |
1578441600000 | 252.56 |
1578528000000 | 253.97 |
1578614400000 | 253.69 |
1578873600000 | 254.65 |
1578960000000 | 254.61 |
1579046400000 | 255.13 |
1579132800000 | 256.74 |
1579219200000 | 257.99 |
1579478400000 | 257.96 |
1579564800000 | 257.3 |
1579651200000 | 257.38 |
1579737600000 | 256.83 |
1579824000000 | 255.85 |
1580083200000 | 251.41 |
1580169600000 | 253.34 |
1580256000000 | 253.66 |
1580342400000 | 253.64 |
1580428800000 | 250.07 |
1580688000000 | 251.07 |
1580774400000 | 254.69 |
1580860800000 | 257.3 |
1580947200000 | 258.88 |
1581033600000 | 257.5899 |
1581292800000 | 258.44 |
1581379200000 | 259.1 |
1581465600000 | 260.67 |
1581552000000 | 259.97 |
1581638400000 | 260.17 |
1581897600000 | 260.08 |
1581984000000 | 258.88 |
1582070400000 | 260.05 |
1582156800000 | 258.64 |
1582243200000 | 256.97 |
1582502400000 | 249.03 |
1582588800000 | 242.35 |
1582675200000 | 241.61 |
1582761600000 | 232.71 |
1582848000000 | 228.82 |
1583107200000 | 236.87 |
1583193600000 | 233.37 |
1583280000000 | 240.39 |
1583366400000 | 235.05 |
1583452800000 | 230.57 |
1583712000000 | 214.56 |
1583798400000 | 220.57 |
1583884800000 | 212.24 |
1583971200000 | 190.8 |
1584057600000 | 202.44 |
1584316800000 | 183.43 |
1584403200000 | 190.98 |
1584489600000 | 181.87 |
1584576000000 | 182.79 |
1584662400000 | 177.75 |
1584921600000 | 172.1699 |
1585008000000 | 187.8 |
1585094400000 | 193.02 |
1585180800000 | 202.84 |
1585267200000 | 197.49 |
1585526400000 | 202.52 |
1585612800000 | 200.4199 |
1585699200000 | 192.55 |
1585785600000 | 194.69 |
1585872000000 | 191.84 |
1586131200000 | 203.19 |
1586217600000 | 204.56 |
1586304000000 | 209.1699 |
1586390400000 | 212.43 |
1586822400000 | 216.2 |
1586908800000 | 210.89 |
1586995200000 | 211.37 |
1587081600000 | 216.99 |
1587340800000 | 214.36 |
1587427200000 | 207.49 |
1587513600000 | 211.32 |
1587600000000 | 211.79 |
1587686400000 | 213.18 |
1587945600000 | 216.92 |
1588032000000 | 217.12 |
1588118400000 | 222.06 |
1588204800000 | 220.11 |
1588291200000 | 215.54 |
1588550400000 | 214.32 |
1588636800000 | 216.6 |
1588723200000 | 215.41 |
1588809600000 | 217.34 |
1588896000000 | 221.11 |
1589155200000 | 220.91 |
1589241600000 | 218.38 |
1589328000000 | 214.49 |
1589414400000 | 214.63 |
1589500800000 | 215.42 |
1589760000000 | 221.9 |
1589846400000 | 221.1 |
1589932800000 | 224.18 |
1590019200000 | 222.3 |
1590105600000 | 222.02 |
1590364800000 | 223.2 |
1590451200000 | 226.74 |
1590537600000 | 229.52 |
1590624000000 | 231.14 |
1590710400000 | 230.93 |
1590969600000 | 232.18 |
1591056000000 | 234.81 |
1591142400000 | 238.79 |
1591228800000 | 238.81 |
1591315200000 | 244.26 |
1591574400000 | 246.45 |
1591660800000 | 245.1 |
1591747200000 | 244.33 |
1591833600000 | 231.88 |
1591920000000 | 232.96 |
1592179200000 | 233.3 |
1592265600000 | 238.78 |
1592352000000 | 238.47 |
1592438400000 | 238.07 |
1592524800000 | 237.36 |
1592784000000 | 238.26 |
1592870400000 | 240.54 |
1592956800000 | 234.5 |
1593043200000 | 235.85 |
1593129600000 | 232.34 |
1593388800000 | 234.71 |
1593475200000 | 237.15 |
1593561600000 | 237.58 |
1593648000000 | 239.53 |
1593734400000 | 239.27 |
1593993600000 | 243.09 |
1594080000000 | 240.61 |
1594166400000 | 241.4 |
1594252800000 | 239.7 |
1594339200000 | 241.58 |
1594598400000 | 241.81 |
1594684800000 | 243.64 |
1594771200000 | 246.85 |
1594857600000 | 245.69 |
1594944000000 | 246.32 |
1595203200000 | 247.97 |
1595289600000 | 248.96 |
1595376000000 | 249.98 |
1595462400000 | 248 |
1595548800000 | 246.33 |
1595808000000 | 248.34 |
1595894400000 | 247.19 |
1595980800000 | 248.95 |
1596067200000 | 247.07 |
1596153600000 | 246.82 |
1596412800000 | 249.58 |
1596499200000 | 250.75 |
1596585600000 | 252.88 |
1596672000000 | 253.21 |
1596758400000 | 253.04 |
1597017600000 | 253.89 |
1597104000000 | 254.32 |
1597190400000 | 257.85 |
1597276800000 | 257.48 |
1597363200000 | 256.8399 |
1597622400000 | 257.57 |
1597708800000 | 257.71 |
1597795200000 | 257.48 |
1597881600000 | 256.68 |
1597968000000 | 257.24 |
1598227200000 | 260.14 |
1598313600000 | 260.77 |
1598400000000 | 262.44 |
1598486400000 | 262.26 |
1598572800000 | 264.06 |
1598832000000 | 263.5299 |
1598918400000 | 264.41 |
1599004800000 | 267.4 |
1599091200000 | 260.37 |
1599177600000 | 257.85 |
1599436800000 | 258.97 |
1599523200000 | 253.5 |
1599609600000 | 257.71 |
1599696000000 | 255 |
1599782400000 | 255.1 |
1600041600000 | 258.31 |
1600128000000 | 259.06 |
1600214400000 | 258.61 |
1600300800000 | 256.74 |
1600387200000 | 254.87 |
1600646400000 | 250.3 |
1600732800000 | 251.28 |
1600819200000 | 247.91 |
1600905600000 | 247.27 |
1600992000000 | 249.8 |
1601251200000 | 254.21 |
1601337600000 | 253.74 |
1601424000000 | 254.73 |
1601510400000 | 255.67 |
1601596800000 | 253.99 |
1601856000000 | 258.38 |
1601942400000 | 256.35 |
1602028800000 | 259.02 |
1602115200000 | 260.8399 |
1602201600000 | 262.99 |
1602460800000 | 265.97 |
1602547200000 | 264.22 |
1602633600000 | 263.22 |
1602720000000 | 261.16 |
1602806400000 | 262.17 |
1603065600000 | 259.85 |
1603152000000 | 260.27 |
1603238400000 | 260.0299 |
1603324800000 | 260.2799 |
1603411200000 | 261.17 |
1603670400000 | 256.41 |
1603756800000 | 254.96 |
1603843200000 | 246.47 |
1603929600000 | 247.37 |
1604016000000 | 245.49 |
1604275200000 | 248.72 |
1604361600000 | 254.01 |
1604448000000 | 258.99 |
1604534400000 | 264.22 |
1604620800000 | 264.79 |
1604880000000 | 269.71 |
1604966400000 | 270.8399 |
1605052800000 | 272.99 |
1605139200000 | 271.11 |
1605225600000 | 273.31 |
1605484800000 | 276.89 |
1605571200000 | 276.33 |
1605657600000 | 274.67 |
1605744000000 | 274.51 |
1605830400000 | 273.69 |
1606089600000 | 274.21 |
1606176000000 | 278.68 |
1606262400000 | 278.91 |
1606348800000 | 278.81 |
1606435200000 | 280.01 |
1606694400000 | 278.18 |
1606780800000 | 281.24 |
1606867200000 | 282.21 |
1606953600000 | 283.06 |
1607040000000 | 285.05 |
1607299200000 | 284.2 |
1607385600000 | 284.69 |
1607472000000 | 283.75 |
1607558400000 | 283.22 |
1607644800000 | 282.15 |
1607904000000 | 281.89 |
1607990400000 | 284.54 |
1608076800000 | 285.76 |
1608163200000 | 287.69 |
1608249600000 | 286.45 |
1608508800000 | 284.14 |
1608595200000 | 284.08 |
1608681600000 | 285.18 |
1608768000000 | 286.07 |
1609113600000 | 288.07 |
1609200000000 | 289 |
1609286400000 | 289.24 |
1609372800000 | 289.65 |
1609718400000 | 287.6 |
1609804800000 | 288.72 |
1609891200000 | 290.77 |
1609977600000 | 294.23 |
1610064000000 | 295.91 |
1610323200000 | 293.7799 |
1610409600000 | 293.88 |
1610496000000 | 294.46 |
1610582400000 | 294.43 |
1610668800000 | 291.7 |
1610928000000 | 291.49 |
1611014400000 | 293.22 |
1611100800000 | 295.82 |
1611187200000 | 296.62 |
1611273600000 | 295.41 |
1611532800000 | 295.22 |
1611619200000 | 295.54 |
1611705600000 | 289.68 |
1611792000000 | 291.3399 |
1611878400000 | 285.8399 |
1612137600000 | 289.02 |
1612224000000 | 292.36 |
1612310400000 | 293.43 |
1612396800000 | 295.73 |
1612483200000 | 297.07 |
1612742400000 | 299.5299 |
1612828800000 | 299.86 |
1612915200000 | 300.0899 |
1613001600000 | 300.93 |
1613088000000 | 302.06 |
1613347200000 | 303.5899 |
1613433600000 | 303.37 |
1613520000000 | 301.75 |
1613606400000 | 300.49 |
1613692800000 | 300.91 |
1613952000000 | 299.65 |
1614038400000 | 299.74 |
1614124800000 | 301.42 |
1614211200000 | 297.95 |
1614297600000 | 293.81 |
1614556800000 | 299.57 |
1614643200000 | 298.5299 |
1614729600000 | 296.63 |
1614816000000 | 293.27 |
1614902400000 | 295.31 |
1615161600000 | 295.7 |
1615248000000 | 299.12 |
1615334400000 | 300.7799 |
1615420800000 | 303.31 |
1615507200000 | 303.87 |
1615766400000 | 305.26 |
1615852800000 | 306.01 |
1615939200000 | 306.0299 |
1616025600000 | 304.77 |
1616112000000 | 303.27 |
1616371200000 | 304.58 |
1616457600000 | 302.33 |
1616544000000 | 300.69 |
1616630400000 | 301.72 |
1616716800000 | 306.36 |
1616976000000 | 306.19 |
1617062400000 | 305.66 |
1617148800000 | 305.89 |
1617235200000 | 308.56 |
1617667200000 | 312.44 |
1617753600000 | 313.17 |
1617840000000 | 314.7 |
1617926400000 | 316.41 |
1618185600000 | 316 |
1618272000000 | 316.75 |
1618358400000 | 316.5899 |
1618444800000 | 319.66 |
1618531200000 | 321.32 |
1618790400000 | 320.81 |
1618876800000 | 317.54 |
1618963200000 | 319.36 |
1619049600000 | 318.68 |
1619136000000 | 320.85 |
1619395200000 | 321.5 |
1619481600000 | 321.22 |
1619568000000 | 320.88 |
1619654400000 | 322.02 |
1619740800000 | 319.32 |
1620000000000 | 321.1 |
1620086400000 | 318.47 |
1620172800000 | 320.18 |
1620259200000 | 323.0299 |
1620345600000 | 326.18 |
1620604800000 | 325.13 |
1620691200000 | 321 |
1620777600000 | 315.8 |
1620864000000 | 318.01 |
1620950400000 | 322.9 |
1621209600000 | 322.46 |
1621296000000 | 322.14 |
1621382400000 | 320.02 |
1621468800000 | 323.29 |
1621555200000 | 323.72 |
1621814400000 | 326.14 |
1621900800000 | 325.97 |
1621987200000 | 325.98 |
1622073600000 | 325.8399 |
1622160000000 | 327.04 |
1622419200000 | 326.64 |
1622505600000 | 327.35 |
1622592000000 | 328.05 |
1622678400000 | 327.19 |
1622764800000 | 329.81 |
1623024000000 | 330.2 |
1623110400000 | 329.99 |
1623196800000 | 329.47 |
1623283200000 | 330.33 |
1623369600000 | 330.8 |
1623628800000 | 331.54 |
1623715200000 | 331.57 |
1623801600000 | 330.63 |
1623888000000 | 328.77 |
1623974400000 | 323.54 |
1624233600000 | 326.87 |
1624320000000 | 328.72 |
1624406400000 | 327.8 |
1624492800000 | 329.57 |
1624579200000 | 331.06 |
1624838400000 | 330.64 |
1624924800000 | 330.82 |
1625011200000 | 330.05 |
1625097600000 | 331.39 |
1625184000000 | 333.45 |
1625443200000 | 333.9 |
1625529600000 | 332.5899 |
1625616000000 | 333.71 |
1625702400000 | 330.61 |
1625788800000 | 334.12 |
1626048000000 | 335.81 |
1626134400000 | 335.35 |
1626220800000 | 335.96 |
1626307200000 | 334.16 |
1626393600000 | 332.0299 |
1626652800000 | 326.1 |
1626739200000 | 329.18 |
1626825600000 | 332.8 |
1626912000000 | 333.92 |
1626998400000 | 336.54 |
1627257600000 | 337.42 |
1627344000000 | 336.54 |
1627430400000 | 336.02 |
1627516800000 | 338.62 |
1627603200000 | 336.8 |
1627862400000 | 337.7799 |
1627948800000 | 339.46 |
1628035200000 | 338.54 |
1628121600000 | 340 |
1628208000000 | 339.85 |
1628467200000 | 339.43 |
1628553600000 | 339.7799 |
1628640000000 | 341.32 |
1628726400000 | 342.21 |
1628812800000 | 343.62 |
1629072000000 | 343.65 |
1629158400000 | 341.5 |
1629244800000 | 338.7799 |
1629331200000 | 337.35 |
1629417600000 | 339.16 |
1629676800000 | 342.44 |
1629763200000 | 343 |
1629849600000 | 343.27 |
1629936000000 | 341.63 |
1630022400000 | 343.79 |
1630281600000 | 345.11 |
1630368000000 | 344.36 |
1630454400000 | 345.3399 |
1630540800000 | 346.6 |
1630627200000 | 346.8399 |
1630886400000 | 347.5899 |
1630972800000 | 346.14 |
1631059200000 | 344.72 |
1631145600000 | 343.61 |
1631232000000 | 342 |
1631491200000 | 342.92 |
1631577600000 | 341.9 |
1631664000000 | 342.83 |
1631750400000 | 342.25 |
1631836800000 | 339.12 |
1632096000000 | 334.08 |
1632182400000 | 334.3399 |
1632268800000 | 337.14 |
1632355200000 | 340.8399 |
1632441600000 | 340.31 |
1632700800000 | 339.56 |
1632787200000 | 332.91 |
1632873600000 | 332.93 |
1632960000000 | 330.1 |
1633046400000 | 331.82 |
1633305600000 | 329.04 |
1633392000000 | 331.52 |
1633478400000 | 331.16 |
1633564800000 | 334.66 |
1633651200000 | 334.5 |
1633910400000 | 333.38 |
1633996800000 | 332.31 |
1634083200000 | 333.55 |
1634169600000 | 338.8399 |
1634256000000 | 341.67 |
1634515200000 | 341.5 |
1634601600000 | 343.9 |
1634688000000 | 345.2 |
1634774400000 | 345.29 |
1634860800000 | 346.02 |
1635120000000 | 346.08 |
1635206400000 | 347.31 |
1635292800000 | 346.02 |
1635379200000 | 348.76 |
1635465600000 | 348.26 |
1635724800000 | 349.68 |
1635811200000 | 350.81 |
1635897600000 | 352.49 |
1635984000000 | 354.19 |
1636070400000 | 355.29 |
1636329600000 | 356.12 |
1636416000000 | 355.25 |
1636502400000 | 352.94 |
1636588800000 | 353.0299 |
1636675200000 | 355.37 |
1636934400000 | 355.72 |
1637020800000 | 356.23 |
1637107200000 | 354.91 |
1637193600000 | 355.48 |
1637280000000 | 354.56 |
1637539200000 | 353.02 |
1637625600000 | 352.94 |
1637712000000 | 352.83 |
1637798400000 | 353.5 |
1637884800000 | 344.97 |
1638144000000 | 347.36 |
1638230400000 | 341.8 |
1638316800000 | 342.2 |
1638403200000 | 344.47 |
1638489600000 | 342.54 |
1638748800000 | 346.2 |
1638835200000 | 353.31 |
1638921600000 | 353.98 |
1639008000000 | 352.24 |
1639094400000 | 354.69 |
1639353600000 | 351.88 |
1639440000000 | 349.3399 |
1639526400000 | 353.35 |
1639612800000 | 353.48 |
1639699200000 | 349.46 |
1639958400000 | 345.24 |
1640044800000 | 350.62 |
1640131200000 | 354.21 |
1640217600000 | 356.5899 |
1640304000000 | 356.65 |
1640563200000 | 360.12 |
1640649600000 | 360.44 |
1640736000000 | 361.3 |
1640822400000 | 360.43 |
1640908800000 | 360.22 |
1641168000000 | 360.72 |
1641254400000 | 362.15 |
1641340800000 | 358.47 |
1641427200000 | 356.08 |
1641513600000 | 355.5 |
1641772800000 | 354.15 |
1641859200000 | 356.94 |
1641945600000 | 359.36 |
1642032000000 | 356.85 |
1642118400000 | 355.85 |
1642377600000 | 356.2799 |
1642464000000 | 350.79 |
1642550400000 | 347.96 |
1642636800000 | 346.5299 |
1642723200000 | 341.26 |
1642982400000 | 338.06 |
1643068800000 | 335.38 |
1643155200000 | 336.36 |
1643241600000 | 333.91 |
1643328000000 | 339.37 |
1643587200000 | 344.01 |
1643673600000 | 346.56 |
1643760000000 | 349.97 |
1643846400000 | 345.22 |
1643932800000 | 344.49 |
1644192000000 | 344.58 |
1644278400000 | 346.5299 |
1644364800000 | 351.46 |
1644451200000 | 347.37 |
1644537600000 | 342.27 |
1644796800000 | 338.55 |
1644883200000 | 343.41 |
1644969600000 | 344.17 |
1645056000000 | 339.14 |
1645142400000 | 336.55 |
1645401600000 | 335.4 |
1645488000000 | 332.77 |
1645574400000 | 329.01 |
1645660800000 | 326.4 |
1645747200000 | 335.47 |
1646006400000 | 334.51 |
1646092800000 | 328.71 |
1646179200000 | 332.06 |
1646265600000 | 329.92 |
1646352000000 | 323.8399 |
1646611200000 | 315.38 |
1646697600000 | 312.72 |
1646784000000 | 322.83 |
1646870400000 | 321.02 |
1646956800000 | 318.05 |
1647216000000 | 317.88 |
1647302400000 | 322.36 |
1647388800000 | 329.63 |
1647475200000 | 334.08 |
1647561600000 | 336.91 |
1647820800000 | 336.65 |
1647907200000 | 339.38 |
1647993600000 | 335.89 |
1648080000000 | 339.12 |
1648166400000 | 339.91 |
1648425600000 | 340.81 |
1648512000000 | 346.69 |
1648598400000 | 345.58 |
1648684800000 | 340.82 |
1648771200000 | 341 |
1649030400000 | 342.89 |
1649116800000 | 339.93 |
1649203200000 | 336.17 |
1649289600000 | 336.41 |
1649376000000 | 336.66 |
1649635200000 | 332.62 |
1649721600000 | 330.8399 |
1649808000000 | 333.14 |
1649894400000 | 330.86 |
1650326400000 | 332.87 |
1650412800000 | 335.66 |
1650499200000 | 332.72 |
1650585600000 | 324.13 |
1650844800000 | 323.33 |
1650931200000 | 316.92 |
1651017600000 | 316.72 |
1651104000000 | 322.42 |
1651190400000 | 316.55 |
1651449600000 | 316.05 |
1651536000000 | 317.51 |
1651622400000 | 323.02 |
1651708800000 | 315.11 |
1651795200000 | 313.07 |
1652054400000 | 303.9 |
1652140800000 | 304.68 |
1652227200000 | 302.95 |
1652313600000 | 300.98 |
1652400000000 | 307.2 |
1652659200000 | 306.86 |
1652745600000 | 312.65 |
1652832000000 | 304.32 |
1652918400000 | 302.32 |
1653004800000 | 303.14 |
1653264000000 | 309.01 |
1653350400000 | 307.44 |
1653436800000 | 309.08 |
1653523200000 | 313.37 |
1653609600000 | 319.3399 |
1653868800000 | 320.88 |
1653955200000 | 317.89 |
1654041600000 | 315.6 |
1654128000000 | 319.85 |
1654214400000 | 316.6 |
1654473600000 | 317.62 |
1654560000000 | 319.24 |
1654646400000 | 316.67 |
1654732800000 | 310.18 |
1654819200000 | 301.26 |
1655078400000 | 291.06 |
1655164800000 | 288.87 |
1655251200000 | 292.16 |
1655337600000 | 285.89 |
1655424000000 | 285.01 |
1655683200000 | 286.33 |
1655769600000 | 291.6 |
1655856000000 | 291.24 |
1655942400000 | 292.32 |
1656028800000 | 299.85 |
1656288000000 | 300.5 |
1656374400000 | 296.35 |
1656460800000 | 295.57 |
1656547200000 | 292.5 |
1656633600000 | 293.44 |
1656892800000 | 294.52 |
1656979200000 | 291.88 |
1657065600000 | 292.99 |
1657152000000 | 297.23 |
1657238400000 | 297.5899 |
1657497600000 | 294.74 |
1657584000000 | 292.82 |
1657670400000 | 291.4 |
1657756800000 | 288.64 |
1657843200000 | 294.19 |
1658102400000 | 294 |
1658188800000 | 300.69 |
1658275200000 | 301.5299 |
1658361600000 | 303.61 |
1658448000000 | 302.79 |
1658707200000 | 302.68 |
1658793600000 | 300.3399 |
1658880000000 | 305.2799 |
1658966400000 | 309.26 |
1659052800000 | 312.3 |
1659312000000 | 313 |
1659398400000 | 310.29 |
1659484800000 | 313.0299 |
1659571200000 | 313.88 |
1659657600000 | 312.8399 |
1659916800000 | 313.57 |
1660003200000 | 312.0299 |
1660089600000 | 318.47 |
1660176000000 | 318.36 |
1660262400000 | 321.51 |
1660521600000 | 322.66 |
1660608000000 | 322.97 |
1660694400000 | 320.9 |
1660780800000 | 321.23 |
1660867200000 | 317.27 |
1661126400000 | 311.66 |
1661212800000 | 310.51 |
1661299200000 | 310.83 |
1661385600000 | 314.04 |
1661472000000 | 305.98 |
1661731200000 | 302.87 |
1661817600000 | 300.6 |
1661904000000 | 298.58 |
1661990400000 | 296.51 |
1662076800000 | 296.24 |
1662336000000 | 295.01 |
1662422400000 | 293.67 |
1662508800000 | 296.39 |
1662595200000 | 298.96 |
1662681600000 | 303.94 |
1662940800000 | 308.13 |
1663027200000 | 297.23 |
1663113600000 | 296.62 |
1663200000000 | 293.81 |
1663286400000 | 291.7 |
1663545600000 | 292.75 |
1663632000000 | 289.87 |
1663718400000 | 286.15 |
1663804800000 | 283.6 |
1663891200000 | 278.22 |
1664150400000 | 274.67 |
1664236800000 | 273.74 |
1664323200000 | 276.96 |
1664409600000 | 273.7 |
1664496000000 | 271.15 |
1664755200000 | 277.15 |
1664841600000 | 286.25 |
1664928000000 | 284.97 |
1665014400000 | 282.22 |
1665100800000 | 275.71 |
1665360000000 | 273.21 |
1665446400000 | 271.39 |
1665532800000 | 270.19 |
1665619200000 | 275.42 |
1665705600000 | 272.64 |
1665964800000 | 278.3399 |
1666051200000 | 281.14 |
1666137600000 | 279.05 |
1666224000000 | 278.4 |
1666310400000 | 281.5899 |
1666569600000 | 285.86 |
1666656000000 | 290.74 |
1666742400000 | 290.88 |
1666828800000 | 290.22 |
1666915200000 | 294.94 |
1667174400000 | 293.61 |
1667260800000 | 293.41 |
1667347200000 | 288.9 |
1667433600000 | 285.18 |
1667520000000 | 290.2799 |
1667779200000 | 293.85 |
1667865600000 | 296.75 |
1667952000000 | 292.37 |
1668038400000 | 306.24 |
1668124800000 | 309.48 |
1668384000000 | 307.58 |
1668470400000 | 310.0299 |
1668556800000 | 308.25 |
1668643200000 | 307.21 |
1668729600000 | 309.73 |
1668988800000 | 307.79 |
1669075200000 | 311.93 |
1669161600000 | 314.43 |
1669248000000 | 315.5299 |
1669334400000 | 315.42 |
1669593600000 | 311.56 |
1669680000000 | 310.75 |
1669766400000 | 316.99 |
1669852800000 | 320.0899 |
1669939200000 | 319.35 |
1670198400000 | 315.93 |
1670284800000 | 312.42 |
1670371200000 | 311.76 |
1670457600000 | 313.4 |
1670544000000 | 312.54 |
1670803200000 | 314.92 |
1670889600000 | 318.57 |
1670976000000 | 317.7799 |
1671062400000 | 309.77 |
1671148800000 | 306.14 |
1671408000000 | 304.04 |
1671494400000 | 305.04 |
1671580800000 | 308.8399 |
1671667200000 | 305.44 |
1671753600000 | 306.36 |
1672099200000 | 306.2799 |
1672185600000 | 303.4 |
1672272000000 | 307.48 |
1672358400000 | 306.31 |
1672617600000 | 307.02 |
1672704000000 | 306.67 |
1672790400000 | 309.29 |
1672876800000 | 305.81 |
1672963200000 | 312.16 |
1673222400000 | 313.69 |
1673308800000 | 314.32 |
1673395200000 | 317.35 |
1673481600000 | 319.7 |
1673568000000 | 321.48 |
1673827200000 | 321.45 |
1673913600000 | 321.49 |
1674000000000 | 318.87 |
1674086400000 | 315.52 |
1674172800000 | 319.73 |
1674432000000 | 323.12 |
1674518400000 | 323.41 |
1674604800000 | 323.58 |
1674691200000 | 325.33 |
1674777600000 | 325.99 |
1675036800000 | 323.39 |
1675123200000 | 326.18 |
1675209600000 | 329.07 |
1675296000000 | 332.97 |
1675382400000 | 330.47 |
1675641600000 | 327.25 |
1675728000000 | 330.17 |
1675814400000 | 328.35 |
1675900800000 | 327.44 |
1675987200000 | 326.66 |
1676246400000 | 330.02 |
1676332800000 | 330.04 |
1676419200000 | 329.81 |
1676505600000 | 327.33 |
1676592000000 | 326.51 |
1676851200000 | 326.91 |
1676937600000 | 322.32 |
1677024000000 | 321.02 |
1677110400000 | 322.16 |
1677196800000 | 318.52 |
1677456000000 | 320.2799 |
1677542400000 | 319.42 |
1677628800000 | 318.43 |
1677715200000 | 320.22 |
1677801600000 | 324.47 |
1678060800000 | 325.66 |
1678147200000 | 320.91 |
1678233600000 | 321.01 |
1678320000000 | 317.51 |
1678406400000 | 314.14 |
1678665600000 | 312.27 |
1678752000000 | 315.87 |
1678838400000 | 311.58 |
1678924800000 | 316.31 |
1679011200000 | 313.85 |
1679270400000 | 316.47 |
1679356800000 | 320.01 |
1679443200000 | 317.5299 |
1679529600000 | 319 |
1679616000000 | 318.27 |
1679875200000 | 319.56 |
1679961600000 | 319.81 |
1680048000000 | 323.77 |
1680134400000 | 326.51 |
1680220800000 | 329.91 |
1680480000000 | 331.77 |
1680566400000 | 331.08 |
1680652800000 | 329.83 |
1680739200000 | 330.65 |
1681171200000 | 331.29 |
1681257600000 | 331.47 |
1681344000000 | 335.23 |
1681430400000 | 335.07 |
1681689600000 | 335.14 |
1681776000000 | 336.39 |
1681862400000 | 335.95 |
1681948800000 | 334.98 |
1682035200000 | 334.87 |
1682294400000 | 335.5299 |
1682380800000 | 331.56 |
1682467200000 | 330.7799 |
1682553600000 | 334.88 |
1682640000000 | 337.6 |
1682899200000 | 337.71 |
1682985600000 | 334.27 |
1683072000000 | 333.38 |
1683158400000 | 331.25 |
1683244800000 | 336.14 |
1683504000000 | 336.69 |
1683590400000 | 335.18 |
1683676800000 | 335.83 |
1683763200000 | 334.79 |
1683849600000 | 334.36 |
1684108800000 | 335.61 |
1684195200000 | 333.73 |
1684281600000 | 335.72 |
1684368000000 | 337.64 |
1684454400000 | 338.06 |
1684713600000 | 338.49 |
1684800000000 | 335.06 |
1684886400000 | 331.49 |
1684972800000 | 333.19 |
1685059200000 | 336.57 |
1685318400000 | 336.85 |
1685404800000 | 336.0899 |
1685491200000 | 332.96 |
1685577600000 | 336.9 |
1685664000000 | 341.48 |
1685923200000 | 340.86 |
1686009600000 | 341.61 |
1686096000000 | 340.11 |
1686182400000 | 341.96 |
1686268800000 | 342.48 |
1686528000000 | 344.73 |
1686614400000 | 347.45 |
1686700800000 | 348.93 |
1686787200000 | 352.2 |
1686873600000 | 351.9 |
1687132800000 | 350.95 |
1687219200000 | 349.06 |
1687305600000 | 347.98 |
1687392000000 | 347.83 |
1687478400000 | 344.57 |
1687737600000 | 343.81 |
1687824000000 | 346.55 |
1687910400000 | 346.5899 |
1687996800000 | 347.9 |
1688083200000 | 351.9 |
1688342400000 | 352.11 |
1688428800000 | 352.05 |
1688515200000 | 350.87 |
1688601600000 | 346.77 |
1688688000000 | 346.63 |
1688947200000 | 347.55 |
1689033600000 | 349.88 |
1689120000000 | 354.12 |
1689206400000 | 357.91 |
1689292800000 | 358.01 |
1689552000000 | 358.26 |
1689638400000 | 360.94 |
1689724800000 | 361.5899 |
1689811200000 | 360.39 |
1689897600000 | 360.17 |
1690156800000 | 361.24 |
1690243200000 | 362.12 |
1690329600000 | 361.92 |
1690416000000 | 361.02 |
1690502400000 | 363.39 |
1690761600000 | 363.72 |
1690848000000 | 362 |
1690934400000 | 356.63 |
1691020800000 | 355.12 |
1691107200000 | 354.52 |
1691366400000 | 356.5899 |
1691452800000 | 354.89 |
1691539200000 | 353.7 |
1691625600000 | 354.83 |
1691712000000 | 353.26 |
1691971200000 | 353.86 |
1692057600000 | 351.0299 |
1692144000000 | 348.5899 |
1692230400000 | 345.91 |
1692316800000 | 345.39 |
1692576000000 | 346.95 |
1692662400000 | 346.61 |
1692748800000 | 349.9 |
1692835200000 | 346.68 |
1692921600000 | 346.91 |
1693180800000 | 350.01 |
1693267200000 | 354.26 |
1693353600000 | 356.12 |
1693440000000 | 355.11 |
1693526400000 | 355.63 |
1693785600000 | 355.72 |
1693872000000 | 353.62 |
1693958400000 | 351.44 |
1694044800000 | 350.42 |
1694131200000 | 350.52 |
1694390400000 | 352.37 |
1694476800000 | 350.85 |
1694563200000 | 351.04 |
1694649600000 | 354.14 |
1694736000000 | 351.74 |
1694995200000 | 351.3399 |
1695081600000 | 350.85 |
1695168000000 | 349.5299 |
1695254400000 | 344.1 |
1695340800000 | 343.35 |
1695600000000 | 342.86 |
1695686400000 | 339.02 |
1695772800000 | 338.26 |
1695859200000 | 340.21 |
1695945600000 | 339.94 |
1696204800000 | 338.13 |
1696291200000 | 333.55 |
1696377600000 | 334.61 |
1696464000000 | 335.69 |
1696550400000 | 339.14 |
1696809600000 | 340.56 |
1696896000000 | 344.19 |
1696982400000 | 345.74 |
1697068800000 | 344.15 |
1697155200000 | 341.57 |
1697414400000 | 344.19 |
1697500800000 | 344.57 |
1697587200000 | 340.51 |
1697673600000 | 337.72 |
1697760000000 | 334.0299 |
1698019200000 | 333.55 |
1698105600000 | 335.02 |
1698192000000 | 332.47 |
1698278400000 | 328.65 |
1698364800000 | 327.16 |
1698624000000 | 330.32 |
1698710400000 | 331.69 |
1698796800000 | 334.99 |
1698883200000 | 341.5899 |
1698969600000 | 345.29 |
1699228800000 | 346.32 |
1699315200000 | 345.73 |
1699401600000 | 345.99 |
1699488000000 | 345.25 |
1699574400000 | 347.55 |
1699833600000 | 347.94 |
1699920000000 | 354.68 |
1700006400000 | 356.12 |
1700092800000 | 356.18 |
1700179200000 | 357.52 |
1700438400000 | 359.93 |
1700524800000 | 359.32 |
1700611200000 | 359.87 |
1700697600000 | 360.44 |
1700784000000 | 361.23 |
1701043200000 | 360.37 |
1701129600000 | 360.89 |
1701216000000 | 361.24 |
1701302400000 | 362.63 |
1701388800000 | 364.45 |
1701648000000 | 362.81 |
1701734400000 | 362.6 |
1701820800000 | 362.6 |
1701907200000 | 364.43 |
1701993600000 | 365.57 |
1702252800000 | 366.64 |
1702339200000 | 368.0299 |
1702425600000 | 371.96 |
1702512000000 | 375.11 |
1702598400000 | 374.69 |
1702857600000 | 374.96 |
1702944000000 | 377.56 |
1703030400000 | 374.3399 |
1703116800000 | 376.72 |
1703203200000 | 377.5899 |
1703635200000 | 380.55 |
1703721600000 | 381.2 |
1703808000000 | 380.38 |
1704153600000 | 377.79 |
1704240000000 | 374.29 |
1704326400000 | 374.93 |
1704412800000 | 375.82 |
1704672000000 | 379.57 |
1704758400000 | 378.8 |
1704844800000 | 380.54 |
1704931200000 | 380.04 |
1705017600000 | 381.61 |
1705276800000 | 381.19 |
1705363200000 | 378.97 |
1705449600000 | 376.15 |
1705536000000 | 378.91 |
1705622400000 | 382.71 |
1705881600000 | 384.39 |
1705968000000 | 384.37 |
1706054400000 | 386.13 |
1706140800000 | 387.29 |
1706227200000 | 387.75 |
1706486400000 | 389.91 |
1706572800000 | 390.4 |
1706659200000 | 387.29 |
1706745600000 | 389.51 |
1706832000000 | 391.93 |
1707091200000 | 390.39 |
1707177600000 | 391.61 |
1707264000000 | 394.11 |
1707350400000 | 393.8399 |
1707436800000 | 395.56 |
1707696000000 | 395.79 |
1707782400000 | 391.21 |
1707868800000 | 393.91 |
1707955200000 | 396.6 |
1708041600000 | 396.45 |
1708300800000 | 396.75 |
1708387200000 | 395.37 |
1708473600000 | 394.7 |
1708560000000 | 402.0299 |
1708646400000 | 403.08 |
1708905600000 | 402.1 |
1708992000000 | 402.69 |
1709078400000 | 401.44 |
1709164800000 | 403.0899 |
1709251200000 | 406.44 |
1709510400000 | 406.73 |
1709596800000 | 404.37 |
1709683200000 | 407.25 |
1709769600000 | 411.48 |
1709856000000 | 410.16 |
1710115200000 | 408.2799 |
1710201600000 | 412.44 |
1710288000000 | 412.32 |
1710374400000 | 410.58 |
1710460800000 | 408.32 |
1710720000000 | 410.4 |
1710806400000 | 411.76 |
1710892800000 | 414.17 |
1710979200000 | 416.91 |
1711065600000 | 416.08 |
1711324800000 | 414.83 |
1711411200000 | 414.31 |
1711497600000 | 416.94 |
1711584000000 | 416.97 |
1712016000000 | 411.74 |
1712102400000 | 412.5 |
1712188800000 | 409.77 |
1712275200000 | 411.19 |
1712534400000 | 411.92 |
1712620800000 | 412.26 |
1712707200000 | 407.99 |
1712793600000 | 409.1 |
1712880000000 | 404.33 |
1713139200000 | 400.76 |
1713225600000 | 398.01 |
1713312000000 | 395.94 |
1713398400000 | 396.57 |
1713484800000 | 393.46 |
1713744000000 | 396.95 |
1713830400000 | 402.06 |
1713916800000 | 401.7799 |
1714003200000 | 399.93 |
1714089600000 | 403.02 |
1714348800000 | 404.25 |
1714435200000 | 400.48 |
1714521600000 | 398.38 |
1714608000000 | 401.55 |
1714694400000 | 406.69 |
1714953600000 | 409.97 |
1715040000000 | 411.96 |
1715126400000 | 411.22 |
1715212800000 | 413.0899 |
1715299200000 | 414.62 |
1715558400000 | 415 |
1715644800000 | 416.75 |
1715731200000 | 421.8 |
1715817600000 | 421.65 |
1715904000000 | 421.8 |
1716163200000 | 422.18 |
1716249600000 | 422.3 |
1716336000000 | 420.65 |
1716422400000 | 419.15 |
1716508800000 | 420.82 |
1716768000000 | 421.7 |
1716854400000 | 421.21 |
1716940800000 | 416.71 |
1717027200000 | 416.24 |
1717113600000 | 419.43 |
1717372800000 | 421.25 |
1717459200000 | 421.48 |
1717545600000 | 425.05 |
1717632000000 | 425.73 |
1717718400000 | 424.54 |
1717977600000 | 424.37 |
1718064000000 | 423.98 |
1718150400000 | 428.96 |
1718236800000 | 427.7 |
1718323200000 | 426.39 |
1718582400000 | 428.11 |
1718668800000 | 430.34 |
1718755200000 | 430.54 |
1718841600000 | 429.59 |
1718928000000 | 427.21 |
1719187200000 | 427.7 |
1719273600000 | 428.81 |
1719360000000 | 427.81 |
1719446400000 | 427.57 |
1719532800000 | 427.46 |
1719792000000 | 427.55 |
1719878400000 | 429.07 |
1719964800000 | 432.02 |
1720051200000 | 433.11 |
1720137600000 | 434.31 |
1720396800000 | 434.71 |
1720483200000 | 434.52 |
1720569600000 | 438.59 |
1720656000000 | 439.3 |
1720742400000 | 442.12 |
1721001600000 | 442.25 |
1721088000000 | 444.21 |
1721174400000 | 440.49 |
1721260800000 | 436.89 |
1721347200000 | 433.94 |
1721606400000 | 437.7 |
1721692800000 | 437.23 |
1721779200000 | 430.5 |
1721865600000 | 427.31 |
1721952000000 | 431.28 |
1722211200000 | 431.24 |
1722297600000 | 430.26 |
1722384000000 | 437.55 |
1722470400000 | 430.64 |
1722556800000 | 422.71 |
1722816000000 | 409.5899 |
1722902400000 | 414.87 |
1722988800000 | 413.75 |
1723075200000 | 420.36 |
1723161600000 | 422.94 |
1723420800000 | 422.69 |
1723507200000 | 429.54 |
1723593600000 | 432.59 |
1723680000000 | 438.02 |
1723766400000 | 440.55 |
1724025600000 | 444.79 |
1724112000000 | 444.83 |
1724198400000 | 446.83 |
1724284800000 | 444.99 |
1724371200000 | 450.24 |
1724630400000 | 449.32 |
1724716800000 | 450.48 |
1724803200000 | 448.98 |
1724889600000 | 448.94 |
1724976000000 | 452.22 |
1725235200000 | 452 |
1725321600000 | 444.69 |
1725408000000 | 442.59 |
1725494400000 | 440.44 |
1725580800000 | 435.32 |
1725840000000 | 438.34 |
1725926400000 | 438.3 |
1726012800000 | 441.02 |
1726099200000 | 445.06 |
1726185600000 | 448.17 |
1726444800000 | 449.15 |
1726531200000 | 448.73 |
1726617600000 | 447.48 |
1726704000000 | 454.93 |
1726790400000 | 453.04 |
1727049600000 | 453.98 |
1727136000000 | 456.01 |
1727222400000 | 455.1 |
1727308800000 | 459.4 |
1727395200000 | 460.5 |
1727654400000 | 459.36 |
1727740800000 | 455.29 |
1727827200000 | 454.54 |
1727913600000 | 453.36 |
1728000000000 | 455.94 |
1728259200000 | 454.56 |
1728345600000 | 456.54 |
1728432000000 | 459.49 |
1728518400000 | 458.79 |
1728604800000 | 461.91 |
1728864000000 | 464.73 |
1728950400000 | 461.44 |
1729036800000 | 462.22 |
1729123200000 | 462.58 |
1729209600000 | 464.61 |
1729468800000 | 462.65 |
1729555200000 | 460.69 |
1729641600000 | 456.48 |
1729728000000 | 456.86 |
1729814400000 | 456.16 |
1730073600000 | 457.92 |
1730160000000 | 457.84 |
1730246400000 | 456.09 |
1730332800000 | 449.71 |
STOXX Global Reported Low Carbon | STOXX Global 1800 | |
---|---|---|
2017 | 23.301533635238 | 23.803191358788 |
2018 | -8.6579523270408 | -8.6710799288702 |
2019 | 30.349485058869 | 28.890467393536 |
2020 | 15.152105166676 | 17.090123157489 |
2021 | 24.574270690326 | 21.298105757709 |
2022 | -15.126622331706 | -18.055107764309 |
2023 | 24.602320847908 | 24.284592066853 |
2024 | 22.328361661511 | 20.501291922256 |
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 carbon emission data are eligible for inclusion. STOXX uses reported Carbon Intensity data ((Scope 1 + Scope 2 emission data) / Revenue in $ million) provided by ISSESG. The remaining stocks are sorted by ICB Supersector and a Z-score per supersector is calculated. Indices are price weighted with a weight factor based on the free-float market capitalization multiplied by the corresponding Z-score carbon intensity factor of each constituent. The resulting tilt overweights stocks with lower carbon intensities and underweights those with higher emissions. Individual components are subject to a 5% cap.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0304746727 | SXGRCEG | .SXGRCEG | |
Price EUR | CH0304746685 | SXGRCEP | .SXGRCEP | |
Net Return EUR | CH0304746701 | SXGRCEN | .SXGRCEN | |
Price USD | CH0304746693 | SXGRCUP | .SXGRCUP | |
Gross Return USD | CH0304746735 | SXGRCUG | .SXGRCUG | |
Net Return USD | CH0304746719 | SXGRCUN | .SXGRCUN |
Quick Facts
Weighting | Price weighted; weight factor based on FF M-cap multiplied by Z-score carbon intensity factor of each constituent. |
Cap Factor | 5% on component level |
No. of components | Variable |
Review frequency | Components: Annually. Shares, Free Float and Weight Factor: Quarterly |
Calculation/distribution | See https://www.stoxx.com/data-vendor-codes |
Calculation hours | End-of-day |
Base value/base date | 100 on Dec. 19, 2011 |
History | Yes |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 5.528% |
Apple Inc. | Technology | USA | 5.031% |
META PLATFORMS CLASS A | Technology | USA | 2.344% |
ALPHABET CLASS C | Technology | USA | 1.727% |
JPMorgan Chase & Co. | Banks | USA | 1.679% |
BROADCOM | Technology | USA | 1.416% |
UnitedHealth Group Inc. | Health Care | USA | 1.239% |
Eli Lilly & Co. | Health Care | USA | 1.070% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 0.970% |
Home Depot Inc. | Retail | USA | 0.951% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
THEME INDICES
STOXX Global Reported 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.