Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX USA Low Carbon 50
Index Description
The STOXX Industry Leaders Low Carbon Indices represent the top industry (as defined by the ICB Industry classification) leaders with the lowest carbon emissions considering estimated and reported carbon intensity data. The indices are available for various regions and countries, including Global, Europe and USA. They are blue-chip indices with a fixed component number at the annual rebalance, 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. Additionally, STOXX also calculates an equal weight version for this group of indices. 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. 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.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- As indices derived from those well-known broad indices, investor can easily use it for benchmark purposes.
- Comprehensive offering by covering global regions, Europe, Eurozone and USA.
- Usage of ISS ESG data.
- Only companies with reported data are available for selection.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA Low Carbon 50 | N/A | 40,030.3 | 800.6 | 616.9 | 2,179.4 | 94.4 | 5.4 | 0.2 | 34.6 |
STOXX USA 50 | 26,587.9 | 25,602.0 | 512.0 | 264.8 | 2,806.9 | 160.4 | 11.0 | 0.6 | 13.7 |
Supersector weighting (top 10)
Telecommunications | 16.9 |
---|---|
Industrial Goods and Services | 15.1 |
Real Estate | 10.4 |
Technology | 9.2 |
Travel and Leisure | 8.9 |
Health Care | 8.1 |
Personal Care, Drug and Grocery Stores | 8.0 |
Financial Services | 5.7 |
Energy | 5.2 |
Utilities | 4.4 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA Low Carbon 50 | -0.3 | 11.7 | 29.2 | 13.6 | 89.5 | N/A | N/A | 29.6 | 4.4 | 13.8 |
STOXX USA 50 | -0.7 | 27.8 | 44.4 | 39.2 | 131.7 | N/A | N/A | 45.0 | 11.8 | 18.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA Low Carbon 50 | N/A | N/A | 11.3 | 18.1 | 22.3 | N/A | N/A | 2.2 | 0.1 | 0.5 |
STOXX USA 50 | N/A | N/A | 14.3 | 19.2 | 22.3 | N/A | N/A | 2.5 | 0.5 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA Low Carbon 50 | 0.7 | 0.7 | 0.7 | 0.9 | 0.9 | 10.0 | 9.9 | 9.6 | 8.3 | 8.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA Low Carbon 50 | 0.6 | 0.6 | 0.6 | 0.9 | 0.9 | 0.4 | -1.7 | -1.3 | -0.9 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
THEME INDICES
STOXX USA Low Carbon 50
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX USA Low Carbon 50 | 32.0 | 27.6 | 30.7 | 30.7 | 10.1 | 1.9 | 2.9 | 25.2 |
STOXX USA 50 | 29.3 | 26.4 | 29.1 | 29.1 | 7.4 | 1.7 | 4.8 | 32.3 |
Performance and annual returns
STOXX USA Low Carbon 50 | |
---|---|
1324252800000 | 100 |
1324339200000 | 102.93 |
1324425600000 | 103.37 |
1324512000000 | 104.22 |
1324598400000 | 105.04 |
1324944000000 | 105.34 |
1325030400000 | 103.66 |
1325116800000 | 104.74 |
1325203200000 | 104.54 |
1325462400000 | 104.54 |
1325548800000 | 106.01 |
1325635200000 | 106.05 |
1325721600000 | 106.23 |
1325808000000 | 106.81 |
1326067200000 | 107 |
1326153600000 | 107.73 |
1326240000000 | 107.37 |
1326326400000 | 107.68 |
1326412800000 | 107.22 |
1326672000000 | 107.22 |
1326758400000 | 108 |
1326844800000 | 109.43 |
1326931200000 | 109.63 |
1327017600000 | 109.56 |
1327276800000 | 109.31 |
1327363200000 | 109.22 |
1327449600000 | 110.57 |
1327536000000 | 109.85 |
1327622400000 | 109.65 |
1327881600000 | 109.43 |
1327968000000 | 109.97 |
1328054400000 | 111.12 |
1328140800000 | 111.06 |
1328227200000 | 111.92 |
1328486400000 | 111.29 |
1328572800000 | 112.08 |
1328659200000 | 112.35 |
1328745600000 | 112.49 |
1328832000000 | 111.89 |
1329091200000 | 112.55 |
1329177600000 | 113.2 |
1329264000000 | 112.42 |
1329350400000 | 113.44 |
1329436800000 | 113.69 |
1329696000000 | 113.69 |
1329782400000 | 113.55 |
1329868800000 | 113.32 |
1329955200000 | 114.19 |
1330041600000 | 114.43 |
1330300800000 | 114.59 |
1330387200000 | 114.79 |
1330473600000 | 114.24 |
1330560000000 | 114.92 |
1330646400000 | 114.49 |
1330905600000 | 113.77 |
1330992000000 | 112.19 |
1331078400000 | 112.99 |
1331164800000 | 114.46 |
1331251200000 | 115.41 |
1331510400000 | 114.85 |
1331596800000 | 116.64 |
1331683200000 | 116.63 |
1331769600000 | 116.75 |
1331856000000 | 117.06 |
1332115200000 | 117.32 |
1332201600000 | 116.72 |
1332288000000 | 116.46 |
1332374400000 | 115.61 |
1332460800000 | 115.6 |
1332720000000 | 117.52 |
1332806400000 | 117.12 |
1332892800000 | 116.65 |
1332979200000 | 117.11 |
1333065600000 | 117.74 |
1333324800000 | 118.57 |
1333411200000 | 118.61 |
1333497600000 | 117.66 |
1333584000000 | 117.61 |
1334016000000 | 114.61 |
1334102400000 | 115.69 |
1334188800000 | 117.39 |
1334275200000 | 115.97 |
1334534400000 | 115.47 |
1334620800000 | 117.6 |
1334707200000 | 117.24 |
1334793600000 | 116.57 |
1334880000000 | 116.67 |
1335139200000 | 115.72 |
1335225600000 | 115.65 |
1335312000000 | 116.78 |
1335398400000 | 116.85 |
1335484800000 | 117.01 |
1335744000000 | 116.66 |
1335830400000 | 117.4 |
1335916800000 | 117.7 |
1336003200000 | 116.69 |
1336089600000 | 114.36 |
1336348800000 | 114.6 |
1336435200000 | 114.44 |
1336521600000 | 113.56 |
1336608000000 | 113.77 |
1336694400000 | 113.94 |
1336953600000 | 112.62 |
1337040000000 | 112.05 |
1337126400000 | 111.43 |
1337212800000 | 109.35 |
1337299200000 | 108.38 |
1337558400000 | 110.71 |
1337644800000 | 110.93 |
1337731200000 | 111.14 |
1337817600000 | 111.21 |
1337904000000 | 111.48 |
1338163200000 | 111.48 |
1338249600000 | 112.88 |
1338336000000 | 111.22 |
1338422400000 | 110.86 |
1338508800000 | 108.02 |
1338768000000 | 108.17 |
1338854400000 | 109.36 |
1338940800000 | 111.55 |
1339027200000 | 111.19 |
1339113600000 | 112.11 |
1339372800000 | 110.69 |
1339459200000 | 112.2 |
1339545600000 | 110.96 |
1339632000000 | 111.68 |
1339718400000 | 112.55 |
1339977600000 | 112.89 |
1340064000000 | 113.97 |
1340150400000 | 113.35 |
1340236800000 | 110.57 |
1340323200000 | 111.48 |
1340582400000 | 109.22 |
1340668800000 | 109.71 |
1340755200000 | 110.63 |
1340841600000 | 110.5 |
1340928000000 | 112.1 |
1341187200000 | 112.59 |
1341273600000 | 113.39 |
1341360000000 | 113.39 |
1341446400000 | 113.19 |
1341532800000 | 111.89 |
1341792000000 | 111.96 |
1341878400000 | 111.13 |
1341964800000 | 110.92 |
1342051200000 | 110.22 |
1342137600000 | 111.95 |
1342396800000 | 111.57 |
1342483200000 | 112.36 |
1342569600000 | 113.31 |
1342656000000 | 114.02 |
1342742400000 | 112.83 |
1343001600000 | 111.82 |
1343088000000 | 110.68 |
1343174400000 | 109.92 |
1343260800000 | 111.65 |
1343347200000 | 114.2 |
1343606400000 | 114.21 |
1343692800000 | 112.62 |
1343779200000 | 112.55 |
1343865600000 | 111.57 |
1343952000000 | 113.17 |
1344211200000 | 113.48 |
1344297600000 | 114.38 |
1344384000000 | 114.75 |
1344470400000 | 115.05 |
1344556800000 | 115.22 |
1344816000000 | 115.02 |
1344902400000 | 114.76 |
1344988800000 | 115.12 |
1345075200000 | 115.95 |
1345161600000 | 116.27 |
1345420800000 | 116.07 |
1345507200000 | 115.81 |
1345593600000 | 116.03 |
1345680000000 | 115.57 |
1345766400000 | 115.83 |
1346025600000 | 115.87 |
1346112000000 | 115.75 |
1346198400000 | 116.14 |
1346284800000 | 115.06 |
1346371200000 | 115.66 |
1346630400000 | 115.66 |
1346716800000 | 115.9 |
1346803200000 | 115.75 |
1346889600000 | 117.69 |
1346976000000 | 118.12 |
1347235200000 | 117.47 |
1347321600000 | 117.68 |
1347408000000 | 118.26 |
1347494400000 | 119.48 |
1347580800000 | 119.86 |
1347840000000 | 119.52 |
1347926400000 | 119.52 |
1348012800000 | 119.39 |
1348099200000 | 119.22 |
1348185600000 | 119.54 |
1348444800000 | 119.21 |
1348531200000 | 118.11 |
1348617600000 | 117.64 |
1348704000000 | 118.75 |
1348790400000 | 117.72 |
1349049600000 | 117.98 |
1349136000000 | 117.88 |
1349222400000 | 118.01 |
1349308800000 | 119.2 |
1349395200000 | 118.93 |
1349654400000 | 118.47 |
1349740800000 | 117.49 |
1349827200000 | 116.8 |
1349913600000 | 117.15 |
1350000000000 | 117.04 |
1350259200000 | 118.13 |
1350345600000 | 119.45 |
1350432000000 | 119.94 |
1350518400000 | 120.2 |
1350604800000 | 118.04 |
1350864000000 | 118.01 |
1350950400000 | 116.97 |
1351036800000 | 115.94 |
1351123200000 | 116.38 |
1351209600000 | 116.33 |
1351468800000 | 116.33 |
1351555200000 | 116.33 |
1351641600000 | 116.27 |
1351728000000 | 117.79 |
1351814400000 | 116.12 |
1352073600000 | 116.75 |
1352160000000 | 116.86 |
1352246400000 | 114.81 |
1352332800000 | 113.08 |
1352419200000 | 113.21 |
1352678400000 | 112.94 |
1352764800000 | 112.52 |
1352851200000 | 111.22 |
1352937600000 | 111.14 |
1353024000000 | 112.04 |
1353283200000 | 114.35 |
1353369600000 | 114.37 |
1353456000000 | 114.57 |
1353542400000 | 114.57 |
1353628800000 | 116.02 |
1353888000000 | 115.73 |
1353974400000 | 115.2 |
1354060800000 | 116.26 |
1354147200000 | 117.06 |
1354233600000 | 117.22 |
1354492800000 | 116.77 |
1354579200000 | 116.74 |
1354665600000 | 116.8 |
1354752000000 | 117.25 |
1354838400000 | 117.57 |
1355097600000 | 117.63 |
1355184000000 | 118.62 |
1355270400000 | 118.36 |
1355356800000 | 117.56 |
1355443200000 | 116.91 |
1355702400000 | 118.09 |
1355788800000 | 119.63 |
1355875200000 | 118.69 |
1355961600000 | 119.41 |
1356048000000 | 118.66 |
1356307200000 | 118.47 |
1356566400000 | 117.65 |
1356652800000 | 116.51 |
1356912000000 | 118.81 |
1357084800000 | 121.82 |
1357171200000 | 121.17 |
1357257600000 | 122.03 |
1357516800000 | 121.98 |
1357603200000 | 121.5 |
1357689600000 | 121.85 |
1357776000000 | 122.94 |
1357862400000 | 122.68 |
1358121600000 | 122.17 |
1358208000000 | 122.52 |
1358294400000 | 122.76 |
1358380800000 | 123.7 |
1358467200000 | 124.33 |
1358726400000 | 124.33 |
1358812800000 | 125.33 |
1358899200000 | 125.26 |
1358985600000 | 124.8 |
1359072000000 | 126.35 |
1359331200000 | 125.81 |
1359417600000 | 126.37 |
1359504000000 | 125.22 |
1359590400000 | 125.18 |
1359676800000 | 126.49 |
1359936000000 | 125.37 |
1360022400000 | 127.18 |
1360108800000 | 126.88 |
1360195200000 | 126.75 |
1360281600000 | 127.67 |
1360540800000 | 127.25 |
1360627200000 | 127.64 |
1360713600000 | 127.87 |
1360800000000 | 128.03 |
1360886400000 | 127.87 |
1361145600000 | 127.87 |
1361232000000 | 128.5 |
1361318400000 | 126.3 |
1361404800000 | 125.38 |
1361491200000 | 126.18 |
1361750400000 | 123.49 |
1361836800000 | 124.46 |
1361923200000 | 126.25 |
1362009600000 | 126.03 |
1362096000000 | 125.98 |
1362355200000 | 126.21 |
1362441600000 | 127.53 |
1362528000000 | 127.76 |
1362614400000 | 128.16 |
1362700800000 | 129.15 |
1362960000000 | 129.6 |
1363046400000 | 129.52 |
1363132800000 | 129.94 |
1363219200000 | 130.56 |
1363305600000 | 130.81 |
1363564800000 | 129.63 |
1363651200000 | 128.85 |
1363737600000 | 129.59 |
1363824000000 | 128.68 |
1363910400000 | 130.1 |
1364169600000 | 129.73 |
1364256000000 | 130.34 |
1364342400000 | 130.22 |
1364428800000 | 130.9 |
1364860800000 | 131.36 |
1364947200000 | 129.63 |
1365033600000 | 130.01 |
1365120000000 | 129.57 |
1365379200000 | 130.55 |
1365465600000 | 131.06 |
1365552000000 | 132.84 |
1365638400000 | 133.47 |
1365724800000 | 132.44 |
1365984000000 | 129.46 |
1366070400000 | 131.84 |
1366156800000 | 129.64 |
1366243200000 | 128.89 |
1366329600000 | 129.72 |
1366588800000 | 130.49 |
1366675200000 | 132 |
1366761600000 | 133.15 |
1366848000000 | 134.05 |
1366934400000 | 133.34 |
1367193600000 | 134.3 |
1367280000000 | 135.09 |
1367366400000 | 133.78 |
1367452800000 | 135.16 |
1367539200000 | 136.82 |
1367798400000 | 137.08 |
1367884800000 | 138.01 |
1367971200000 | 139.12 |
1368057600000 | 138.57 |
1368144000000 | 139.32 |
1368403200000 | 139.06 |
1368489600000 | 140.1 |
1368576000000 | 140.49 |
1368662400000 | 139.59 |
1368748800000 | 141.24 |
1369008000000 | 141.71 |
1369094400000 | 141.74 |
1369180800000 | 139.98 |
1369267200000 | 139.83 |
1369353600000 | 139.27 |
1369612800000 | 139.27 |
1369699200000 | 140.23 |
1369785600000 | 139.24 |
1369872000000 | 140.2 |
1369958400000 | 138.34 |
1370217600000 | 138.49 |
1370304000000 | 137.59 |
1370390400000 | 135.85 |
1370476800000 | 137.1 |
1370563200000 | 138.54 |
1370822400000 | 138.63 |
1370908800000 | 137.39 |
1370995200000 | 136.67 |
1371081600000 | 138.59 |
1371168000000 | 137.91 |
1371427200000 | 139.5 |
1371513600000 | 140.68 |
1371600000000 | 138.64 |
1371686400000 | 135.69 |
1371772800000 | 135.82 |
1372032000000 | 134.46 |
1372118400000 | 135.3 |
1372204800000 | 136.6 |
1372291200000 | 137.75 |
1372377600000 | 137.34 |
1372636800000 | 138.02 |
1372723200000 | 138 |
1372809600000 | 138.14 |
1372896000000 | 138.14 |
1372982400000 | 139.22 |
1373241600000 | 140.11 |
1373328000000 | 141.82 |
1373414400000 | 142.23 |
1373500800000 | 143.66 |
1373587200000 | 144.18 |
1373846400000 | 143.5 |
1373932800000 | 142.34 |
1374019200000 | 142.44 |
1374105600000 | 143.73 |
1374192000000 | 144.46 |
1374451200000 | 144.74 |
1374537600000 | 144.38 |
1374624000000 | 143.44 |
1374710400000 | 143.96 |
1374796800000 | 142.7 |
1375056000000 | 141.96 |
1375142400000 | 142.38 |
1375228800000 | 142.47 |
1375315200000 | 145.37 |
1375401600000 | 145.48 |
1375660800000 | 145.96 |
1375747200000 | 145.36 |
1375833600000 | 144.6 |
1375920000000 | 145.27 |
1376006400000 | 145.46 |
1376265600000 | 144.97 |
1376352000000 | 145.82 |
1376438400000 | 145.12 |
1376524800000 | 143.72 |
1376611200000 | 143.72 |
1376870400000 | 142.95 |
1376956800000 | 143.71 |
1377043200000 | 142.99 |
1377129600000 | 144.57 |
1377216000000 | 145.12 |
1377475200000 | 144.61 |
1377561600000 | 142.3 |
1377648000000 | 142.67 |
1377734400000 | 143.17 |
1377820800000 | 142.32 |
1378080000000 | 142.32 |
1378166400000 | 143.39 |
1378252800000 | 144.89 |
1378339200000 | 145.06 |
1378425600000 | 145.2 |
1378684800000 | 146.52 |
1378771200000 | 147.6 |
1378857600000 | 147.89 |
1378944000000 | 147.57 |
1379030400000 | 147.4 |
1379289600000 | 148.25 |
1379376000000 | 148.55 |
1379462400000 | 149.78 |
1379548800000 | 149.16 |
1379635200000 | 148.05 |
1379894400000 | 148 |
1379980800000 | 148.02 |
1380067200000 | 148.26 |
1380153600000 | 148.92 |
1380240000000 | 148.62 |
1380499200000 | 148.17 |
1380585600000 | 149.78 |
1380672000000 | 150.4 |
1380758400000 | 148.9 |
1380844800000 | 150.45 |
1381104000000 | 149.08 |
1381190400000 | 147.06 |
1381276800000 | 146.76 |
1381363200000 | 150.16 |
1381449600000 | 151.1 |
1381708800000 | 151.66 |
1381795200000 | 150.8 |
1381881600000 | 153.02 |
1381968000000 | 153.6 |
1382054400000 | 154.26 |
1382313600000 | 154.42 |
1382400000000 | 154.91 |
1382486400000 | 153.09 |
1382572800000 | 153.27 |
1382659200000 | 152.83 |
1382918400000 | 152.97 |
1383004800000 | 154.21 |
1383091200000 | 154 |
1383177600000 | 153.67 |
1383264000000 | 153.9 |
1383523200000 | 155.04 |
1383609600000 | 154.53 |
1383696000000 | 155.48 |
1383782400000 | 153.23 |
1383868800000 | 155.76 |
1384128000000 | 156.12 |
1384214400000 | 155.56 |
1384300800000 | 157.12 |
1384387200000 | 158.42 |
1384473600000 | 159.02 |
1384732800000 | 157.98 |
1384819200000 | 157.02 |
1384905600000 | 156.98 |
1384992000000 | 158.8 |
1385078400000 | 159.5 |
1385337600000 | 159.09 |
1385424000000 | 159.84 |
1385510400000 | 160 |
1385596800000 | 160 |
1385683200000 | 160.11 |
1385942400000 | 159.47 |
1386028800000 | 159.2 |
1386115200000 | 158.72 |
1386201600000 | 158.09 |
1386288000000 | 159.47 |
1386547200000 | 159.82 |
1386633600000 | 159.69 |
1386720000000 | 157.82 |
1386806400000 | 157.41 |
1386892800000 | 157.43 |
1387152000000 | 158.14 |
1387238400000 | 158.16 |
1387324800000 | 160.61 |
1387411200000 | 160.23 |
1387497600000 | 161.8 |
1387756800000 | 162.61 |
1387843200000 | 163.08 |
1388102400000 | 164.03 |
1388361600000 | 163.77 |
1388448000000 | 164.7 |
1388620800000 | 162.78 |
1388707200000 | 162.34 |
1388966400000 | 161.74 |
1389052800000 | 163 |
1389139200000 | 163.47 |
1389225600000 | 163.58 |
1389312000000 | 163.94 |
1389571200000 | 161.66 |
1389657600000 | 163.28 |
1389744000000 | 164.16 |
1389830400000 | 163.73 |
1389916800000 | 163.22 |
1390176000000 | 163.22 |
1390262400000 | 163.95 |
1390348800000 | 164.16 |
1390435200000 | 163.06 |
1390521600000 | 159.85 |
1390780800000 | 159.45 |
1390867200000 | 159.92 |
1390953600000 | 158.53 |
1391040000000 | 160.62 |
1391126400000 | 159.55 |
1391385600000 | 155.75 |
1391472000000 | 156.9 |
1391558400000 | 156.86 |
1391644800000 | 158.08 |
1391731200000 | 159.76 |
1391990400000 | 159.68 |
1392076800000 | 161.79 |
1392163200000 | 162.4 |
1392249600000 | 164.11 |
1392336000000 | 165.15 |
1392595200000 | 165.15 |
1392681600000 | 165.63 |
1392768000000 | 164.83 |
1392854400000 | 165.83 |
1392940800000 | 165.25 |
1393200000000 | 166.13 |
1393286400000 | 165.68 |
1393372800000 | 165.67 |
1393459200000 | 166.67 |
1393545600000 | 167.05 |
1393804800000 | 165.89 |
1393891200000 | 168.43 |
1393977600000 | 168.34 |
1394064000000 | 168.96 |
1394150400000 | 169.08 |
1394409600000 | 168.82 |
1394496000000 | 168.25 |
1394582400000 | 168.32 |
1394668800000 | 166.8 |
1394755200000 | 166.35 |
1395014400000 | 167.76 |
1395100800000 | 169.04 |
1395187200000 | 168.59 |
1395273600000 | 169.91 |
1395360000000 | 168.91 |
1395619200000 | 167.74 |
1395705600000 | 167.79 |
1395792000000 | 166.42 |
1395878400000 | 166.19 |
1395964800000 | 167.09 |
1396224000000 | 168.09 |
1396310400000 | 169.62 |
1396396800000 | 169.98 |
1396483200000 | 169.6 |
1396569600000 | 167.47 |
1396828800000 | 164.87 |
1396915200000 | 165.9 |
1397001600000 | 167.88 |
1397088000000 | 164.61 |
1397174400000 | 162.72 |
1397433600000 | 163.88 |
1397520000000 | 165 |
1397606400000 | 166.56 |
1397692800000 | 166.76 |
1398124800000 | 168.05 |
1398211200000 | 167.26 |
1398297600000 | 167.42 |
1398384000000 | 165.46 |
1398643200000 | 165.35 |
1398729600000 | 166.2 |
1398816000000 | 166.78 |
1398902400000 | 167.14 |
1398988800000 | 167.08 |
1399248000000 | 167.69 |
1399334400000 | 166.42 |
1399420800000 | 167.24 |
1399507200000 | 166.98 |
1399593600000 | 167.3 |
1399852800000 | 168.83 |
1399939200000 | 168.88 |
1400025600000 | 168.26 |
1400112000000 | 167.12 |
1400198400000 | 167.82 |
1400457600000 | 168.78 |
1400544000000 | 167.72 |
1400630400000 | 169.17 |
1400716800000 | 169.8 |
1400803200000 | 170.86 |
1401062400000 | 170.86 |
1401148800000 | 172.42 |
1401235200000 | 172.16 |
1401321600000 | 173.41 |
1401408000000 | 173.52 |
1401667200000 | 173.53 |
1401753600000 | 173.38 |
1401840000000 | 174.15 |
1401926400000 | 174.42 |
1402012800000 | 175.06 |
1402272000000 | 175.12 |
1402358400000 | 174.98 |
1402444800000 | 174.79 |
1402531200000 | 173.54 |
1402617600000 | 173.44 |
1402876800000 | 173.4 |
1402963200000 | 173.99 |
1403049600000 | 175.24 |
1403136000000 | 175.23 |
1403222400000 | 175.84 |
1403481600000 | 175.95 |
1403568000000 | 174.7 |
1403654400000 | 175.95 |
1403740800000 | 175.65 |
1403827200000 | 176.44 |
1404086400000 | 176.85 |
1404172800000 | 178.04 |
1404259200000 | 177.73 |
1404345600000 | 178.88 |
1404432000000 | 178.88 |
1404691200000 | 178.07 |
1404777600000 | 176.86 |
1404864000000 | 177.84 |
1404950400000 | 176.9 |
1405036800000 | 177.24 |
1405296000000 | 178.29 |
1405382400000 | 178.08 |
1405468800000 | 177.93 |
1405555200000 | 176.55 |
1405641600000 | 178.15 |
1405900800000 | 177.33 |
1405987200000 | 178.68 |
1406073600000 | 179.11 |
1406160000000 | 179.25 |
1406246400000 | 178.37 |
1406505600000 | 179.15 |
1406592000000 | 178.68 |
1406678400000 | 178.65 |
1406764800000 | 174.88 |
1406851200000 | 175.13 |
1407110400000 | 176.47 |
1407196800000 | 174.81 |
1407283200000 | 174.07 |
1407369600000 | 172.38 |
1407456000000 | 174.1 |
1407715200000 | 174.67 |
1407801600000 | 174.6 |
1407888000000 | 175.94 |
1407974400000 | 176.57 |
1408060800000 | 176.13 |
1408320000000 | 177.45 |
1408406400000 | 178.26 |
1408492800000 | 178.71 |
1408579200000 | 179.02 |
1408665600000 | 178.63 |
1408924800000 | 179.74 |
1409011200000 | 180.11 |
1409097600000 | 180.37 |
1409184000000 | 180.24 |
1409270400000 | 180.7 |
1409529600000 | 180.7 |
1409616000000 | 180.78 |
1409702400000 | 180.45 |
1409788800000 | 179.99 |
1409875200000 | 181.32 |
1410134400000 | 180.76 |
1410220800000 | 179.66 |
1410307200000 | 180.14 |
1410393600000 | 180.39 |
1410480000000 | 179.18 |
1410739200000 | 178.75 |
1410825600000 | 179.9 |
1410912000000 | 179.93 |
1410998400000 | 181.05 |
1411084800000 | 180.84 |
1411344000000 | 180.05 |
1411430400000 | 179.17 |
1411516800000 | 180.65 |
1411603200000 | 177.66 |
1411689600000 | 179.89 |
1411948800000 | 179.48 |
1412035200000 | 178.77 |
1412121600000 | 176.15 |
1412208000000 | 176.52 |
1412294400000 | 178.19 |
1412553600000 | 177.15 |
1412640000000 | 174.98 |
1412726400000 | 177.69 |
1412812800000 | 174 |
1412899200000 | 171.93 |
1413158400000 | 168.9 |
1413244800000 | 168.3 |
1413331200000 | 167.76 |
1413417600000 | 168.4 |
1413504000000 | 170.65 |
1413763200000 | 172.73 |
1413849600000 | 176.77 |
1413936000000 | 174.93 |
1414022400000 | 176.37 |
1414108800000 | 177.56 |
1414368000000 | 177.4 |
1414454400000 | 179.29 |
1414540800000 | 178.72 |
1414627200000 | 180.2 |
1414713600000 | 182.8 |
1414972800000 | 182.74 |
1415059200000 | 180.81 |
1415145600000 | 181.7 |
1415232000000 | 182.37 |
1415318400000 | 182.4 |
1415577600000 | 183.12 |
1415664000000 | 183.88 |
1415750400000 | 184.26 |
1415836800000 | 184.49 |
1415923200000 | 184.62 |
1416182400000 | 185.17 |
1416268800000 | 186.3 |
1416355200000 | 185.38 |
1416441600000 | 185.98 |
1416528000000 | 187.22 |
1416787200000 | 187.3 |
1416873600000 | 187.13 |
1416960000000 | 187.19 |
1417046400000 | 187.19 |
1417132800000 | 186.02 |
1417392000000 | 183.68 |
1417478400000 | 183.94 |
1417564800000 | 185.09 |
1417651200000 | 184.89 |
1417737600000 | 184.99 |
1417996800000 | 182.76 |
1418083200000 | 182.61 |
1418169600000 | 179.08 |
1418256000000 | 179.71 |
1418342400000 | 177.05 |
1418601600000 | 175.78 |
1418688000000 | 173.56 |
1418774400000 | 177.13 |
1418860800000 | 181.02 |
1418947200000 | 181.67 |
1419206400000 | 182.63 |
1419292800000 | 183.62 |
1419379200000 | 183.47 |
1419811200000 | 184.34 |
1419897600000 | 183.42 |
1419984000000 | 181.46 |
1420156800000 | 181.2 |
1420416000000 | 177.68 |
1420502400000 | 175.87 |
1420588800000 | 177.44 |
1420675200000 | 181.24 |
1420761600000 | 179.01 |
1421020800000 | 176.81 |
1421107200000 | 176.68 |
1421193600000 | 175.81 |
1421280000000 | 174.1 |
1421366400000 | 176.98 |
1421625600000 | 176.98 |
1421712000000 | 177.02 |
1421798400000 | 179.26 |
1421884800000 | 181.52 |
1421971200000 | 180.1 |
1422230400000 | 180.8 |
1422316800000 | 179.25 |
1422403200000 | 176.66 |
1422489600000 | 178.35 |
1422576000000 | 176.19 |
1422835200000 | 178.39 |
1422921600000 | 181.22 |
1423008000000 | 180.56 |
1423094400000 | 182.39 |
1423180800000 | 182.47 |
1423440000000 | 182.04 |
1423526400000 | 184.1 |
1423612800000 | 184.85 |
1423699200000 | 186.31 |
1423785600000 | 187.7 |
1424044800000 | 187.7 |
1424131200000 | 188.6 |
1424217600000 | 188.32 |
1424304000000 | 188.84 |
1424390400000 | 189.83 |
1424649600000 | 190.11 |
1424736000000 | 190.79 |
1424822400000 | 190.63 |
1424908800000 | 190.2 |
1424995200000 | 190.2 |
1425254400000 | 191.21 |
1425340800000 | 190.55 |
1425427200000 | 190.16 |
1425513600000 | 190.27 |
1425600000000 | 187.91 |
1425859200000 | 188.44 |
1425945600000 | 185.3 |
1426032000000 | 184.95 |
1426118400000 | 187.19 |
1426204800000 | 185.72 |
1426464000000 | 188.04 |
1426550400000 | 187.35 |
1426636800000 | 189.75 |
1426723200000 | 188.8 |
1426809600000 | 190.43 |
1427068800000 | 190.33 |
1427155200000 | 189.32 |
1427241600000 | 187.11 |
1427328000000 | 186.78 |
1427414400000 | 187.26 |
1427673600000 | 189.61 |
1427760000000 | 188.25 |
1427846400000 | 187.55 |
1427932800000 | 188.49 |
1428364800000 | 190.18 |
1428451200000 | 190.94 |
1428537600000 | 192.58 |
1428624000000 | 192.89 |
1428883200000 | 192.34 |
1428969600000 | 192.94 |
1429056000000 | 193.99 |
1429142400000 | 194.66 |
1429228800000 | 192.73 |
1429488000000 | 192.25 |
1429574400000 | 191.65 |
1429660800000 | 192.6 |
1429747200000 | 194.21 |
1429833600000 | 193.55 |
1430092800000 | 193.06 |
1430179200000 | 193.59 |
1430265600000 | 192.96 |
1430352000000 | 191.09 |
1430438400000 | 192.56 |
1430697600000 | 193.29 |
1430784000000 | 191.07 |
1430870400000 | 190.41 |
1430956800000 | 190.1 |
1431043200000 | 192.46 |
1431302400000 | 191.6 |
1431388800000 | 191.29 |
1431475200000 | 191.66 |
1431561600000 | 193.62 |
1431648000000 | 194.34 |
1431907200000 | 195.3 |
1431993600000 | 194.7 |
1432080000000 | 195.17 |
1432166400000 | 195.95 |
1432252800000 | 195.42 |
1432512000000 | 195.42 |
1432598400000 | 193.31 |
1432684800000 | 195.12 |
1432771200000 | 194.62 |
1432857600000 | 193.89 |
1433116800000 | 193.93 |
1433203200000 | 193.84 |
1433289600000 | 194.58 |
1433376000000 | 193 |
1433462400000 | 193.07 |
1433721600000 | 191.98 |
1433808000000 | 192.08 |
1433894400000 | 194.45 |
1433980800000 | 194.82 |
1434067200000 | 193.38 |
1434326400000 | 193.5 |
1434412800000 | 194.91 |
1434499200000 | 194.86 |
1434585600000 | 196.31 |
1434672000000 | 195.46 |
1434931200000 | 197.1 |
1435017600000 | 197.71 |
1435104000000 | 196.19 |
1435190400000 | 196.13 |
1435276800000 | 195.87 |
1435536000000 | 191.98 |
1435622400000 | 192.77 |
1435708800000 | 193.8 |
1435795200000 | 193.46 |
1435881600000 | 193.46 |
1436140800000 | 191.98 |
1436227200000 | 192.74 |
1436313600000 | 189.62 |
1436400000000 | 189.98 |
1436486400000 | 192.4 |
1436745600000 | 194.04 |
1436832000000 | 195.27 |
1436918400000 | 194.36 |
1437004800000 | 195.39 |
1437091200000 | 194.64 |
1437350400000 | 194.59 |
1437436800000 | 194.04 |
1437523200000 | 192.71 |
1437609600000 | 191.99 |
1437696000000 | 189.45 |
1437955200000 | 188.12 |
1438041600000 | 190.7 |
1438128000000 | 192.13 |
1438214400000 | 191.7 |
1438300800000 | 191.76 |
1438560000000 | 191.04 |
1438646400000 | 191.16 |
1438732800000 | 192.55 |
1438819200000 | 190.87 |
1438905600000 | 189.69 |
1439164800000 | 192.93 |
1439251200000 | 191.43 |
1439337600000 | 191.17 |
1439424000000 | 190.52 |
1439510400000 | 191.02 |
1439769600000 | 192.29 |
1439856000000 | 191.92 |
1439942400000 | 190.35 |
1440028800000 | 185.7 |
1440115200000 | 180.36 |
1440374400000 | 173.38 |
1440460800000 | 171.68 |
1440547200000 | 177.86 |
1440633600000 | 182.9 |
1440720000000 | 183.49 |
1440979200000 | 182.81 |
1441065600000 | 177.71 |
1441152000000 | 180.55 |
1441238400000 | 181.32 |
1441324800000 | 178.83 |
1441584000000 | 178.83 |
1441670400000 | 182.53 |
1441756800000 | 180.84 |
1441843200000 | 181.48 |
1441929600000 | 182.15 |
1442188800000 | 181.35 |
1442275200000 | 183.78 |
1442361600000 | 185.87 |
1442448000000 | 184.97 |
1442534400000 | 182.42 |
1442793600000 | 183.38 |
1442880000000 | 181.41 |
1442966400000 | 180.81 |
1443052800000 | 180.43 |
1443139200000 | 180.11 |
1443398400000 | 175.14 |
1443484800000 | 174.76 |
1443571200000 | 177.06 |
1443657600000 | 176.98 |
1443744000000 | 179.41 |
1444003200000 | 182.32 |
1444089600000 | 181.59 |
1444176000000 | 183.14 |
1444262400000 | 184.69 |
1444348800000 | 185.39 |
1444608000000 | 186.05 |
1444694400000 | 185.83 |
1444780800000 | 184.74 |
1444867200000 | 186.75 |
1444953600000 | 187.13 |
1445212800000 | 187.67 |
1445299200000 | 187.73 |
1445385600000 | 185.87 |
1445472000000 | 186.33 |
1445558400000 | 187.98 |
1445817600000 | 187.86 |
1445904000000 | 186.45 |
1445990400000 | 188.94 |
1446076800000 | 189.11 |
1446163200000 | 188.86 |
1446422400000 | 190.4 |
1446508800000 | 191.2 |
1446595200000 | 189.51 |
1446681600000 | 189.35 |
1446768000000 | 189.18 |
1447027200000 | 186.77 |
1447113600000 | 186.94 |
1447200000000 | 185.78 |
1447286400000 | 183.4 |
1447372800000 | 181.76 |
1447632000000 | 184.66 |
1447718400000 | 184.34 |
1447804800000 | 187.54 |
1447891200000 | 185.87 |
1447977600000 | 187.29 |
1448236800000 | 187.17 |
1448323200000 | 188.01 |
1448409600000 | 187.87 |
1448496000000 | 187.87 |
1448582400000 | 187.95 |
1448841600000 | 187.46 |
1448928000000 | 189.81 |
1449014400000 | 187.94 |
1449100800000 | 185.45 |
1449187200000 | 188.16 |
1449446400000 | 186.4 |
1449532800000 | 185.13 |
1449619200000 | 183.74 |
1449705600000 | 184.03 |
1449792000000 | 180.55 |
1450051200000 | 180.99 |
1450137600000 | 182.6 |
1450224000000 | 184.78 |
1450310400000 | 182.09 |
1450396800000 | 179.25 |
1450656000000 | 181.14 |
1450742400000 | 182.66 |
1450828800000 | 185.13 |
1450915200000 | 184.7 |
1451260800000 | 184.41 |
1451347200000 | 186.19 |
1451433600000 | 184.68 |
1451520000000 | 182.91 |
1451865600000 | 181.17 |
1451952000000 | 181.36 |
1452038400000 | 178.84 |
1452124800000 | 174.42 |
1452211200000 | 172.19 |
1452470400000 | 171.21 |
1452556800000 | 172.5 |
1452643200000 | 167.89 |
1452729600000 | 170.77 |
1452816000000 | 167.45 |
1453075200000 | 167.45 |
1453161600000 | 167.88 |
1453248000000 | 166.93 |
1453334400000 | 167.92 |
1453420800000 | 171.46 |
1453680000000 | 168.74 |
1453766400000 | 170.87 |
1453852800000 | 168.13 |
1453939200000 | 167.44 |
1454025600000 | 171.65 |
1454284800000 | 172 |
1454371200000 | 168.05 |
1454457600000 | 168.85 |
1454544000000 | 169.05 |
1454630400000 | 165.71 |
1454889600000 | 162.5 |
1454976000000 | 162.51 |
1455062400000 | 163.18 |
1455148800000 | 160.12 |
1455235200000 | 163.75 |
1455494400000 | 163.75 |
1455580800000 | 166.49 |
1455667200000 | 169.63 |
1455753600000 | 169.03 |
1455840000000 | 168.58 |
1456099200000 | 171.28 |
1456185600000 | 168.79 |
1456272000000 | 169.95 |
1456358400000 | 171.77 |
1456444800000 | 172.53 |
1456704000000 | 170.86 |
1456790400000 | 175.07 |
1456876800000 | 176.01 |
1456963200000 | 177.1399 |
1457049600000 | 177.7 |
1457308800000 | 178.28 |
1457395200000 | 175.65 |
1457481600000 | 176.29 |
1457568000000 | 176.53 |
1457654400000 | 180.18 |
1457913600000 | 179.53 |
1458000000000 | 178.62 |
1458086400000 | 180.15 |
1458172800000 | 180.72 |
1458259200000 | 181.7 |
1458518400000 | 181.72 |
1458604800000 | 181.6 |
1458691200000 | 180.1399 |
1458777600000 | 179.8899 |
1459209600000 | 181.97 |
1459296000000 | 183.04 |
1459382400000 | 182.57 |
1459468800000 | 183.5 |
1459728000000 | 182.9199 |
1459814400000 | 180.6 |
1459900800000 | 183.08 |
1459987200000 | 180.97 |
1460073600000 | 181.31 |
1460332800000 | 180.73 |
1460419200000 | 182.65 |
1460505600000 | 185.02 |
1460592000000 | 185.34 |
1460678400000 | 185.31 |
1460937600000 | 186.19 |
1461024000000 | 186.69 |
1461110400000 | 187.62 |
1461196800000 | 186.19 |
1461283200000 | 187.49 |
1461542400000 | 186.74 |
1461628800000 | 187.38 |
1461715200000 | 187.79 |
1461801600000 | 184.9199 |
1461888000000 | 183.71 |
1462147200000 | 184.9199 |
1462233600000 | 183.56 |
1462320000000 | 182.1 |
1462406400000 | 181.82 |
1462492800000 | 182.01 |
1462752000000 | 181.98 |
1462838400000 | 184.1399 |
1462924800000 | 182.32 |
1463011200000 | 181.66 |
1463097600000 | 180.35 |
1463356800000 | 182.77 |
1463443200000 | 182.1 |
1463529600000 | 182.54 |
1463616000000 | 181.87 |
1463702400000 | 183.28 |
1463961600000 | 182.82 |
1464048000000 | 185.38 |
1464134400000 | 186.69 |
1464220800000 | 186.48 |
1464307200000 | 187.65 |
1464566400000 | 187.65 |
1464652800000 | 187.63 |
1464739200000 | 187.65 |
1464825600000 | 188.59 |
1464912000000 | 187.81 |
1465171200000 | 189.46 |
1465257600000 | 189.81 |
1465344000000 | 190.9 |
1465430400000 | 190.32 |
1465516800000 | 188.07 |
1465776000000 | 186.5 |
1465862400000 | 186.04 |
1465948800000 | 185.73 |
1466035200000 | 186.35 |
1466121600000 | 186.25 |
1466380800000 | 187.21 |
1466467200000 | 187.56 |
1466553600000 | 187.27 |
1466640000000 | 190.1399 |
1466726400000 | 182.51 |
1466985600000 | 178.15 |
1467072000000 | 181.38 |
1467158400000 | 185.34 |
1467244800000 | 187.63 |
1467331200000 | 188.37 |
1467590400000 | 188.37 |
1467676800000 | 186.38 |
1467763200000 | 187.35 |
1467849600000 | 186.76 |
1467936000000 | 189.86 |
1468195200000 | 189.83 |
1468281600000 | 191.6699 |
1468368000000 | 192.29 |
1468454400000 | 193.62 |
1468540800000 | 193.61 |
1468800000000 | 193.86 |
1468886400000 | 192.38 |
1468972800000 | 193.38 |
1469059200000 | 193.07 |
1469145600000 | 194.04 |
1469404800000 | 192.8899 |
1469491200000 | 193.03 |
1469577600000 | 193.04 |
1469664000000 | 192.97 |
1469750400000 | 192.73 |
1470009600000 | 191.91 |
1470096000000 | 191.32 |
1470182400000 | 193.22 |
1470268800000 | 192.27 |
1470355200000 | 194.15 |
1470614400000 | 194.07 |
1470700800000 | 194.47 |
1470787200000 | 193.72 |
1470873600000 | 194.6699 |
1470960000000 | 194.46 |
1471219200000 | 195.2 |
1471305600000 | 194.1399 |
1471392000000 | 194.5 |
1471478400000 | 195.09 |
1471564800000 | 195.02 |
1471824000000 | 194.6399 |
1471910400000 | 195.41 |
1471996800000 | 194.05 |
1472083200000 | 193.19 |
1472169600000 | 192.78 |
1472428800000 | 193.83 |
1472515200000 | 193.74 |
1472601600000 | 193.34 |
1472688000000 | 193.07 |
1472774400000 | 194.08 |
1473033600000 | 194.08 |
1473120000000 | 194.46 |
1473206400000 | 194.66 |
1473292800000 | 194.18 |
1473379200000 | 189.19 |
1473638400000 | 192.18 |
1473724800000 | 189.01 |
1473811200000 | 188.47 |
1473897600000 | 190.77 |
1473984000000 | 190.16 |
1474243200000 | 190.07 |
1474329600000 | 189.41 |
1474416000000 | 191.94 |
1474502400000 | 193.44 |
1474588800000 | 192.4199 |
1474848000000 | 191.05 |
1474934400000 | 192.1399 |
1475020800000 | 193.4 |
1475107200000 | 192.2 |
1475193600000 | 193.61 |
1475452800000 | 192.6 |
1475539200000 | 191.75 |
1475625600000 | 192.79 |
1475712000000 | 193.19 |
1475798400000 | 192.02 |
1476057600000 | 193.06 |
1476144000000 | 190.48 |
1476230400000 | 190.69 |
1476316800000 | 189.93 |
1476403200000 | 190.05 |
1476662400000 | 189.71 |
1476748800000 | 193.07 |
1476835200000 | 193.69 |
1476921600000 | 193.53 |
1477008000000 | 192.94 |
1477267200000 | 193.83 |
1477353600000 | 192.9 |
1477440000000 | 192.84 |
1477526400000 | 193.02 |
1477612800000 | 189.4 |
1477872000000 | 189.52 |
1477958400000 | 187.61 |
1478044800000 | 187.31 |
1478131200000 | 185.8899 |
1478217600000 | 185.82 |
1478476800000 | 189.9199 |
1478563200000 | 190.15 |
1478649600000 | 193.55 |
1478736000000 | 194.58 |
1478822400000 | 193.79 |
1479081600000 | 195.16 |
1479168000000 | 196.69 |
1479254400000 | 196.71 |
1479340800000 | 197.69 |
1479427200000 | 197.1699 |
1479686400000 | 198.68 |
1479772800000 | 199.84 |
1479859200000 | 200.73 |
1479945600000 | 200.73 |
1480032000000 | 201.44 |
1480291200000 | 200.27 |
1480377600000 | 200.58 |
1480464000000 | 200.43 |
1480550400000 | 200.35 |
1480636800000 | 200.7 |
1480896000000 | 201.51 |
1480982400000 | 202.73 |
1481068800000 | 205.18 |
1481155200000 | 205.52 |
1481241600000 | 206.04 |
1481500800000 | 205.61 |
1481587200000 | 207.05 |
1481673600000 | 204.25 |
1481760000000 | 204.77 |
1481846400000 | 204.12 |
1482105600000 | 204.21 |
1482192000000 | 204.63 |
1482278400000 | 204.35 |
1482364800000 | 204.16 |
1482451200000 | 204.48 |
1482796800000 | 205.25 |
1482883200000 | 203.37 |
1482969600000 | 203.44 |
1483056000000 | 202.22 |
1483315200000 | 202.22 |
1483401600000 | 204.6699 |
1483488000000 | 206.26 |
1483574400000 | 205.91 |
1483660800000 | 206.4199 |
1483920000000 | 205.65 |
1484006400000 | 205.75 |
1484092800000 | 206.03 |
1484179200000 | 205.95 |
1484265600000 | 206.19 |
1484524800000 | 206.19 |
1484611200000 | 206.47 |
1484697600000 | 206.75 |
1484784000000 | 206.91 |
1484870400000 | 207.69 |
1485129600000 | 206.97 |
1485216000000 | 207.87 |
1485302400000 | 209.29 |
1485388800000 | 208.09 |
1485475200000 | 207.85 |
1485734400000 | 206.88 |
1485820800000 | 207.22 |
1485907200000 | 208.38 |
1485993600000 | 206.62 |
1486080000000 | 208.1399 |
1486339200000 | 207.68 |
1486425600000 | 208.59 |
1486512000000 | 209.06 |
1486598400000 | 210.03 |
1486684800000 | 211.06 |
1486944000000 | 211.73 |
1487030400000 | 212.88 |
1487116800000 | 212.55 |
1487203200000 | 212.64 |
1487289600000 | 212.67 |
1487548800000 | 212.67 |
1487635200000 | 214.16 |
1487721600000 | 213.85 |
1487808000000 | 214.32 |
1487894400000 | 214.88 |
1488153600000 | 215.14 |
1488240000000 | 214.47 |
1488326400000 | 217.33 |
1488412800000 | 215.75 |
1488499200000 | 216.41 |
1488758400000 | 215.23 |
1488844800000 | 213.71 |
1488931200000 | 213.21 |
1489017600000 | 212.93 |
1489104000000 | 213.7 |
1489363200000 | 214.18 |
1489449600000 | 212.99 |
1489536000000 | 215.57 |
1489622400000 | 214.92 |
1489708800000 | 215.1 |
1489968000000 | 214.62 |
1490054400000 | 212.6 |
1490140800000 | 212.72 |
1490227200000 | 212.21 |
1490313600000 | 211.93 |
1490572800000 | 211.86 |
1490659200000 | 213.51 |
1490745600000 | 213.92 |
1490832000000 | 214.74 |
1490918400000 | 214.21 |
1491177600000 | 213.67 |
1491264000000 | 213.7 |
1491350400000 | 212.96 |
1491436800000 | 213.66 |
1491523200000 | 213.57 |
1491782400000 | 214.15 |
1491868800000 | 214.03 |
1491955200000 | 213.06 |
1492041600000 | 211.74 |
1492473600000 | 212.1 |
1492560000000 | 211.47 |
1492646400000 | 212.67 |
1492732800000 | 211.28 |
1492992000000 | 213.01 |
1493078400000 | 213.39 |
1493164800000 | 213.95 |
1493251200000 | 214.31 |
1493337600000 | 213.3 |
1493596800000 | 213.87 |
1493683200000 | 213.64 |
1493769600000 | 212.91 |
1493856000000 | 213.56 |
1493942400000 | 214.88 |
1494201600000 | 215.02 |
1494288000000 | 214.65 |
1494374400000 | 215.37 |
1494460800000 | 214.96 |
1494547200000 | 214.09 |
1494806400000 | 215.12 |
1494892800000 | 214.47 |
1494979200000 | 210.82 |
1495065600000 | 211.97 |
1495152000000 | 214.73 |
1495411200000 | 215.89 |
1495497600000 | 216.54 |
1495584000000 | 217.28 |
1495670400000 | 217.91 |
1495756800000 | 218.02 |
1496016000000 | 218.02 |
1496102400000 | 218.14 |
1496188800000 | 218.38 |
1496275200000 | 220.76 |
1496361600000 | 221.43 |
1496620800000 | 220.73 |
1496707200000 | 220.23 |
1496793600000 | 220.07 |
1496880000000 | 219.86 |
1496966400000 | 219.97 |
1497225600000 | 219.61 |
1497312000000 | 220.62 |
1497398400000 | 220.16 |
1497484800000 | 219.67 |
1497571200000 | 219.71 |
1497830400000 | 221.16 |
1497916800000 | 219.22 |
1498003200000 | 218.46 |
1498089600000 | 218.86 |
1498176000000 | 219.33 |
1498435200000 | 219.2 |
1498521600000 | 217.02 |
1498608000000 | 218.77 |
1498694400000 | 216.79 |
1498780800000 | 217.21 |
1499040000000 | 218.38 |
1499126400000 | 218.38 |
1499212800000 | 216.28 |
1499299200000 | 214.56 |
1499385600000 | 215.83 |
1499644800000 | 215.94 |
1499731200000 | 215.82 |
1499817600000 | 217.2 |
1499904000000 | 217.44 |
1499990400000 | 218.67 |
1500249600000 | 218.99 |
1500336000000 | 218.83 |
1500422400000 | 220.01 |
1500508800000 | 220.02 |
1500595200000 | 220.22 |
1500854400000 | 219.87 |
1500940800000 | 220.9 |
1501027200000 | 221.08 |
1501113600000 | 220.94 |
1501200000000 | 221.41 |
1501459200000 | 220.96 |
1501545600000 | 221.46 |
1501632000000 | 221.39 |
1501718400000 | 220.12 |
1501804800000 | 219.97 |
1502064000000 | 219.78 |
1502150400000 | 219.14 |
1502236800000 | 218.52 |
1502323200000 | 215.16 |
1502409600000 | 215.63 |
1502668800000 | 217.58 |
1502755200000 | 217.53 |
1502841600000 | 217.94 |
1502928000000 | 214.89 |
1503014400000 | 214.38 |
1503273600000 | 214.64 |
1503360000000 | 217.17 |
1503446400000 | 216.32 |
1503532800000 | 215.79 |
1503619200000 | 216.7 |
1503878400000 | 216.81 |
1503964800000 | 216.73 |
1504051200000 | 217.09 |
1504137600000 | 218.86 |
1504224000000 | 219.13 |
1504483200000 | 219.13 |
1504569600000 | 217.99 |
1504656000000 | 218.08 |
1504742400000 | 217.54 |
1504828800000 | 217.65 |
1505088000000 | 220.21 |
1505174400000 | 220.32 |
1505260800000 | 220.71 |
1505347200000 | 219.57 |
1505433600000 | 220.29 |
1505692800000 | 220.24 |
1505779200000 | 220.73 |
1505865600000 | 220.97 |
1505952000000 | 220.6 |
1506038400000 | 221.17 |
1506297600000 | 221.01 |
1506384000000 | 221.25 |
1506470400000 | 221.88 |
1506556800000 | 221.69 |
1506643200000 | 222.33 |
1506902400000 | 223.16 |
1506988800000 | 223.69 |
1507075200000 | 224.35 |
1507161600000 | 225.24 |
1507248000000 | 224.48 |
1507507200000 | 223.18 |
1507593600000 | 223.04 |
1507680000000 | 222.86 |
1507766400000 | 222.19 |
1507852800000 | 221.74 |
1508112000000 | 222.23 |
1508198400000 | 222.76 |
1508284800000 | 222.63 |
1508371200000 | 223.34 |
1508457600000 | 224.3 |
1508716800000 | 222.6 |
1508803200000 | 223.03 |
1508889600000 | 223.34 |
1508976000000 | 223.37 |
1509062400000 | 225.24 |
1509321600000 | 224.16 |
1509408000000 | 224.45 |
1509494400000 | 224.9 |
1509580800000 | 224.02 |
1509667200000 | 224.25 |
1509926400000 | 224.91 |
1510012800000 | 224.36 |
1510099200000 | 224.68 |
1510185600000 | 223.98 |
1510272000000 | 223.35 |
1510531200000 | 223.75 |
1510617600000 | 222.2 |
1510704000000 | 220.94 |
1510790400000 | 223.24 |
1510876800000 | 223.1 |
1511136000000 | 222.98 |
1511222400000 | 224.03 |
1511308800000 | 224.94 |
1511395200000 | 224.94 |
1511481600000 | 225.05 |
1511740800000 | 224.98 |
1511827200000 | 227.7 |
1511913600000 | 228.11 |
1512000000000 | 230.73 |
1512086400000 | 230.46 |
1512345600000 | 230.63 |
1512432000000 | 229.22 |
1512518400000 | 228.89 |
1512604800000 | 229.09 |
1512691200000 | 231.01 |
1512950400000 | 232 |
1513036800000 | 232.87 |
1513123200000 | 232.52 |
1513209600000 | 231.4 |
1513296000000 | 233.74 |
1513555200000 | 234.89 |
1513641600000 | 234.52 |
1513728000000 | 235 |
1513814400000 | 235.86 |
1513900800000 | 235.49 |
1514332800000 | 235.22 |
1514419200000 | 235.98 |
1514505600000 | 234.67 |
1514851200000 | 237.1 |
1514937600000 | 238.29 |
1515024000000 | 239.88 |
1515110400000 | 241.64 |
1515369600000 | 242.38 |
1515456000000 | 243.17 |
1515542400000 | 242.82 |
1515628800000 | 244.52 |
1515715200000 | 246.68 |
1515974400000 | 246.68 |
1516060800000 | 245.59 |
1516147200000 | 247.78 |
1516233600000 | 247.27 |
1516320000000 | 248.64 |
1516579200000 | 251.49 |
1516665600000 | 252.52 |
1516752000000 | 253.36 |
1516838400000 | 253.34 |
1516924800000 | 255.26 |
1517184000000 | 253.5 |
1517270400000 | 249.89 |
1517356800000 | 249.9 |
1517443200000 | 249.89 |
1517529600000 | 244.49 |
1517788800000 | 235.58 |
1517875200000 | 238.89 |
1517961600000 | 238.56 |
1518048000000 | 229.85 |
1518134400000 | 231.61 |
1518393600000 | 234.65 |
1518480000000 | 235 |
1518566400000 | 237.4 |
1518652800000 | 239.55 |
1518739200000 | 240.69 |
1518998400000 | 240.69 |
1519084800000 | 239.69 |
1519171200000 | 237.99 |
1519257600000 | 237.99 |
1519344000000 | 241.87 |
1519603200000 | 244.25 |
1519689600000 | 242.02 |
1519776000000 | 239.15 |
1519862400000 | 237.08 |
1519948800000 | 238.71 |
1520208000000 | 241.41 |
1520294400000 | 242.37 |
1520380800000 | 242.63 |
1520467200000 | 244.02 |
1520553600000 | 247.56 |
1520812800000 | 246.97 |
1520899200000 | 245.62 |
1520985600000 | 244.43 |
1521072000000 | 243.68 |
1521158400000 | 243.88 |
1521417600000 | 240.58 |
1521504000000 | 240.57 |
1521590400000 | 240.42 |
1521676800000 | 235.09 |
1521763200000 | 231.13 |
1522022400000 | 236.91 |
1522108800000 | 233.87 |
1522195200000 | 232.92 |
1522281600000 | 234.84 |
1522713600000 | 234.04 |
1522800000000 | 237.1 |
1522886400000 | 238.97 |
1522972800000 | 234.61 |
1523232000000 | 234.85 |
1523318400000 | 239.65 |
1523404800000 | 238.67 |
1523491200000 | 240.4 |
1523577600000 | 240.17 |
1523836800000 | 242.99 |
1523923200000 | 246.13 |
1524009600000 | 247.19 |
1524096000000 | 245.78 |
1524182400000 | 243.82 |
1524441600000 | 244.41 |
1524528000000 | 242.54 |
1524614400000 | 244.05 |
1524700800000 | 245.29 |
1524787200000 | 246.97 |
1525046400000 | 244.39 |
1525132800000 | 244.63 |
1525219200000 | 242.92 |
1525305600000 | 240.45 |
1525392000000 | 243.27 |
1525651200000 | 243.38 |
1525737600000 | 242.5 |
1525824000000 | 243.52 |
1525910400000 | 245.36 |
1525996800000 | 246.51 |
1526256000000 | 247.08 |
1526342400000 | 246.14 |
1526428800000 | 247.82 |
1526515200000 | 248.92 |
1526601600000 | 248.8 |
1526860800000 | 250.51 |
1526947200000 | 249.52 |
1527033600000 | 249.63 |
1527120000000 | 248.66 |
1527206400000 | 247.62 |
1527465600000 | 247.62 |
1527552000000 | 244.83 |
1527638400000 | 247.56 |
1527724800000 | 245.06 |
1527811200000 | 247.33 |
1528070400000 | 247.99 |
1528156800000 | 248.69 |
1528243200000 | 251.13 |
1528329600000 | 251.37 |
1528416000000 | 251.94 |
1528675200000 | 252.37 |
1528761600000 | 252.7 |
1528848000000 | 252.57 |
1528934400000 | 254.29 |
1529020800000 | 254.38 |
1529280000000 | 253.31 |
1529366400000 | 253.27 |
1529452800000 | 253.66 |
1529539200000 | 251.7 |
1529625600000 | 252.54 |
1529884800000 | 248.72 |
1529971200000 | 248.94 |
1530057600000 | 247.67 |
1530144000000 | 248.25 |
1530230400000 | 248.66 |
1530489600000 | 249.24 |
1530576000000 | 249.14 |
1530662400000 | 249.14 |
1530748800000 | 250.97 |
1530835200000 | 253.08 |
1531094400000 | 255.3 |
1531180800000 | 256.5 |
1531267200000 | 254.53 |
1531353600000 | 255.92 |
1531440000000 | 255.76 |
1531699200000 | 255.05 |
1531785600000 | 254.12 |
1531872000000 | 253.71 |
1531958400000 | 251.74 |
1532044800000 | 251.13 |
1532304000000 | 251.89 |
1532390400000 | 251.24 |
1532476800000 | 252.37 |
1532563200000 | 253.38 |
1532649600000 | 252.58 |
1532908800000 | 251.64 |
1532995200000 | 252.25 |
1533081600000 | 251.51 |
1533168000000 | 254.09 |
1533254400000 | 254.51 |
1533513600000 | 255.64 |
1533600000000 | 256.52 |
1533686400000 | 256.08 |
1533772800000 | 257.68 |
1533859200000 | 257.25 |
1534118400000 | 256.44 |
1534204800000 | 258.0299 |
1534291200000 | 255.81 |
1534377600000 | 257.76 |
1534464000000 | 258.51 |
1534723200000 | 260.05 |
1534809600000 | 261.14 |
1534896000000 | 260.79 |
1534982400000 | 260.33 |
1535068800000 | 263.43 |
1535328000000 | 264.86 |
1535414400000 | 265.06 |
1535500800000 | 265.83 |
1535587200000 | 265.25 |
1535673600000 | 264.77 |
1535932800000 | 264.77 |
1536019200000 | 263.22 |
1536105600000 | 262.16 |
1536192000000 | 262.65 |
1536278400000 | 262.0299 |
1536537600000 | 261.73 |
1536624000000 | 263.24 |
1536710400000 | 265.23 |
1536796800000 | 266.88 |
1536883200000 | 266.94 |
1537142400000 | 265.83 |
1537228800000 | 267.96 |
1537315200000 | 267.51 |
1537401600000 | 269.1 |
1537488000000 | 269.2799 |
1537747200000 | 269.0299 |
1537833600000 | 268.7 |
1537920000000 | 267.54 |
1538006400000 | 268.7 |
1538092800000 | 268.97 |
1538352000000 | 269.97 |
1538438400000 | 269.94 |
1538524800000 | 270.25 |
1538611200000 | 268.52 |
1538697600000 | 267.99 |
1538956800000 | 267.5299 |
1539043200000 | 267.97 |
1539129600000 | 258.94 |
1539216000000 | 253.58 |
1539302400000 | 257.17 |
1539561600000 | 255.41 |
1539648000000 | 261.13 |
1539734400000 | 261.26 |
1539820800000 | 258.3399 |
1539907200000 | 257.04 |
1540166400000 | 254.75 |
1540252800000 | 253.98 |
1540339200000 | 244.69 |
1540425600000 | 248.76 |
1540512000000 | 244.24 |
1540771200000 | 242.1 |
1540857600000 | 245.76 |
1540944000000 | 249.61 |
1541030400000 | 251.68 |
1541116800000 | 249.97 |
1541376000000 | 251.49 |
1541462400000 | 252.86 |
1541548800000 | 258.22 |
1541635200000 | 256.95 |
1541721600000 | 253.69 |
1541980800000 | 249.2 |
1542067200000 | 247.54 |
1542153600000 | 245.77 |
1542240000000 | 247.45 |
1542326400000 | 248.75 |
1542585600000 | 245.2 |
1542672000000 | 240.48 |
1542758400000 | 242.23 |
1542844800000 | 242.23 |
1542931200000 | 240.52 |
1543190400000 | 244.54 |
1543276800000 | 245.33 |
1543363200000 | 250.6 |
1543449600000 | 249.95 |
1543536000000 | 250.18 |
1543795200000 | 252.67 |
1543881600000 | 245.34 |
1543968000000 | 245.34 |
1544054400000 | 243.84 |
1544140800000 | 238.5 |
1544400000000 | 238.04 |
1544486400000 | 237.42 |
1544572800000 | 239.25 |
1544659200000 | 239.09 |
1544745600000 | 235.25 |
1545004800000 | 230.29 |
1545091200000 | 229.2 |
1545177600000 | 227.94 |
1545264000000 | 222.9 |
1545350400000 | 219.47 |
1545609600000 | 214.14 |
1545868800000 | 225.12 |
1545955200000 | 224.73 |
1546214400000 | 226.7 |
1546387200000 | 226.89 |
1546473600000 | 222.14 |
1546560000000 | 228.97 |
1546819200000 | 231.59 |
1546905600000 | 234.51 |
1546992000000 | 236.12 |
1547078400000 | 237.48 |
1547164800000 | 237.36 |
1547424000000 | 236.85 |
1547510400000 | 239.4 |
1547596800000 | 240.51 |
1547683200000 | 241.5 |
1547769600000 | 245.72 |
1548028800000 | 245.72 |
1548115200000 | 243.16 |
1548201600000 | 242.72 |
1548288000000 | 243.25 |
1548374400000 | 245.55 |
1548633600000 | 243.47 |
1548720000000 | 241.95 |
1548806400000 | 245.44 |
1548892800000 | 247.13 |
1548979200000 | 247.43 |
1549238400000 | 248.89 |
1549324800000 | 249.55 |
1549411200000 | 248.08 |
1549497600000 | 245.78 |
1549584000000 | 245.31 |
1549843200000 | 245.21 |
1549929600000 | 249.03 |
1550016000000 | 250.21 |
1550102400000 | 249.32 |
1550188800000 | 252.62 |
1550448000000 | 252.62 |
1550534400000 | 253.87 |
1550620800000 | 254.45 |
1550707200000 | 253.37 |
1550793600000 | 255.3 |
1551052800000 | 255.71 |
1551139200000 | 255.56 |
1551225600000 | 254.65 |
1551312000000 | 252.87 |
1551398400000 | 254.63 |
1551657600000 | 252.07 |
1551744000000 | 251.4 |
1551830400000 | 249 |
1551916800000 | 247.27 |
1552003200000 | 247.25 |
1552262400000 | 251.65 |
1552348800000 | 252.85 |
1552435200000 | 255.01 |
1552521600000 | 255.06 |
1552608000000 | 256.33 |
1552867200000 | 259.11 |
1552953600000 | 258.45 |
1553040000000 | 257.48 |
1553126400000 | 261.0299 |
1553212800000 | 256.26 |
1553472000000 | 255.99 |
1553558400000 | 256.73 |
1553644800000 | 256.1 |
1553731200000 | 256.7 |
1553817600000 | 258.3 |
1554076800000 | 261.3399 |
1554163200000 | 260.15 |
1554249600000 | 261.07 |
1554336000000 | 261.54 |
1554422400000 | 263.41 |
1554681600000 | 264.36 |
1554768000000 | 263.37 |
1554854400000 | 263.91 |
1554940800000 | 263.5299 |
1555027200000 | 263.57 |
1555286400000 | 263.66 |
1555372800000 | 263.14 |
1555459200000 | 260.63 |
1555545600000 | 261.5 |
1555977600000 | 265.15 |
1556064000000 | 263.17 |
1556150400000 | 261.6 |
1556236800000 | 263.93 |
1556496000000 | 264.25 |
1556582400000 | 264.3 |
1556668800000 | 262.17 |
1556755200000 | 263.44 |
1556841600000 | 265.33 |
1557100800000 | 265.3 |
1557187200000 | 262.5899 |
1557273600000 | 262.39 |
1557360000000 | 261.8 |
1557446400000 | 262.66 |
1557705600000 | 256.91 |
1557792000000 | 259.3399 |
1557878400000 | 261.0299 |
1557964800000 | 263.8 |
1558051200000 | 262.7799 |
1558310400000 | 261.87 |
1558396800000 | 264.33 |
1558483200000 | 263.37 |
1558569600000 | 259.75 |
1558656000000 | 261.42 |
1558915200000 | 261.42 |
1559001600000 | 259.54 |
1559088000000 | 257.71 |
1559174400000 | 257.37 |
1559260800000 | 254.01 |
1559520000000 | 254.11 |
1559606400000 | 260.21 |
1559692800000 | 262.4 |
1559779200000 | 264.23 |
1559865600000 | 266.93 |
1560124800000 | 267.62 |
1560211200000 | 267.35 |
1560297600000 | 266.77 |
1560384000000 | 268.29 |
1560470400000 | 267.71 |
1560729600000 | 267.65 |
1560816000000 | 269.26 |
1560902400000 | 270.76 |
1560988800000 | 273.22 |
1561075200000 | 272.26 |
1561334400000 | 271.54 |
1561420800000 | 268.33 |
1561507200000 | 267.16 |
1561593600000 | 269.25 |
1561680000000 | 270.8 |
1561939200000 | 271.69 |
1562025600000 | 273.13 |
1562112000000 | 275.47 |
1562198400000 | 275.47 |
1562284800000 | 275.54 |
1562544000000 | 274.85 |
1562630400000 | 274.44 |
1562716800000 | 276.52 |
1562803200000 | 278.35 |
1562889600000 | 280.1 |
1563148800000 | 280.35 |
1563235200000 | 278.97 |
1563321600000 | 276.57 |
1563408000000 | 276.89 |
1563494400000 | 275.24 |
1563753600000 | 276.64 |
1563840000000 | 278.44 |
1563926400000 | 280.8399 |
1564012800000 | 280.02 |
1564099200000 | 283.05 |
1564358400000 | 282.36 |
1564444800000 | 282.33 |
1564531200000 | 280.0299 |
1564617600000 | 278.89 |
1564704000000 | 275.98 |
1564963200000 | 268.35 |
1565049600000 | 270.49 |
1565136000000 | 270.86 |
1565222400000 | 276.18 |
1565308800000 | 274.43 |
1565568000000 | 271.58 |
1565654400000 | 276 |
1565740800000 | 267.15 |
1565827200000 | 266.88 |
1565913600000 | 271.0899 |
1566172800000 | 274.0299 |
1566259200000 | 271.73 |
1566345600000 | 273.54 |
1566432000000 | 272.57 |
1566518400000 | 265.83 |
1566777600000 | 268.63 |
1566864000000 | 266.97 |
1566950400000 | 267.89 |
1567036800000 | 271.14 |
1567123200000 | 271.67 |
1567382400000 | 271.67 |
1567468800000 | 270.71 |
1567555200000 | 273.57 |
1567641600000 | 276.75 |
1567728000000 | 277.36 |
1567987200000 | 278.2 |
1568073600000 | 278.97 |
1568160000000 | 281.41 |
1568246400000 | 280.75 |
1568332800000 | 280.6 |
1568592000000 | 281 |
1568678400000 | 280.4 |
1568764800000 | 280.7799 |
1568851200000 | 281.72 |
1568937600000 | 280.58 |
1569196800000 | 279.95 |
1569283200000 | 276.45 |
1569369600000 | 278.25 |
1569456000000 | 276.16 |
1569542400000 | 274.14 |
1569801600000 | 275.57 |
1569888000000 | 272.31 |
1569974400000 | 267.97 |
1570060800000 | 269.87 |
1570147200000 | 273.3 |
1570406400000 | 272.31 |
1570492800000 | 268.22 |
1570579200000 | 270.44 |
1570665600000 | 272.87 |
1570752000000 | 276.16 |
1571011200000 | 275.46 |
1571097600000 | 279.24 |
1571184000000 | 278.21 |
1571270400000 | 280.0299 |
1571356800000 | 279.74 |
1571616000000 | 280.92 |
1571702400000 | 279.73 |
1571788800000 | 280.35 |
1571875200000 | 280.51 |
1571961600000 | 281.18 |
1572220800000 | 283.82 |
1572307200000 | 283.77 |
1572393600000 | 284.63 |
1572480000000 | 283.61 |
1572566400000 | 285.69 |
1572825600000 | 286.85 |
1572912000000 | 286.86 |
1572998400000 | 286.27 |
1573084800000 | 287.37 |
1573171200000 | 288.3399 |
1573430400000 | 287.14 |
1573516800000 | 286.92 |
1573603200000 | 286.91 |
1573689600000 | 286.68 |
1573776000000 | 289.79 |
1574035200000 | 290.14 |
1574121600000 | 288.9 |
1574208000000 | 289.05 |
1574294400000 | 288.96 |
1574380800000 | 289.08 |
1574640000000 | 291.0899 |
1574726400000 | 291.58 |
1574812800000 | 292.71 |
1574899200000 | 292.71 |
1574985600000 | 291.29 |
1575244800000 | 289.27 |
1575331200000 | 287.92 |
1575417600000 | 290.27 |
1575504000000 | 290.64 |
1575590400000 | 293.15 |
1575849600000 | 291.71 |
1575936000000 | 292.08 |
1576022400000 | 293.06 |
1576108800000 | 295.46 |
1576195200000 | 296.39 |
1576454400000 | 298.98 |
1576540800000 | 298.31 |
1576627200000 | 299.33 |
1576713600000 | 300.61 |
1576800000000 | 301.51 |
1577059200000 | 302.33 |
1577145600000 | 302.77 |
1577404800000 | 304.18 |
1577664000000 | 302.86 |
1577750400000 | 303.61 |
1577923200000 | 304.25 |
1578009600000 | 302.64 |
1578268800000 | 304.64 |
1578355200000 | 303.6 |
1578441600000 | 305.37 |
1578528000000 | 307.3 |
1578614400000 | 306.93 |
1578873600000 | 307.13 |
1578960000000 | 307.3 |
1579046400000 | 308.29 |
1579132800000 | 311.41 |
1579219200000 | 312.2799 |
1579478400000 | 312.2799 |
1579564800000 | 311.74 |
1579651200000 | 312.6 |
1579737600000 | 313.23 |
1579824000000 | 310.63 |
1580083200000 | 304.5299 |
1580169600000 | 308.77 |
1580256000000 | 306.76 |
1580342400000 | 307.83 |
1580428800000 | 302.6 |
1580688000000 | 304.22 |
1580774400000 | 308.98 |
1580860800000 | 313.23 |
1580947200000 | 314.92 |
1581033600000 | 314.43 |
1581292800000 | 315.19 |
1581379200000 | 316.21 |
1581465600000 | 320.5299 |
1581552000000 | 318.82 |
1581638400000 | 318.56 |
1581897600000 | 318.56 |
1581984000000 | 318.9 |
1582070400000 | 321.4 |
1582156800000 | 319.35 |
1582243200000 | 315.6 |
1582502400000 | 303.61 |
1582588800000 | 294.36 |
1582675200000 | 292.9 |
1582761600000 | 279.32 |
1582848000000 | 277.7 |
1583107200000 | 290.76 |
1583193600000 | 282.52 |
1583280000000 | 297.6 |
1583366400000 | 289.39 |
1583452800000 | 281.48 |
1583712000000 | 258.79 |
1583798400000 | 270.1 |
1583884800000 | 259.13 |
1583971200000 | 233.46 |
1584057600000 | 254.71 |
1584316800000 | 223.78 |
1584403200000 | 236.53 |
1584489600000 | 221.68 |
1584576000000 | 222.18 |
1584662400000 | 211.95 |
1584921600000 | 204.52 |
1585008000000 | 225.96 |
1585094400000 | 230.27 |
1585180800000 | 245.99 |
1585267200000 | 235.33 |
1585526400000 | 242.65 |
1585612800000 | 238.6 |
1585699200000 | 227.36 |
1585785600000 | 231.02 |
1585872000000 | 226.35 |
1586131200000 | 243.33 |
1586217600000 | 245.16 |
1586304000000 | 255.64 |
1586390400000 | 260.56 |
1586822400000 | 265.33 |
1586908800000 | 261.04 |
1586995200000 | 264.8399 |
1587081600000 | 271.26 |
1587340800000 | 267.17 |
1587427200000 | 258.35 |
1587513600000 | 264.81 |
1587600000000 | 265.29 |
1587686400000 | 269.4 |
1587945600000 | 273.21 |
1588032000000 | 272.4 |
1588118400000 | 279.0299 |
1588204800000 | 274.58 |
1588291200000 | 266.74 |
1588550400000 | 270.23 |
1588636800000 | 273.95 |
1588723200000 | 271.71 |
1588809600000 | 276.0299 |
1588896000000 | 281.55 |
1589155200000 | 282.32 |
1589241600000 | 277.13 |
1589328000000 | 270.76 |
1589414400000 | 273.9 |
1589500800000 | 276.4 |
1589760000000 | 285.81 |
1589846400000 | 283.41 |
1589932800000 | 287.82 |
1590019200000 | 286.88 |
1590105600000 | 287.44 |
1590364800000 | 287.44 |
1590451200000 | 290.74 |
1590537600000 | 295.2 |
1590624000000 | 295.1 |
1590710400000 | 297.12 |
1590969600000 | 297.97 |
1591056000000 | 301.89 |
1591142400000 | 305.76 |
1591228800000 | 304.2 |
1591315200000 | 311.51 |
1591574400000 | 317.85 |
1591660800000 | 314.38 |
1591747200000 | 312.1 |
1591833600000 | 291.61 |
1591920000000 | 296.27 |
1592179200000 | 300.49 |
1592265600000 | 305.67 |
1592352000000 | 305 |
1592438400000 | 307.5899 |
1592524800000 | 306.07 |
1592784000000 | 308.11 |
1592870400000 | 309.3399 |
1592956800000 | 301.39 |
1593043200000 | 306.75 |
1593129600000 | 299.05 |
1593388800000 | 304.24 |
1593475200000 | 308.64 |
1593561600000 | 310.38 |
1593648000000 | 312.3399 |
1593734400000 | 312.3399 |
1593993600000 | 315.39 |
1594080000000 | 312.0299 |
1594166400000 | 314.04 |
1594252800000 | 310.87 |
1594339200000 | 314.33 |
1594598400000 | 309.82 |
1594684800000 | 314.76 |
1594771200000 | 316.97 |
1594857600000 | 317.01 |
1594944000000 | 317.57 |
1595203200000 | 320.63 |
1595289600000 | 320.61 |
1595376000000 | 322.33 |
1595462400000 | 318.61 |
1595548800000 | 317.65 |
1595808000000 | 319.97 |
1595894400000 | 316.3399 |
1595980800000 | 322.06 |
1596067200000 | 319.83 |
1596153600000 | 320.5899 |
1596412800000 | 324.15 |
1596499200000 | 325.07 |
1596585600000 | 326.79 |
1596672000000 | 327.75 |
1596758400000 | 328.33 |
1597017600000 | 328.43 |
1597104000000 | 325.35 |
1597190400000 | 329.94 |
1597276800000 | 329.45 |
1597363200000 | 329.17 |
1597622400000 | 329.67 |
1597708800000 | 329.35 |
1597795200000 | 328.81 |
1597881600000 | 329.77 |
1597968000000 | 330.18 |
1598227200000 | 332.55 |
1598313600000 | 332.85 |
1598400000000 | 333.61 |
1598486400000 | 333.82 |
1598572800000 | 335.4 |
1598832000000 | 335.14 |
1598918400000 | 338.45 |
1599004800000 | 341.7 |
1599091200000 | 331.27 |
1599177600000 | 327.77 |
1599436800000 | 327.77 |
1599523200000 | 317.27 |
1599609600000 | 323.37 |
1599696000000 | 317.98 |
1599782400000 | 316.97 |
1600041600000 | 321.14 |
1600128000000 | 322.8399 |
1600214400000 | 322.12 |
1600300800000 | 319.29 |
1600387200000 | 317.0299 |
1600646400000 | 313.49 |
1600732800000 | 315.32 |
1600819200000 | 307.5299 |
1600905600000 | 308.83 |
1600992000000 | 314.26 |
1601251200000 | 318.44 |
1601337600000 | 318.24 |
1601424000000 | 321.49 |
1601510400000 | 323.27 |
1601596800000 | 320.87 |
1601856000000 | 327.27 |
1601942400000 | 324.02 |
1602028800000 | 329.57 |
1602115200000 | 332.45 |
1602201600000 | 334.26 |
1602460800000 | 338.81 |
1602547200000 | 338.64 |
1602633600000 | 336.13 |
1602720000000 | 336.33 |
1602806400000 | 335.9 |
1603065600000 | 332.08 |
1603152000000 | 333.24 |
1603238400000 | 332.73 |
1603324800000 | 334.72 |
1603411200000 | 337.38 |
1603670400000 | 331.74 |
1603756800000 | 330.48 |
1603843200000 | 318.41 |
1603929600000 | 318.26 |
1604016000000 | 313.2799 |
1604275200000 | 318.06 |
1604361600000 | 324.67 |
1604448000000 | 331.25 |
1604534400000 | 338.74 |
1604620800000 | 342.1 |
1604880000000 | 347.62 |
1604966400000 | 345.82 |
1605052800000 | 348 |
1605139200000 | 344.64 |
1605225600000 | 349.0299 |
1605484800000 | 352.14 |
1605571200000 | 352.01 |
1605657600000 | 348.68 |
1605744000000 | 349.07 |
1605830400000 | 348.24 |
1606089600000 | 351.41 |
1606176000000 | 355.56 |
1606262400000 | 356.24 |
1606348800000 | 356.24 |
1606435200000 | 358.73 |
1606694400000 | 358.3399 |
1606780800000 | 361.02 |
1606867200000 | 364.21 |
1606953600000 | 364.55 |
1607040000000 | 368.45 |
1607299200000 | 369.72 |
1607385600000 | 371.5299 |
1607472000000 | 368.62 |
1607558400000 | 368.22 |
1607644800000 | 366.83 |
1607904000000 | 363.62 |
1607990400000 | 368.47 |
1608076800000 | 369.8 |
1608163200000 | 372.7799 |
1608249600000 | 372.0299 |
1608508800000 | 371 |
1608595200000 | 371.74 |
1608681600000 | 371.72 |
1608768000000 | 373.92 |
1609113600000 | 373.99 |
1609200000000 | 373.12 |
1609286400000 | 374.43 |
1609372800000 | 376.61 |
1609718400000 | 370.91 |
1609804800000 | 373.42 |
1609891200000 | 381.57 |
1609977600000 | 389.98 |
1610064000000 | 393.08 |
1610323200000 | 390.82 |
1610409600000 | 393.61 |
1610496000000 | 392.72 |
1610582400000 | 390.14 |
1610668800000 | 386.51 |
1610928000000 | 386.51 |
1611014400000 | 388.44 |
1611100800000 | 391.64 |
1611187200000 | 391.64 |
1611273600000 | 389.16 |
1611532800000 | 387.0299 |
1611619200000 | 383.62 |
1611705600000 | 374.5899 |
1611792000000 | 380.48 |
1611878400000 | 372.39 |
1612137600000 | 378.42 |
1612224000000 | 386.2799 |
1612310400000 | 385.61 |
1612396800000 | 391.01 |
1612483200000 | 391.5299 |
1612742400000 | 395.0899 |
1612828800000 | 398 |
1612915200000 | 399.48 |
1613001600000 | 399.57 |
1613088000000 | 400.5 |
1613347200000 | 400.5 |
1613433600000 | 399.24 |
1613520000000 | 396.8 |
1613606400000 | 393.99 |
1613692800000 | 396.47 |
1613952000000 | 394.12 |
1614038400000 | 393.72 |
1614124800000 | 398.52 |
1614211200000 | 387.07 |
1614297600000 | 386.8 |
1614556800000 | 397.48 |
1614643200000 | 395.27 |
1614729600000 | 388.54 |
1614816000000 | 382.68 |
1614902400000 | 389.22 |
1615161600000 | 388.5 |
1615248000000 | 393.68 |
1615334400000 | 396.17 |
1615420800000 | 401.32 |
1615507200000 | 403.5299 |
1615766400000 | 406.5899 |
1615852800000 | 403.56 |
1615939200000 | 403.94 |
1616025600000 | 398.94 |
1616112000000 | 398.08 |
1616371200000 | 401.13 |
1616457600000 | 397.41 |
1616544000000 | 395.62 |
1616630400000 | 398.05 |
1616716800000 | 404.71 |
1616976000000 | 402.33 |
1617062400000 | 402.42 |
1617148800000 | 403.48 |
1617235200000 | 407.85 |
1617667200000 | 410.16 |
1617753600000 | 410.19 |
1617840000000 | 412.44 |
1617926400000 | 416.04 |
1618185600000 | 415.49 |
1618272000000 | 416.68 |
1618358400000 | 416.57 |
1618444800000 | 422.07 |
1618531200000 | 423.56 |
1618790400000 | 419.88 |
1618876800000 | 416.88 |
1618963200000 | 420.05 |
1619049600000 | 417.51 |
1619136000000 | 422.42 |
1619395200000 | 425.56 |
1619481600000 | 423.71 |
1619568000000 | 424.01 |
1619654400000 | 427.07 |
1619740800000 | 422.62 |
1620000000000 | 423.81 |
1620086400000 | 423.88 |
1620172800000 | 423.59 |
1620259200000 | 425.16 |
1620345600000 | 431.4 |
1620604800000 | 428.31 |
1620691200000 | 423.78 |
1620777600000 | 416.39 |
1620864000000 | 419.87 |
1620950400000 | 426.06 |
1621209600000 | 426.55 |
1621296000000 | 425.63 |
1621382400000 | 425.41 |
1621468800000 | 430.52 |
1621555200000 | 432.11 |
1621814400000 | 435.37 |
1621900800000 | 432.69 |
1621987200000 | 432.97 |
1622073600000 | 432.88 |
1622160000000 | 433.12 |
1622419200000 | 433.12 |
1622505600000 | 434.82 |
1622592000000 | 436.47 |
1622678400000 | 435.85 |
1622764800000 | 437.74 |
1623024000000 | 436.87 |
1623110400000 | 437.6 |
1623196800000 | 434.65 |
1623283200000 | 435.78 |
1623369600000 | 436.85 |
1623628800000 | 437.04 |
1623715200000 | 437.07 |
1623801600000 | 435.63 |
1623888000000 | 435.37 |
1623974400000 | 427.92 |
1624233600000 | 436.07 |
1624320000000 | 437.86 |
1624406400000 | 436.86 |
1624492800000 | 438.91 |
1624579200000 | 442.25 |
1624838400000 | 441.9 |
1624924800000 | 440.94 |
1625011200000 | 440.55 |
1625097600000 | 442.48 |
1625184000000 | 445.12 |
1625443200000 | 445.12 |
1625529600000 | 444.58 |
1625616000000 | 445.33 |
1625702400000 | 439.65 |
1625788800000 | 447.26 |
1626048000000 | 449.91 |
1626134400000 | 448.8 |
1626220800000 | 446.29 |
1626307200000 | 445.59 |
1626393600000 | 442.65 |
1626652800000 | 434.47 |
1626739200000 | 444.09 |
1626825600000 | 448.92 |
1626912000000 | 449.39 |
1626998400000 | 453.88 |
1627257600000 | 452.97 |
1627344000000 | 451.54 |
1627430400000 | 448.2 |
1627516800000 | 451.14 |
1627603200000 | 449.83 |
1627862400000 | 450.09 |
1627948800000 | 452.89 |
1628035200000 | 451.51 |
1628121600000 | 448.9 |
1628208000000 | 451.07 |
1628467200000 | 451.52 |
1628553600000 | 451.65 |
1628640000000 | 452.69 |
1628726400000 | 453.57 |
1628812800000 | 453.57 |
1629072000000 | 454.36 |
1629158400000 | 452.36 |
1629244800000 | 447.07 |
1629331200000 | 447.2 |
1629417600000 | 450.58 |
1629676800000 | 453.62 |
1629763200000 | 455.81 |
1629849600000 | 457.71 |
1629936000000 | 453.83 |
1630022400000 | 458.84 |
1630281600000 | 458.06 |
1630368000000 | 458.13 |
1630454400000 | 458.18 |
1630540800000 | 461.22 |
1630627200000 | 459.52 |
1630886400000 | 459.52 |
1630972800000 | 457.47 |
1631059200000 | 455.11 |
1631145600000 | 453.46 |
1631232000000 | 447.91 |
1631491200000 | 450.99 |
1631577600000 | 446.6 |
1631664000000 | 450.87 |
1631750400000 | 450.19 |
1631836800000 | 448.25 |
1632096000000 | 439.73 |
1632182400000 | 438.75 |
1632268800000 | 443.31 |
1632355200000 | 449.54 |
1632441600000 | 449.14 |
1632700800000 | 450.44 |
1632787200000 | 442.18 |
1632873600000 | 441.84 |
1632960000000 | 435.69 |
1633046400000 | 441.01 |
1633305600000 | 434.94 |
1633392000000 | 439.02 |
1633478400000 | 440.71 |
1633564800000 | 446.24 |
1633651200000 | 445.86 |
1633910400000 | 443.1 |
1633996800000 | 444.75 |
1634083200000 | 445.24 |
1634169600000 | 453.71 |
1634256000000 | 458.68 |
1634515200000 | 460.44 |
1634601600000 | 464.12 |
1634688000000 | 468.27 |
1634774400000 | 468.61 |
1634860800000 | 470.45 |
1635120000000 | 471.75 |
1635206400000 | 471.53 |
1635292800000 | 467.9 |
1635379200000 | 473.59 |
1635465600000 | 473.24 |
1635724800000 | 475.1 |
1635811200000 | 475.43 |
1635897600000 | 479.63 |
1635984000000 | 479.52 |
1636070400000 | 480.26 |
1636329600000 | 482.92 |
1636416000000 | 482.76 |
1636502400000 | 479.34 |
1636588800000 | 481.92 |
1636675200000 | 488.83 |
1636934400000 | 487.69 |
1637020800000 | 488.68 |
1637107200000 | 485.54 |
1637193600000 | 483.42 |
1637280000000 | 481.78 |
1637539200000 | 478.06 |
1637625600000 | 481.64 |
1637712000000 | 483.29 |
1637798400000 | 483.29 |
1637884800000 | 469.17 |
1638144000000 | 473.28 |
1638230400000 | 460.96 |
1638316800000 | 455.52 |
1638403200000 | 463.59 |
1638489600000 | 460.03 |
1638748800000 | 467.72 |
1638835200000 | 478.75 |
1638921600000 | 481.13 |
1639008000000 | 479.85 |
1639094400000 | 484.05 |
1639353600000 | 479.09 |
1639440000000 | 475.39 |
1639526400000 | 482.22 |
1639612800000 | 480.76 |
1639699200000 | 476.41 |
1639958400000 | 469.65 |
1640044800000 | 479.93 |
1640131200000 | 483.89 |
1640217600000 | 486.52 |
1640304000000 | 486.52 |
1640563200000 | 492.14 |
1640649600000 | 492.34 |
1640736000000 | 493.1 |
1640822400000 | 492.8 |
1640908800000 | 490.36 |
1641168000000 | 492.19 |
1641254400000 | 489.78 |
1641340800000 | 479.71 |
1641427200000 | 475.75 |
1641513600000 | 473.38 |
1641772800000 | 472.75 |
1641859200000 | 478.7 |
1641945600000 | 478.41 |
1642032000000 | 473.17 |
1642118400000 | 471.6 |
1642377600000 | 471.6 |
1642464000000 | 462.49 |
1642550400000 | 458.94 |
1642636800000 | 457.2 |
1642723200000 | 442.44 |
1642982400000 | 443.1 |
1643068800000 | 437.4 |
1643155200000 | 434.32 |
1643241600000 | 433.98 |
1643328000000 | 447.53 |
1643587200000 | 457.2 |
1643673600000 | 460.14 |
1643760000000 | 461.29 |
1643846400000 | 447.1 |
1643932800000 | 447.93 |
1644192000000 | 447.06 |
1644278400000 | 450.83 |
1644364800000 | 459.47 |
1644451200000 | 450.19 |
1644537600000 | 441.7 |
1644796800000 | 439.63 |
1644883200000 | 447.47 |
1644969600000 | 447.38 |
1645056000000 | 438.95 |
1645142400000 | 435.94 |
1645401600000 | 435.94 |
1645488000000 | 430.86 |
1645574400000 | 422.35 |
1645660800000 | 428.67 |
1645747200000 | 440.42 |
1646006400000 | 439.7 |
1646092800000 | 429.79 |
1646179200000 | 435.57 |
1646265600000 | 432.64 |
1646352000000 | 428.67 |
1646611200000 | 413.8399 |
1646697600000 | 411.91 |
1646784000000 | 424.6 |
1646870400000 | 422.14 |
1646956800000 | 415.36 |
1647216000000 | 414.2799 |
1647302400000 | 423.48 |
1647388800000 | 433.9 |
1647475200000 | 440.23 |
1647561600000 | 445.48 |
1647820800000 | 442.56 |
1647907200000 | 448.14 |
1647993600000 | 441.31 |
1648080000000 | 447.41 |
1648166400000 | 448.91 |
1648425600000 | 451.63 |
1648512000000 | 460.03 |
1648598400000 | 457.35 |
1648684800000 | 450.04 |
1648771200000 | 454.51 |
1649030400000 | 458.32 |
1649116800000 | 454.58 |
1649203200000 | 450.66 |
1649289600000 | 451.3 |
1649376000000 | 451.54 |
1649635200000 | 444.46 |
1649721600000 | 442.54 |
1649808000000 | 447.92 |
1649894400000 | 442.91 |
1650326400000 | 451.12 |
1650412800000 | 446 |
1650499200000 | 437.08 |
1650585600000 | 424.98 |
1650844800000 | 426.91 |
1650931200000 | 416.5299 |
1651017600000 | 416.73 |
1651104000000 | 431.34 |
1651190400000 | 415.11 |
1651449600000 | 415.41 |
1651536000000 | 415.91 |
1651622400000 | 430.02 |
1651708800000 | 413.27 |
1651795200000 | 411 |
1652054400000 | 396.32 |
1652140800000 | 395.5299 |
1652227200000 | 389.9 |
1652313600000 | 388.06 |
1652400000000 | 399.94 |
1652659200000 | 397.38 |
1652745600000 | 405.45 |
1652832000000 | 390.42 |
1652918400000 | 388.69 |
1653004800000 | 392 |
1653264000000 | 398.2799 |
1653350400000 | 393.69 |
1653436800000 | 397.5899 |
1653523200000 | 406.18 |
1653609600000 | 415.64 |
1653868800000 | 415.64 |
1653955200000 | 411.52 |
1654041600000 | 406.95 |
1654128000000 | 416.0899 |
1654214400000 | 408.5299 |
1654473600000 | 411 |
1654560000000 | 415.08 |
1654646400000 | 410.36 |
1654732800000 | 399.29 |
1654819200000 | 387.2799 |
1655078400000 | 369.92 |
1655164800000 | 368.71 |
1655251200000 | 375.02 |
1655337600000 | 362.43 |
1655424000000 | 364.8399 |
1655683200000 | 364.8399 |
1655769600000 | 372.52 |
1655856000000 | 374.16 |
1655942400000 | 379.65 |
1656028800000 | 391.25 |
1656288000000 | 390.86 |
1656374400000 | 382.14 |
1656460800000 | 382.98 |
1656547200000 | 379.58 |
1656633600000 | 384.91 |
1656892800000 | 384.91 |
1656979200000 | 385.32 |
1657065600000 | 387.0899 |
1657152000000 | 392.02 |
1657238400000 | 392.56 |
1657497600000 | 388.5 |
1657584000000 | 385.86 |
1657670400000 | 382.93 |
1657756800000 | 379.71 |
1657843200000 | 390.24 |
1658102400000 | 388.13 |
1658188800000 | 400.47 |
1658275200000 | 401.57 |
1658361600000 | 404.96 |
1658448000000 | 401.33 |
1658707200000 | 403.32 |
1658793600000 | 398.87 |
1658880000000 | 407.9 |
1658966400000 | 414 |
1659052800000 | 417.56 |
1659312000000 | 416.24 |
1659398400000 | 413.65 |
1659484800000 | 419.33 |
1659571200000 | 421.17 |
1659657600000 | 422.59 |
1659916800000 | 422.4 |
1660003200000 | 421.88 |
1660089600000 | 431.82 |
1660176000000 | 430.85 |
1660262400000 | 438.59 |
1660521600000 | 440.25 |
1660608000000 | 439.84 |
1660694400000 | 436.18 |
1660780800000 | 438.17 |
1660867200000 | 432.55 |
1661126400000 | 424.09 |
1661212800000 | 420.84 |
1661299200000 | 423.16 |
1661385600000 | 429.43 |
1661472000000 | 416 |
1661731200000 | 414.22 |
1661817600000 | 410.75 |
1661904000000 | 409.02 |
1661990400000 | 409.61 |
1662076800000 | 405.42 |
1662336000000 | 405.42 |
1662422400000 | 404.67 |
1662508800000 | 413.5 |
1662595200000 | 416.2 |
1662681600000 | 421.39 |
1662940800000 | 425.77 |
1663027200000 | 407.21 |
1663113600000 | 406.88 |
1663200000000 | 404.11 |
1663286400000 | 400.47 |
1663545600000 | 402.63 |
1663632000000 | 397.94 |
1663718400000 | 390.9 |
1663804800000 | 386.18 |
1663891200000 | 379.96 |
1664150400000 | 374.35 |
1664236800000 | 372.85 |
1664323200000 | 380.92 |
1664409600000 | 372.7799 |
1664496000000 | 368.79 |
1664755200000 | 379.48 |
1664841600000 | 390.1 |
1664928000000 | 388.57 |
1665014400000 | 384.42 |
1665100800000 | 374.1 |
1665360000000 | 371.31 |
1665446400000 | 368.74 |
1665532800000 | 366.37 |
1665619200000 | 375.22 |
1665705600000 | 366.96 |
1665964800000 | 377.0299 |
1666051200000 | 381.6 |
1666137600000 | 379.25 |
1666224000000 | 378.19 |
1666310400000 | 386.61 |
1666569600000 | 391.44 |
1666656000000 | 400.43 |
1666742400000 | 402.72 |
1666828800000 | 400.26 |
1666915200000 | 409.5299 |
1667174400000 | 406.56 |
1667260800000 | 404.92 |
1667347200000 | 395.15 |
1667433600000 | 392.07 |
1667520000000 | 395.16 |
1667779200000 | 398.61 |
1667865600000 | 401.96 |
1667952000000 | 394.7799 |
1668038400000 | 416.22 |
1668124800000 | 414.02 |
1668384000000 | 411.0299 |
1668470400000 | 412.49 |
1668556800000 | 409.77 |
1668643200000 | 409.39 |
1668729600000 | 413.63 |
1668988800000 | 410.89 |
1669075200000 | 416.46 |
1669161600000 | 418.01 |
1669248000000 | 418.01 |
1669334400000 | 419.26 |
1669593600000 | 412.02 |
1669680000000 | 411.95 |
1669766400000 | 426.16 |
1669852800000 | 426.62 |
1669939200000 | 427.76 |
1670198400000 | 422.56 |
1670284800000 | 417.02 |
1670371200000 | 417.17 |
1670457600000 | 420.31 |
1670544000000 | 418.04 |
1670803200000 | 424.36 |
1670889600000 | 426.17 |
1670976000000 | 424.94 |
1671062400000 | 413.15 |
1671148800000 | 408.71 |
1671408000000 | 405.92 |
1671494400000 | 407.52 |
1671580800000 | 413.72 |
1671667200000 | 408.38 |
1671753600000 | 409.41 |
1672099200000 | 406.02 |
1672185600000 | 400.57 |
1672272000000 | 406.73 |
1672358400000 | 406.07 |
1672617600000 | 406.07 |
1672704000000 | 403.27 |
1672790400000 | 406.14 |
1672876800000 | 400.29 |
1672963200000 | 409.56 |
1673222400000 | 411.6 |
1673308800000 | 413.69 |
1673395200000 | 419.64 |
1673481600000 | 421.13 |
1673568000000 | 422.85 |
1673827200000 | 422.85 |
1673913600000 | 422.51 |
1674000000000 | 417.73 |
1674086400000 | 413.35 |
1674172800000 | 419.94 |
1674432000000 | 425.16 |
1674518400000 | 424.87 |
1674604800000 | 426.13 |
1674691200000 | 430.59 |
1674777600000 | 433.27 |
1675036800000 | 428.31 |
1675123200000 | 434.46 |
1675209600000 | 436.34 |
1675296000000 | 439.36 |
1675382400000 | 433.8 |
1675641600000 | 430.14 |
1675728000000 | 433.79 |
1675814400000 | 430.05 |
1675900800000 | 426.94 |
1675987200000 | 427.17 |
1676246400000 | 432.42 |
1676332800000 | 433.51 |
1676419200000 | 438.3 |
1676505600000 | 433.88 |
1676592000000 | 431.74 |
1676851200000 | 431.74 |
1676937600000 | 422.52 |
1677024000000 | 423.25 |
1677110400000 | 422.86 |
1677196800000 | 417.96 |
1677456000000 | 419.77 |
1677542400000 | 417.77 |
1677628800000 | 415.1 |
1677715200000 | 417.19 |
1677801600000 | 423.75 |
1678060800000 | 426.01 |
1678147200000 | 419.7 |
1678233600000 | 420.77 |
1678320000000 | 412.37 |
1678406400000 | 405.3399 |
1678665600000 | 405.44 |
1678752000000 | 411.44 |
1678838400000 | 408.06 |
1678924800000 | 412.82 |
1679011200000 | 408.23 |
1679270400000 | 412.94 |
1679356800000 | 418.42 |
1679443200000 | 411 |
1679529600000 | 410.16 |
1679616000000 | 412.56 |
1679875200000 | 413.95 |
1679961600000 | 411.72 |
1680048000000 | 417.73 |
1680134400000 | 420.3 |
1680220800000 | 426.35 |
1680480000000 | 428.12 |
1680566400000 | 425.51 |
1680652800000 | 425 |
1680739200000 | 424.03 |
1681171200000 | 424.48 |
1681257600000 | 421.99 |
1681344000000 | 428.46 |
1681430400000 | 426 |
1681689600000 | 427.98 |
1681776000000 | 428.87 |
1681862400000 | 426.28 |
1681948800000 | 424.04 |
1682035200000 | 424.03 |
1682294400000 | 424.45 |
1682380800000 | 419.16 |
1682467200000 | 412.0299 |
1682553600000 | 419.33 |
1682640000000 | 423.82 |
1682899200000 | 422.71 |
1682985600000 | 416.3 |
1683072000000 | 412.89 |
1683158400000 | 412.96 |
1683244800000 | 421.54 |
1683504000000 | 423.04 |
1683590400000 | 422.28 |
1683676800000 | 422.7 |
1683763200000 | 420.4 |
1683849600000 | 419.71 |
1684108800000 | 421.26 |
1684195200000 | 416.18 |
1684281600000 | 421.49 |
1684368000000 | 424.29 |
1684454400000 | 423.63 |
1684713600000 | 424.68 |
1684800000000 | 420.45 |
1684886400000 | 415.44 |
1684972800000 | 414.33 |
1685059200000 | 417.31 |
1685318400000 | 417.31 |
1685404800000 | 415.75 |
1685491200000 | 417.13 |
1685577600000 | 422.55 |
1685664000000 | 427.18 |
1685923200000 | 428.86 |
1686009600000 | 429.7 |
1686096000000 | 426.72 |
1686182400000 | 427.56 |
1686268800000 | 428.2 |
1686528000000 | 431.24 |
1686614400000 | 433.03 |
1686700800000 | 429.7 |
1686787200000 | 436.11 |
1686873600000 | 434.71 |
1687132800000 | 434.71 |
1687219200000 | 431.21 |
1687305600000 | 430.74 |
1687392000000 | 431.38 |
1687478400000 | 428.01 |
1687737600000 | 428.3 |
1687824000000 | 433.55 |
1687910400000 | 433.04 |
1687996800000 | 435.36 |
1688083200000 | 440.41 |
1688342400000 | 441.15 |
1688428800000 | 441.15 |
1688515200000 | 440.34 |
1688601600000 | 436.01 |
1688688000000 | 435.06 |
1688947200000 | 439.16 |
1689033600000 | 443.85 |
1689120000000 | 445.46 |
1689206400000 | 449.66 |
1689292800000 | 449.92 |
1689552000000 | 453.35 |
1689638400000 | 453.45 |
1689724800000 | 456.34 |
1689811200000 | 455.57 |
1689897600000 | 456.85 |
1690156800000 | 456.89 |
1690243200000 | 456.98 |
1690329600000 | 455.19 |
1690416000000 | 449.56 |
1690502400000 | 450.56 |
1690761600000 | 451.42 |
1690848000000 | 451.86 |
1690934400000 | 446.46 |
1691020800000 | 443.87 |
1691107200000 | 441.56 |
1691366400000 | 446.25 |
1691452800000 | 444.14 |
1691539200000 | 443.34 |
1691625600000 | 443.81 |
1691712000000 | 444.41 |
1691971200000 | 446.19 |
1692057600000 | 440.48 |
1692144000000 | 438.63 |
1692230400000 | 433.83 |
1692316800000 | 433.87 |
1692576000000 | 435.74 |
1692662400000 | 436.47 |
1692748800000 | 440.64 |
1692835200000 | 435.04 |
1692921600000 | 437.94 |
1693180800000 | 441.15 |
1693267200000 | 446.61 |
1693353600000 | 448.18 |
1693440000000 | 446.35 |
1693526400000 | 448.15 |
1693785600000 | 448.15 |
1693872000000 | 446.15 |
1693958400000 | 444.42 |
1694044800000 | 445.29 |
1694131200000 | 445.19 |
1694390400000 | 447.36 |
1694476800000 | 445.97 |
1694563200000 | 444.13 |
1694649600000 | 446.98 |
1694736000000 | 444.75 |
1694995200000 | 443.67 |
1695081600000 | 442.94 |
1695168000000 | 440.63 |
1695254400000 | 432.46 |
1695340800000 | 431.6 |
1695600000000 | 433.24 |
1695686400000 | 426.8 |
1695772800000 | 426.81 |
1695859200000 | 429.05 |
1695945600000 | 427.42 |
1696204800000 | 426.31 |
1696291200000 | 419.62 |
1696377600000 | 423.78 |
1696464000000 | 423.62 |
1696550400000 | 428.61 |
1696809600000 | 430.31 |
1696896000000 | 434.44 |
1696982400000 | 435.56 |
1697068800000 | 432.2 |
1697155200000 | 430.24 |
1697414400000 | 434.5 |
1697500800000 | 434.02 |
1697587200000 | 427.57 |
1697673600000 | 422.07 |
1697760000000 | 415.5299 |
1698019200000 | 414.0899 |
1698105600000 | 418.3399 |
1698192000000 | 413.2 |
1698278400000 | 408.8399 |
1698364800000 | 405.67 |
1698624000000 | 409.7 |
1698710400000 | 416.05 |
1698796800000 | 417.82 |
1698883200000 | 424.75 |
1698969600000 | 429.9 |
1699228800000 | 429.54 |
1699315200000 | 430.85 |
1699401600000 | 430.42 |
1699488000000 | 426.7 |
1699574400000 | 432.18 |
1699833600000 | 432.2 |
1699920000000 | 441.63 |
1700006400000 | 441.37 |
1700092800000 | 439.62 |
1700179200000 | 441.14 |
1700438400000 | 444.31 |
1700524800000 | 444.12 |
1700611200000 | 446.5 |
1700697600000 | 446.5 |
1700784000000 | 447.29 |
1701043200000 | 446.88 |
1701129600000 | 447.3 |
1701216000000 | 446.52 |
1701302400000 | 450.35 |
1701388800000 | 455.26 |
1701648000000 | 454.2 |
1701734400000 | 453.9 |
1701820800000 | 452.68 |
1701907200000 | 455.14 |
1701993600000 | 456.94 |
1702252800000 | 463.67 |
1702339200000 | 465.28 |
1702425600000 | 473.61 |
1702512000000 | 475.65 |
1702598400000 | 473.61 |
1702857600000 | 475.06 |
1702944000000 | 477.99 |
1703030400000 | 470.83 |
1703116800000 | 475.78 |
1703203200000 | 477.57 |
1703635200000 | 480.86 |
1703721600000 | 482.15 |
1703808000000 | 481.01 |
1704153600000 | 481.51 |
1704240000000 | 476.26 |
1704326400000 | 475.69 |
1704412800000 | 477.26 |
1704672000000 | 483.65 |
1704758400000 | 482.57 |
1704844800000 | 483.87 |
1704931200000 | 482.93 |
1705017600000 | 481.66 |
1705276800000 | 481.66 |
1705363200000 | 479.54 |
1705449600000 | 476.23 |
1705536000000 | 478.82 |
1705622400000 | 482.32 |
1705881600000 | 484.15 |
1705968000000 | 484.47 |
1706054400000 | 482.27 |
1706140800000 | 484.93 |
1706227200000 | 486.61 |
1706486400000 | 490.53 |
1706572800000 | 489.59 |
1706659200000 | 484.53 |
1706745600000 | 489.86 |
1706832000000 | 491.54 |
1707091200000 | 487.64 |
1707177600000 | 491.43 |
1707264000000 | 496.04 |
1707350400000 | 497.3 |
1707436800000 | 499.21 |
1707696000000 | 500.15 |
1707782400000 | 494.34 |
1707868800000 | 497.69 |
1707955200000 | 503.96 |
1708041600000 | 500.65 |
1708300800000 | 500.65 |
1708387200000 | 496.38 |
1708473600000 | 497.29 |
1708560000000 | 504.2 |
1708646400000 | 502.44 |
1708905600000 | 501.15 |
1708992000000 | 502.57 |
1709078400000 | 501.89 |
1709164800000 | 503.07 |
1709251200000 | 505.46 |
1709510400000 | 504.85 |
1709596800000 | 500.1 |
1709683200000 | 503.64 |
1709769600000 | 505.59 |
1709856000000 | 506.3 |
1710115200000 | 508.08 |
1710201600000 | 510.21 |
1710288000000 | 509.15 |
1710374400000 | 507.86 |
1710460800000 | 504.24 |
1710720000000 | 507.06 |
1710806400000 | 509.3 |
1710892800000 | 514.11 |
1710979200000 | 516.65 |
1711065600000 | 513.32 |
1711324800000 | 511.92 |
1711411200000 | 511.89 |
1711497600000 | 515.32 |
1711584000000 | 516.34 |
1712016000000 | 507.14 |
1712102400000 | 509.2 |
1712188800000 | 503.11 |
1712275200000 | 508.61 |
1712534400000 | 508.52 |
1712620800000 | 510.12 |
1712707200000 | 502.05 |
1712793600000 | 504.09 |
1712880000000 | 495.83 |
1713139200000 | 488.4 |
1713225600000 | 486.89 |
1713312000000 | 484.93 |
1713398400000 | 484.47 |
1713484800000 | 483.08 |
1713744000000 | 485.51 |
1713830400000 | 490.76 |
1713916800000 | 490.98 |
1714003200000 | 491.73 |
1714089600000 | 491.67 |
1714348800000 | 492.49 |
1714435200000 | 485.43 |
1714521600000 | 480.89 |
1714608000000 | 484.48 |
1714694400000 | 488.47 |
1714953600000 | 491.45 |
1715040000000 | 493.49 |
1715126400000 | 493.37 |
1715212800000 | 496.19 |
1715299200000 | 497.27 |
1715558400000 | 496.84 |
1715644800000 | 497.32 |
1715731200000 | 502.47 |
1715817600000 | 501.56 |
1715904000000 | 502.37 |
1716163200000 | 501.75 |
1716249600000 | 500.08 |
1716336000000 | 497.43 |
1716422400000 | 490.46 |
1716508800000 | 492.25 |
1716768000000 | 492.25 |
1716854400000 | 490.47 |
1716940800000 | 487.52 |
1717027200000 | 488.64 |
1717113600000 | 494.41 |
1717372800000 | 493.11 |
1717459200000 | 494.91 |
1717545600000 | 496.68 |
1717632000000 | 498.8 |
1717718400000 | 497.53 |
1717977600000 | 497.62 |
1718064000000 | 499.15 |
1718150400000 | 500.38 |
1718236800000 | 500.68 |
1718323200000 | 499.28 |
1718582400000 | 503.32 |
1718668800000 | 503.13 |
1718755200000 | 503.13 |
1718841600000 | 504.57 |
1718928000000 | 505.26 |
1719187200000 | 508.04 |
1719273600000 | 507.32 |
1719360000000 | 505.83 |
1719446400000 | 506.64 |
1719532800000 | 506 |
1719792000000 | 504.27 |
1719878400000 | 507 |
1719964800000 | 507.46 |
1720051200000 | 507.46 |
1720137600000 | 509.68 |
1720396800000 | 509.53 |
1720483200000 | 508.32 |
1720569600000 | 509.73 |
1720656000000 | 512.02 |
1720742400000 | 516.9299 |
1721001600000 | 519.5599 |
1721088000000 | 525.23 |
1721174400000 | 521.59 |
1721260800000 | 515.55 |
1721347200000 | 514.64 |
1721606400000 | 516.77 |
1721692800000 | 515.58 |
1721779200000 | 508.25 |
1721865600000 | 508.1 |
1721952000000 | 514.59 |
1722211200000 | 516.85 |
1722297600000 | 517.3099 |
1722384000000 | 523.33 |
1722470400000 | 519.54 |
1722556800000 | 511.27 |
1722816000000 | 497.83 |
1722902400000 | 502.71 |
1722988800000 | 498 |
1723075200000 | 503.27 |
1723161600000 | 505.22 |
1723420800000 | 503.95 |
1723507200000 | 510.53 |
1723593600000 | 512.21 |
1723680000000 | 519.19 |
1723766400000 | 520.8099 |
1724025600000 | 524.67 |
1724112000000 | 522.85 |
1724198400000 | 525.33 |
1724284800000 | 524.0599 |
1724371200000 | 529.19 |
1724630400000 | 528.82 |
1724716800000 | 530.76 |
1724803200000 | 528.16 |
1724889600000 | 531.04 |
1724976000000 | 535.25 |
1725235200000 | 535.25 |
1725321600000 | 529.35 |
1725408000000 | 527.92 |
1725494400000 | 523.1799 |
1725580800000 | 516.7 |
1725840000000 | 522.47 |
1725926400000 | 522.83 |
1726012800000 | 525.63 |
1726099200000 | 529.17 |
1726185600000 | 532.5599 |
1726444800000 | 535.88 |
1726531200000 | 535.57 |
1726617600000 | 533.16 |
1726704000000 | 539.28 |
1726790400000 | 539.24 |
1727049600000 | 541.07 |
1727136000000 | 538.46 |
1727222400000 | 535.71 |
1727308800000 | 535.55 |
1727395200000 | 537.87 |
1727654400000 | 539.12 |
1727740800000 | 535.79 |
1727827200000 | 535.5599 |
1727913600000 | 533.3 |
1728000000000 | 537.08 |
1728259200000 | 532.61 |
1728345600000 | 536.71 |
1728432000000 | 541.45 |
1728518400000 | 542.3099 |
1728604800000 | 546.86 |
1728864000000 | 551.53 |
1728950400000 | 548.25 |
1729036800000 | 556.02 |
1729123200000 | 552.65 |
1729209600000 | 552.84 |
1729468800000 | 549.69 |
1729555200000 | 545.98 |
1729641600000 | 543.51 |
1729728000000 | 545.53 |
1729814400000 | 542.9 |
1730073600000 | 544.8 |
1730160000000 | 542.9299 |
1730246400000 | 543.38 |
1730332800000 | 537.4 |
STOXX USA Low Carbon 50 | STOXX USA 50 | |
---|---|---|
2017 | 16.317046252163 | 23.288233946203 |
2018 | -3.4483995227898 | -2.7378646951783 |
2019 | 34.5385709347 | 33.586797137876 |
2020 | 24.251365230689 | 25.717650591462 |
2021 | 30.47032394989 | 28.400077280341 |
2022 | -17.371537255646 | -23.397419816127 |
2023 | 18.768827349564 | 37.569734809264 |
2024 | 14.274828361632 | 34.293277830838 |
Methodology
Base universe is the STOXX Global 1800 Index, excluding companies that are non-compliant based on the ISS ESG Norms Based Screening assessment or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Civilian Firearms, and Military Contracting. Only those stocks with reported or estimated low carbon emission data are eligible for inclusion. STOXX uses estimated and reported carbon intensity data ((scope 1 + scope 2 emission data) / revenue in $ million) provided by ISS ESG. The remaining stocks are sorted by ICB Industry and ranked in ascending order by carbon intensity. The top 5 & 10 (regional) and top 10 & 40 (global) stocks with the lowest carbon intensity figures are selected to create both global, regional and country Industry top 50 / 100 / 400 indices. The remaining stocks are sorted by ICB Industry and a z-score per Industry is calculated. Indices are price weighted with a weight factor based on the free-float market cap multiplied by the corresponding z-score carbon intensity factor of each constituent. The resulting tilt overweights stocks with lower carbon intensities and underweights those with higher emissions. Individual components are subject to a 5% cap.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0304746834 | SXU50CEP | .SXU50CEP | |
Net Return EUR | CH0304746859 | SXU50CEN | .SXU50CEN | |
Gross Return EUR | CH0304746875 | SXU50CEG | .SXU50CEG | |
Net Return USD | CH0304746867 | SXU50CUN | .SXU50CUN | |
Price USD | CH0304746842 | SXU50CUP | .SXU50CUP | |
Gross Return USD | CH0304746883 | SXU50CUG | .SXU50CUG |
Quick Facts
Weighting | Price weighted-weight factor based on FF M-cap multiplied by Z-score carbon intensity factor of each constituent; Equal weighted |
Cap Factor | 5% on component level |
No. of components | Fixed at Dec. review, variable thereafter |
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 |
---|---|---|---|
Cisco Systems Inc. | Telecommunications | USA | 5.443% |
ARISTA NETWORKS | Telecommunications | USA | 5.362% |
T-Mobile US Inc | Telecommunications | USA | 5.014% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 5.008% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 5.006% |
Apple Inc. | Technology | USA | 5.000% |
AIRBNB A | Travel and Leisure | USA | 4.499% |
PROLOGIS INC. | Real Estate | USA | 4.274% |
McKesson Corp. | Personal Care, Drug and Grocery Stores | USA | 4.136% |
BOOKING HOLDINGS | Travel and Leisure | USA | 3.910% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
THEME INDICES
STOXX USA Low Carbon 50
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.