Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX USA Reported Low Carbon
Index Description
Companies that measure their environmental risk are better equipped to mitigate those risks. Those that are transparent about it and disclose this information provide critical insights to change market behavior. The STOXX Reported Low Carbon Indices cover only stocks with available reported carbon intensity data from companies, which are publicly committed to disclose their carbon emissions. These indices cover the regions Global, Europe, Eurozone and the USA. The indices have a variable number of components, and are price weighted with a weight factor based on the free-float market cap multiplied by the corresponding Z-score carbon intensity factor of each constituent. Components with lower carbon intensities are overweighted, while those with higher carbon emission are underweighted. The indices also exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas. STOXX uses ISS ESG as reliable and professional data sources for the estimated and reported data. Data considered comprise Scope 1 (All direct GHG emissions) and Scope 2 (Indirect GHG emissions from consumption of purchased electricity, heat or steam) emissions.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- As indices derived from those well-known broad indices, investor can easily use it for benchmark purposes.
- Comprehensive offering by covering global regions, Europe, Eurozone and USA.
- Usage of ISS ESG data.
- Only companies with reported data are available for selection.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA Reported Low Carbon | N/A | 102,460.8 | 237.7 | 94.9 | 5,570.9 | 7.5 | 5.4 | 0.0 | 26.5 |
STOXX USA 900 | 54,182.1 | 52,150.6 | 57.9 | 16.4 | 3,434.8 | 2.5 | 6.6 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 31.6 |
---|---|
Health Care | 14.6 |
Industrial Goods and Services | 12.4 |
Banks | 6.8 |
Retail | 5.4 |
Financial Services | 5.0 |
Real Estate | 3.1 |
Travel and Leisure | 3.0 |
Telecommunications | 2.9 |
Food, Beverage and Tobacco | 2.7 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA Reported Low Carbon | -0.5 | 22.8 | 40.9 | 35.5 | 111.1 | N/A | N/A | 41.5 | 10.8 | 16.3 |
STOXX USA 900 | -0.7 | 20.7 | 38.6 | 25.8 | 100.2 | N/A | N/A | 39.2 | 8.0 | 15.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA Reported Low Carbon | N/A | N/A | 12.2 | 17.0 | 21.5 | N/A | N/A | 2.8 | 0.5 | 0.7 |
STOXX USA 900 | N/A | N/A | 12.6 | 18.1 | 21.7 | N/A | N/A | 2.5 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA Reported Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.1 | 2.0 | 1.9 | 2.7 | 2.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA Reported Low Carbon | 1.0 | 1.0 | 1.0 | 0.9 | 1.0 | 1.1 | 1.0 | 0.8 | 0.8 | 0.3 |
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 Reported Low Carbon
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX USA Reported Low Carbon | 28.3 | 23.4 | 26.4 | 26.4 | 5.3 | 2.1 | 3.1 | 27.4 |
STOXX USA 900 | 28.3 | 24.0 | 25.8 | 25.8 | 5.1 | 1.9 | 2.9 | 25.5 |
Performance and annual returns
STOXX USA Reported Low Carbon | |
---|---|
1324252800000 | 100 |
1324339200000 | 102.93 |
1324425600000 | 103.04 |
1324512000000 | 104.11 |
1324598400000 | 105.03 |
1324944000000 | 104.89 |
1325030400000 | 103.6 |
1325116800000 | 104.75 |
1325203200000 | 104.3 |
1325462400000 | 104.3 |
1325548800000 | 106.12 |
1325635200000 | 106.24 |
1325721600000 | 106.59 |
1325808000000 | 106.32 |
1326067200000 | 106.61 |
1326153600000 | 107.59 |
1326240000000 | 107.89 |
1326326400000 | 108.3 |
1326412800000 | 107.67 |
1326672000000 | 107.67 |
1326758400000 | 107.85 |
1326844800000 | 109.17 |
1326931200000 | 109.8 |
1327017600000 | 110.19 |
1327276800000 | 110.15 |
1327363200000 | 110.06 |
1327449600000 | 110.75 |
1327536000000 | 110.19 |
1327622400000 | 110.01 |
1327881600000 | 109.72 |
1327968000000 | 109.65 |
1328054400000 | 110.93 |
1328140800000 | 111.02 |
1328227200000 | 112.62 |
1328486400000 | 112.57 |
1328572800000 | 112.76 |
1328659200000 | 113.12 |
1328745600000 | 113.15 |
1328832000000 | 112.27 |
1329091200000 | 112.99 |
1329177600000 | 112.8 |
1329264000000 | 112.28 |
1329350400000 | 113.72 |
1329436800000 | 113.86 |
1329696000000 | 113.86 |
1329782400000 | 113.91 |
1329868800000 | 113.48 |
1329955200000 | 113.98 |
1330041600000 | 114.07 |
1330300800000 | 114.27 |
1330387200000 | 114.73 |
1330473600000 | 114.1 |
1330560000000 | 114.92 |
1330646400000 | 114.64 |
1330905600000 | 114.21 |
1330992000000 | 112.28 |
1331078400000 | 113.18 |
1331164800000 | 114.26 |
1331251200000 | 114.65 |
1331510400000 | 114.56 |
1331596800000 | 116.9 |
1331683200000 | 116.66 |
1331769600000 | 117.54 |
1331856000000 | 117.7 |
1332115200000 | 118.04 |
1332201600000 | 117.74 |
1332288000000 | 117.48 |
1332374400000 | 116.67 |
1332460800000 | 117.07 |
1332720000000 | 118.74 |
1332806400000 | 118.21 |
1332892800000 | 117.69 |
1332979200000 | 117.47 |
1333065600000 | 118.06 |
1333324800000 | 118.75 |
1333411200000 | 118.08 |
1333497600000 | 116.74 |
1333584000000 | 116.58 |
1334016000000 | 113.19 |
1334102400000 | 114.2 |
1334188800000 | 115.93 |
1334275200000 | 114.44 |
1334534400000 | 114.63 |
1334620800000 | 116.22 |
1334707200000 | 115.65 |
1334793600000 | 115.24 |
1334880000000 | 115.51 |
1335139200000 | 114.51 |
1335225600000 | 115.15 |
1335312000000 | 116.27 |
1335398400000 | 117.02 |
1335484800000 | 117.12 |
1335744000000 | 116.73 |
1335830400000 | 117.46 |
1335916800000 | 117.04 |
1336003200000 | 116.1 |
1336089600000 | 114.19 |
1336348800000 | 114.17 |
1336435200000 | 113.7 |
1336521600000 | 112.89 |
1336608000000 | 113.04 |
1336694400000 | 112.44 |
1336953600000 | 111.21 |
1337040000000 | 110.63 |
1337126400000 | 110.16 |
1337212800000 | 108.66 |
1337299200000 | 107.83 |
1337558400000 | 109.15 |
1337644800000 | 109.42 |
1337731200000 | 109.4 |
1337817600000 | 109.49 |
1337904000000 | 109.23 |
1338163200000 | 109.23 |
1338249600000 | 110.49 |
1338336000000 | 108.81 |
1338422400000 | 108.58 |
1338508800000 | 105.9 |
1338768000000 | 105.81 |
1338854400000 | 106.5 |
1338940800000 | 109.17 |
1339027200000 | 109.12 |
1339113600000 | 109.99 |
1339372800000 | 108.59 |
1339459200000 | 110.01 |
1339545600000 | 109.38 |
1339632000000 | 110.58 |
1339718400000 | 111.74 |
1339977600000 | 111.67 |
1340064000000 | 113 |
1340150400000 | 112.98 |
1340236800000 | 110.31 |
1340323200000 | 111.22 |
1340582400000 | 109.32 |
1340668800000 | 109.82 |
1340755200000 | 110.86 |
1340841600000 | 110.48 |
1340928000000 | 113.16 |
1341187200000 | 113.28 |
1341273600000 | 113.93 |
1341360000000 | 113.93 |
1341446400000 | 113.19 |
1341532800000 | 112.05 |
1341792000000 | 111.74 |
1341878400000 | 110.89 |
1341964800000 | 110.85 |
1342051200000 | 110.12 |
1342137600000 | 112.19 |
1342396800000 | 111.83 |
1342483200000 | 112.66 |
1342569600000 | 113.54 |
1342656000000 | 113.77 |
1342742400000 | 112.71 |
1343001600000 | 111.7 |
1343088000000 | 110.72 |
1343174400000 | 110.99 |
1343260800000 | 112.87 |
1343347200000 | 115.11 |
1343606400000 | 114.94 |
1343692800000 | 114.28 |
1343779200000 | 113.92 |
1343865600000 | 112.97 |
1343952000000 | 115.19 |
1344211200000 | 115.6 |
1344297600000 | 116.38 |
1344384000000 | 116.59 |
1344470400000 | 116.66 |
1344556800000 | 116.98 |
1344816000000 | 116.8 |
1344902400000 | 116.74 |
1344988800000 | 116.86 |
1345075200000 | 117.74 |
1345161600000 | 117.89 |
1345420800000 | 117.84 |
1345507200000 | 117.55 |
1345593600000 | 117.42 |
1345680000000 | 116.46 |
1345766400000 | 117.27 |
1346025600000 | 117.12 |
1346112000000 | 116.92 |
1346198400000 | 117.14 |
1346284800000 | 116.24 |
1346371200000 | 116.83 |
1346630400000 | 116.83 |
1346716800000 | 116.56 |
1346803200000 | 116.55 |
1346889600000 | 119.18 |
1346976000000 | 119.72 |
1347235200000 | 119.06 |
1347321600000 | 119.55 |
1347408000000 | 119.81 |
1347494400000 | 121.91 |
1347580800000 | 122.37 |
1347840000000 | 121.93 |
1347926400000 | 121.88 |
1348012800000 | 122.01 |
1348099200000 | 122.06 |
1348185600000 | 122 |
1348444800000 | 121.78 |
1348531200000 | 120.58 |
1348617600000 | 119.95 |
1348704000000 | 121 |
1348790400000 | 120.52 |
1349049600000 | 121.02 |
1349136000000 | 121.06 |
1349222400000 | 121.56 |
1349308800000 | 122.58 |
1349395200000 | 122.62 |
1349654400000 | 122.26 |
1349740800000 | 121 |
1349827200000 | 120.37 |
1349913600000 | 120.59 |
1350000000000 | 120.17 |
1350259200000 | 121.14 |
1350345600000 | 122.26 |
1350432000000 | 122.86 |
1350518400000 | 122.64 |
1350604800000 | 120.61 |
1350864000000 | 120.55 |
1350950400000 | 118.85 |
1351036800000 | 118.54 |
1351123200000 | 118.83 |
1351209600000 | 118.72 |
1351468800000 | 118.72 |
1351555200000 | 118.72 |
1351641600000 | 119.04 |
1351728000000 | 120.56 |
1351814400000 | 119.6 |
1352073600000 | 119.77 |
1352160000000 | 120.94 |
1352246400000 | 117.91 |
1352332800000 | 116.77 |
1352419200000 | 116.98 |
1352678400000 | 117.14 |
1352764800000 | 116.52 |
1352851200000 | 114.88 |
1352937600000 | 114.84 |
1353024000000 | 115.28 |
1353283200000 | 117.39 |
1353369600000 | 117.51 |
1353456000000 | 117.81 |
1353542400000 | 117.81 |
1353628800000 | 119.38 |
1353888000000 | 119.02 |
1353974400000 | 118.35 |
1354060800000 | 119.33 |
1354147200000 | 119.83 |
1354233600000 | 119.78 |
1354492800000 | 119.19 |
1354579200000 | 119.02 |
1354665600000 | 119.76 |
1354752000000 | 120.15 |
1354838400000 | 120.73 |
1355097600000 | 120.85 |
1355184000000 | 121.64 |
1355270400000 | 121.77 |
1355356800000 | 121.1 |
1355443200000 | 120.74 |
1355702400000 | 122.19 |
1355788800000 | 123.43 |
1355875200000 | 122.49 |
1355961600000 | 123.33 |
1356048000000 | 122.13 |
1356307200000 | 121.8 |
1356566400000 | 121.22 |
1356652800000 | 119.89 |
1356912000000 | 121.72 |
1357084800000 | 124.91 |
1357171200000 | 124.61 |
1357257600000 | 125.41 |
1357516800000 | 125.11 |
1357603200000 | 124.72 |
1357689600000 | 125.1 |
1357776000000 | 126.15 |
1357862400000 | 126.23 |
1358121600000 | 126.18 |
1358208000000 | 126.39 |
1358294400000 | 126.24 |
1358380800000 | 126.8 |
1358467200000 | 127.25 |
1358726400000 | 127.25 |
1358812800000 | 127.81 |
1358899200000 | 127.95 |
1358985600000 | 128.6 |
1359072000000 | 129.44 |
1359331200000 | 129.08 |
1359417600000 | 129.52 |
1359504000000 | 128.98 |
1359590400000 | 128.78 |
1359676800000 | 130.25 |
1359936000000 | 128.84 |
1360022400000 | 130.29 |
1360108800000 | 130.33 |
1360195200000 | 129.95 |
1360281600000 | 130.62 |
1360540800000 | 130.51 |
1360627200000 | 131.01 |
1360713600000 | 131.05 |
1360800000000 | 131.32 |
1360886400000 | 131.14 |
1361145600000 | 131.14 |
1361232000000 | 132.13 |
1361318400000 | 130.57 |
1361404800000 | 129.75 |
1361491200000 | 130.88 |
1361750400000 | 128.51 |
1361836800000 | 129.25 |
1361923200000 | 131 |
1362009600000 | 130.8 |
1362096000000 | 131.23 |
1362355200000 | 131.89 |
1362441600000 | 133.18 |
1362528000000 | 133.54 |
1362614400000 | 133.88 |
1362700800000 | 134.41 |
1362960000000 | 134.9 |
1363046400000 | 134.64 |
1363132800000 | 134.83 |
1363219200000 | 135.63 |
1363305600000 | 135.33 |
1363564800000 | 134.38 |
1363651200000 | 134.05 |
1363737600000 | 134.9 |
1363824000000 | 133.58 |
1363910400000 | 134.5 |
1364169600000 | 133.99 |
1364256000000 | 135.07 |
1364342400000 | 135.09 |
1364428800000 | 135.67 |
1364860800000 | 136.3 |
1364947200000 | 134.83 |
1365033600000 | 135.42 |
1365120000000 | 134.77 |
1365379200000 | 135.59 |
1365465600000 | 136.19 |
1365552000000 | 137.94 |
1365638400000 | 138.43 |
1365724800000 | 138.08 |
1365984000000 | 135.13 |
1366070400000 | 136.98 |
1366156800000 | 135.1 |
1366243200000 | 134.13 |
1366329600000 | 135.21 |
1366588800000 | 135.77 |
1366675200000 | 137.15 |
1366761600000 | 137.29 |
1366848000000 | 137.73 |
1366934400000 | 137.47 |
1367193600000 | 138.4 |
1367280000000 | 138.74 |
1367366400000 | 137.38 |
1367452800000 | 138.7 |
1367539200000 | 140.04 |
1367798400000 | 140.24 |
1367884800000 | 141.02 |
1367971200000 | 141.85 |
1368057600000 | 141.32 |
1368144000000 | 141.96 |
1368403200000 | 142.06 |
1368489600000 | 143.7 |
1368576000000 | 144.75 |
1368662400000 | 144.18 |
1368748800000 | 145.79 |
1369008000000 | 145.62 |
1369094400000 | 145.92 |
1369180800000 | 144.84 |
1369267200000 | 144.37 |
1369353600000 | 144.33 |
1369612800000 | 144.33 |
1369699200000 | 145.49 |
1369785600000 | 144.69 |
1369872000000 | 145.36 |
1369958400000 | 143.17 |
1370217600000 | 144.09 |
1370304000000 | 143.16 |
1370390400000 | 141.17 |
1370476800000 | 142.47 |
1370563200000 | 144.35 |
1370822400000 | 144.37 |
1370908800000 | 142.83 |
1370995200000 | 141.73 |
1371081600000 | 143.76 |
1371168000000 | 142.8 |
1371427200000 | 143.99 |
1371513600000 | 145.24 |
1371600000000 | 143.31 |
1371686400000 | 139.82 |
1371772800000 | 139.95 |
1372032000000 | 138.21 |
1372118400000 | 139.57 |
1372204800000 | 141.02 |
1372291200000 | 142.04 |
1372377600000 | 141.29 |
1372636800000 | 141.97 |
1372723200000 | 141.81 |
1372809600000 | 141.94 |
1372896000000 | 141.94 |
1372982400000 | 143.59 |
1373241600000 | 144.48 |
1373328000000 | 145.48 |
1373414400000 | 145.46 |
1373500800000 | 147.32 |
1373587200000 | 147.65 |
1373846400000 | 147.99 |
1373932800000 | 147.52 |
1374019200000 | 147.91 |
1374105600000 | 148.84 |
1374192000000 | 148.92 |
1374451200000 | 149.43 |
1374537600000 | 149.22 |
1374624000000 | 148.68 |
1374710400000 | 149.01 |
1374796800000 | 149.08 |
1375056000000 | 148.41 |
1375142400000 | 148.39 |
1375228800000 | 148.24 |
1375315200000 | 150.12 |
1375401600000 | 150.39 |
1375660800000 | 150.08 |
1375747200000 | 149.14 |
1375833600000 | 148.74 |
1375920000000 | 149.35 |
1376006400000 | 148.74 |
1376265600000 | 148.48 |
1376352000000 | 148.81 |
1376438400000 | 148.03 |
1376524800000 | 145.84 |
1376611200000 | 145.36 |
1376870400000 | 144.42 |
1376956800000 | 144.89 |
1377043200000 | 144.06 |
1377129600000 | 145.25 |
1377216000000 | 145.98 |
1377475200000 | 145.33 |
1377561600000 | 142.89 |
1377648000000 | 143.24 |
1377734400000 | 143.68 |
1377820800000 | 143.29 |
1378080000000 | 143.29 |
1378166400000 | 143.94 |
1378252800000 | 145.07 |
1378339200000 | 145.35 |
1378425600000 | 145.28 |
1378684800000 | 146.73 |
1378771200000 | 148.2 |
1378857600000 | 148.96 |
1378944000000 | 148.45 |
1379030400000 | 148.96 |
1379289600000 | 150.03 |
1379376000000 | 150.58 |
1379462400000 | 152.26 |
1379548800000 | 151.85 |
1379635200000 | 150.74 |
1379894400000 | 149.7 |
1379980800000 | 149.26 |
1380067200000 | 148.98 |
1380153600000 | 149.45 |
1380240000000 | 148.87 |
1380499200000 | 147.91 |
1380585600000 | 148.96 |
1380672000000 | 148.92 |
1380758400000 | 147.66 |
1380844800000 | 148.77 |
1381104000000 | 147.36 |
1381190400000 | 145.59 |
1381276800000 | 145.72 |
1381363200000 | 149.14 |
1381449600000 | 150.09 |
1381708800000 | 150.76 |
1381795200000 | 149.52 |
1381881600000 | 151.63 |
1381968000000 | 152.5 |
1382054400000 | 153.47 |
1382313600000 | 153.37 |
1382400000000 | 154.15 |
1382486400000 | 153.27 |
1382572800000 | 153.72 |
1382659200000 | 154.36 |
1382918400000 | 154.65 |
1383004800000 | 155.78 |
1383091200000 | 155.15 |
1383177600000 | 154.43 |
1383264000000 | 155.1 |
1383523200000 | 155.5 |
1383609600000 | 155.2 |
1383696000000 | 156.26 |
1383782400000 | 154.33 |
1383868800000 | 156.55 |
1384128000000 | 156.76 |
1384214400000 | 156.41 |
1384300800000 | 157.73 |
1384387200000 | 158.22 |
1384473600000 | 159.09 |
1384732800000 | 158.7 |
1384819200000 | 158.41 |
1384905600000 | 157.88 |
1384992000000 | 159.09 |
1385078400000 | 160.01 |
1385337600000 | 159.8 |
1385424000000 | 159.65 |
1385510400000 | 159.98 |
1385596800000 | 159.98 |
1385683200000 | 159.79 |
1385942400000 | 159.4 |
1386028800000 | 158.71 |
1386115200000 | 158.56 |
1386201600000 | 157.62 |
1386288000000 | 159.55 |
1386547200000 | 159.84 |
1386633600000 | 159.23 |
1386720000000 | 157.47 |
1386806400000 | 156.82 |
1386892800000 | 156.89 |
1387152000000 | 157.93 |
1387238400000 | 157.34 |
1387324800000 | 160.17 |
1387411200000 | 160.19 |
1387497600000 | 160.93 |
1387756800000 | 161.6 |
1387843200000 | 162.17 |
1388102400000 | 163.17 |
1388361600000 | 163.14 |
1388448000000 | 163.77 |
1388620800000 | 162.49 |
1388707200000 | 162.65 |
1388966400000 | 162.18 |
1389052800000 | 163.26 |
1389139200000 | 163.25 |
1389225600000 | 163.33 |
1389312000000 | 163.57 |
1389571200000 | 161.42 |
1389657600000 | 163 |
1389744000000 | 164.16 |
1389830400000 | 163.77 |
1389916800000 | 163.24 |
1390176000000 | 163.24 |
1390262400000 | 163.37 |
1390348800000 | 163.39 |
1390435200000 | 161.85 |
1390521600000 | 158.41 |
1390780800000 | 157.48 |
1390867200000 | 158.76 |
1390953600000 | 157.22 |
1391040000000 | 158.71 |
1391126400000 | 157.64 |
1391385600000 | 153.84 |
1391472000000 | 154.83 |
1391558400000 | 154.64 |
1391644800000 | 156.77 |
1391731200000 | 158.75 |
1391990400000 | 158.84 |
1392076800000 | 160.72 |
1392163200000 | 160.82 |
1392249600000 | 161.65 |
1392336000000 | 162.47 |
1392595200000 | 162.47 |
1392681600000 | 162.66 |
1392768000000 | 161.66 |
1392854400000 | 162.78 |
1392940800000 | 162.53 |
1393200000000 | 163.64 |
1393286400000 | 163.26 |
1393372800000 | 163.34 |
1393459200000 | 164.2 |
1393545600000 | 164.63 |
1393804800000 | 163.22 |
1393891200000 | 165.79 |
1393977600000 | 165.79 |
1394064000000 | 166.12 |
1394150400000 | 166.22 |
1394409600000 | 166.09 |
1394496000000 | 165.13 |
1394582400000 | 165.15 |
1394668800000 | 163.25 |
1394755200000 | 162.66 |
1395014400000 | 164.5 |
1395100800000 | 165.8 |
1395187200000 | 164.9 |
1395273600000 | 166.27 |
1395360000000 | 165.71 |
1395619200000 | 165.14 |
1395705600000 | 165.92 |
1395792000000 | 164.89 |
1395878400000 | 164.49 |
1395964800000 | 165.35 |
1396224000000 | 166.76 |
1396310400000 | 167.88 |
1396396800000 | 168.32 |
1396483200000 | 168.19 |
1396569600000 | 166.13 |
1396828800000 | 164.44 |
1396915200000 | 165.06 |
1397001600000 | 166.81 |
1397088000000 | 163.35 |
1397174400000 | 161.78 |
1397433600000 | 163.25 |
1397520000000 | 164.37 |
1397606400000 | 165.92 |
1397692800000 | 166.03 |
1398124800000 | 167.21 |
1398211200000 | 166.88 |
1398297600000 | 166.6 |
1398384000000 | 165.36 |
1398643200000 | 165.73 |
1398729600000 | 166.56 |
1398816000000 | 167 |
1398902400000 | 166.8 |
1398988800000 | 166.59 |
1399248000000 | 166.77 |
1399334400000 | 165.41 |
1399420800000 | 166.65 |
1399507200000 | 166.73 |
1399593600000 | 167.02 |
1399852800000 | 168.56 |
1399939200000 | 168.7 |
1400025600000 | 167.9 |
1400112000000 | 166.37 |
1400198400000 | 166.93 |
1400457600000 | 167.51 |
1400544000000 | 166.35 |
1400630400000 | 167.76 |
1400716800000 | 168.13 |
1400803200000 | 168.8 |
1401062400000 | 168.8 |
1401148800000 | 169.69 |
1401235200000 | 169.45 |
1401321600000 | 170.25 |
1401408000000 | 170.66 |
1401667200000 | 170.92 |
1401753600000 | 170.76 |
1401840000000 | 171.04 |
1401926400000 | 172.15 |
1402012800000 | 173.12 |
1402272000000 | 173.3 |
1402358400000 | 173.22 |
1402444800000 | 172.5 |
1402531200000 | 171.33 |
1402617600000 | 172 |
1402876800000 | 171.96 |
1402963200000 | 172.4 |
1403049600000 | 173.68 |
1403136000000 | 173.98 |
1403222400000 | 174.3 |
1403481600000 | 174.37 |
1403568000000 | 173.15 |
1403654400000 | 173.91 |
1403740800000 | 173.62 |
1403827200000 | 173.93 |
1404086400000 | 173.69 |
1404172800000 | 174.85 |
1404259200000 | 175.09 |
1404345600000 | 176.04 |
1404432000000 | 176.04 |
1404691200000 | 175.37 |
1404777600000 | 174.12 |
1404864000000 | 174.83 |
1404950400000 | 174.1 |
1405036800000 | 174.34 |
1405296000000 | 175.16 |
1405382400000 | 175.12 |
1405468800000 | 176.09 |
1405555200000 | 174.19 |
1405641600000 | 175.72 |
1405900800000 | 175.35 |
1405987200000 | 176.35 |
1406073600000 | 176.45 |
1406160000000 | 176.38 |
1406246400000 | 175.58 |
1406505600000 | 175.58 |
1406592000000 | 174.75 |
1406678400000 | 174.77 |
1406764800000 | 171.27 |
1406851200000 | 170.53 |
1407110400000 | 171.66 |
1407196800000 | 169.98 |
1407283200000 | 169.88 |
1407369600000 | 168.87 |
1407456000000 | 170.75 |
1407715200000 | 171.05 |
1407801600000 | 170.83 |
1407888000000 | 171.97 |
1407974400000 | 172.57 |
1408060800000 | 172.33 |
1408320000000 | 173.85 |
1408406400000 | 174.74 |
1408492800000 | 175.16 |
1408579200000 | 175.94 |
1408665600000 | 175.53 |
1408924800000 | 176.38 |
1409011200000 | 176.72 |
1409097600000 | 176.71 |
1409184000000 | 176.37 |
1409270400000 | 176.92 |
1409529600000 | 176.92 |
1409616000000 | 176.66 |
1409702400000 | 176.89 |
1409788800000 | 176.73 |
1409875200000 | 177.54 |
1410134400000 | 177.05 |
1410220800000 | 175.92 |
1410307200000 | 176.38 |
1410393600000 | 176.64 |
1410480000000 | 175.78 |
1410739200000 | 175.75 |
1410825600000 | 177.07 |
1410912000000 | 177.25 |
1410998400000 | 178.37 |
1411084800000 | 178.41 |
1411344000000 | 177.1 |
1411430400000 | 175.99 |
1411516800000 | 177.55 |
1411603200000 | 174.68 |
1411689600000 | 176.1 |
1411948800000 | 175.56 |
1412035200000 | 175.19 |
1412121600000 | 172.89 |
1412208000000 | 172.79 |
1412294400000 | 174.93 |
1412553600000 | 174.67 |
1412640000000 | 171.93 |
1412726400000 | 174.91 |
1412812800000 | 171.25 |
1412899200000 | 169.26 |
1413158400000 | 166.59 |
1413244800000 | 166.81 |
1413331200000 | 165.29 |
1413417600000 | 165.42 |
1413504000000 | 167.61 |
1413763200000 | 168.9 |
1413849600000 | 172.11 |
1413936000000 | 170.79 |
1414022400000 | 172.73 |
1414108800000 | 174.03 |
1414368000000 | 173.87 |
1414454400000 | 175.96 |
1414540800000 | 175.92 |
1414627200000 | 177.18 |
1414713600000 | 179.27 |
1414972800000 | 179.2 |
1415059200000 | 178.89 |
1415145600000 | 180.13 |
1415232000000 | 180.75 |
1415318400000 | 180.83 |
1415577600000 | 181.47 |
1415664000000 | 181.45 |
1415750400000 | 181.23 |
1415836800000 | 181.4 |
1415923200000 | 181.36 |
1416182400000 | 181.67 |
1416268800000 | 182.46 |
1416355200000 | 182.06 |
1416441600000 | 182.18 |
1416528000000 | 183.16 |
1416787200000 | 183.55 |
1416873600000 | 183.27 |
1416960000000 | 183.79 |
1417046400000 | 183.8 |
1417132800000 | 183.53 |
1417392000000 | 182.73 |
1417478400000 | 183.92 |
1417564800000 | 184.69 |
1417651200000 | 184.42 |
1417737600000 | 184.96 |
1417996800000 | 183.81 |
1418083200000 | 183.49 |
1418169600000 | 180.5 |
1418256000000 | 181.48 |
1418342400000 | 178.44 |
1418601600000 | 177.24 |
1418688000000 | 175.78 |
1418774400000 | 179.24 |
1418860800000 | 183.87 |
1418947200000 | 184.62 |
1419206400000 | 185.53 |
1419292800000 | 185.92 |
1419379200000 | 185.89 |
1419811200000 | 186.48 |
1419897600000 | 185.73 |
1419984000000 | 183.77 |
1420156800000 | 183.67 |
1420416000000 | 180.24 |
1420502400000 | 178.53 |
1420588800000 | 180.68 |
1420675200000 | 184.04 |
1420761600000 | 182.41 |
1421020800000 | 181.03 |
1421107200000 | 180.71 |
1421193600000 | 179.43 |
1421280000000 | 177.59 |
1421366400000 | 179.95 |
1421625600000 | 179.95 |
1421712000000 | 180.24 |
1421798400000 | 180.97 |
1421884800000 | 183.83 |
1421971200000 | 182.68 |
1422230400000 | 183.1 |
1422316800000 | 180.4 |
1422403200000 | 178.06 |
1422489600000 | 179.84 |
1422576000000 | 177.23 |
1422835200000 | 179.64 |
1422921600000 | 182.38 |
1423008000000 | 181.79 |
1423094400000 | 183.6 |
1423180800000 | 183.28 |
1423440000000 | 182.62 |
1423526400000 | 184.53 |
1423612800000 | 184.68 |
1423699200000 | 186.58 |
1423785600000 | 187.34 |
1424044800000 | 187.34 |
1424131200000 | 187.73 |
1424217600000 | 187.63 |
1424304000000 | 187.37 |
1424390400000 | 188.66 |
1424649600000 | 188.76 |
1424736000000 | 189.37 |
1424822400000 | 189.2 |
1424908800000 | 189.1 |
1424995200000 | 188.51 |
1425254400000 | 189.78 |
1425340800000 | 188.86 |
1425427200000 | 188.06 |
1425513600000 | 188.2 |
1425600000000 | 185.62 |
1425859200000 | 186.5 |
1425945600000 | 183.3 |
1426032000000 | 182.88 |
1426118400000 | 185.27 |
1426204800000 | 184.21 |
1426464000000 | 186.7 |
1426550400000 | 186.08 |
1426636800000 | 188.3 |
1426723200000 | 187.29 |
1426809600000 | 188.97 |
1427068800000 | 188.7 |
1427155200000 | 187.52 |
1427241600000 | 184.74 |
1427328000000 | 184.26 |
1427414400000 | 184.55 |
1427673600000 | 187.02 |
1427760000000 | 185.34 |
1427846400000 | 184.6 |
1427932800000 | 185.3 |
1428364800000 | 187.54 |
1428451200000 | 187.94 |
1428537600000 | 188.93 |
1428624000000 | 190.02 |
1428883200000 | 189.19 |
1428969600000 | 189.55 |
1429056000000 | 190.49 |
1429142400000 | 190.34 |
1429228800000 | 188.13 |
1429488000000 | 187.65 |
1429574400000 | 187.1 |
1429660800000 | 188.23 |
1429747200000 | 188.82 |
1429833600000 | 189.26 |
1430092800000 | 188.55 |
1430179200000 | 189.36 |
1430265600000 | 188.79 |
1430352000000 | 186.86 |
1430438400000 | 188.74 |
1430697600000 | 189.3 |
1430784000000 | 187.15 |
1430870400000 | 186.35 |
1430956800000 | 187.1 |
1431043200000 | 189.79 |
1431302400000 | 188.9 |
1431388800000 | 188.42 |
1431475200000 | 188.49 |
1431561600000 | 190.59 |
1431648000000 | 190.66 |
1431907200000 | 191.15 |
1431993600000 | 191.27 |
1432080000000 | 191.08 |
1432166400000 | 191.51 |
1432252800000 | 191.04 |
1432512000000 | 191.04 |
1432598400000 | 188.94 |
1432684800000 | 190.76 |
1432771200000 | 190.57 |
1432857600000 | 189.4 |
1433116800000 | 189.75 |
1433203200000 | 189.56 |
1433289600000 | 190.15 |
1433376000000 | 188.5 |
1433462400000 | 188.32 |
1433721600000 | 187.2 |
1433808000000 | 187.28 |
1433894400000 | 189.62 |
1433980800000 | 189.96 |
1434067200000 | 188.61 |
1434326400000 | 187.76 |
1434412800000 | 188.88 |
1434499200000 | 189.14 |
1434585600000 | 190.87 |
1434672000000 | 189.78 |
1434931200000 | 190.9 |
1435017600000 | 191.1 |
1435104000000 | 189.67 |
1435190400000 | 189.11 |
1435276800000 | 189.17 |
1435536000000 | 185.21 |
1435622400000 | 185.65 |
1435708800000 | 187.05 |
1435795200000 | 186.83 |
1435881600000 | 186.83 |
1436140800000 | 186 |
1436227200000 | 186.83 |
1436313600000 | 183.76 |
1436400000000 | 184.2 |
1436486400000 | 186.42 |
1436745600000 | 188.47 |
1436832000000 | 189.36 |
1436918400000 | 189.43 |
1437004800000 | 190.88 |
1437091200000 | 190.9 |
1437350400000 | 191.07 |
1437436800000 | 190.27 |
1437523200000 | 189.81 |
1437609600000 | 188.83 |
1437696000000 | 186.56 |
1437955200000 | 185.52 |
1438041600000 | 187.8 |
1438128000000 | 189.21 |
1438214400000 | 189.24 |
1438300800000 | 188.66 |
1438560000000 | 188.01 |
1438646400000 | 187.46 |
1438732800000 | 188.34 |
1438819200000 | 186.72 |
1438905600000 | 186.28 |
1439164800000 | 188.73 |
1439251200000 | 186.64 |
1439337600000 | 186.66 |
1439424000000 | 186.51 |
1439510400000 | 187.23 |
1439769600000 | 188.16 |
1439856000000 | 187.78 |
1439942400000 | 186.09 |
1440028800000 | 182.27 |
1440115200000 | 176.47 |
1440374400000 | 169.53 |
1440460800000 | 167.13 |
1440547200000 | 173.81 |
1440633600000 | 178.08 |
1440720000000 | 178.07 |
1440979200000 | 176.7 |
1441065600000 | 171.31 |
1441152000000 | 174.55 |
1441238400000 | 174.9 |
1441324800000 | 172.08 |
1441584000000 | 172.08 |
1441670400000 | 176.48 |
1441756800000 | 173.9 |
1441843200000 | 174.94 |
1441929600000 | 175.83 |
1442188800000 | 175.1 |
1442275200000 | 177.5 |
1442361600000 | 179.07 |
1442448000000 | 178.16 |
1442534400000 | 175.15 |
1442793600000 | 176.04 |
1442880000000 | 174.06 |
1442966400000 | 173.76 |
1443052800000 | 173.16 |
1443139200000 | 173.3 |
1443398400000 | 169.15 |
1443484800000 | 169.47 |
1443571200000 | 172.42 |
1443657600000 | 172.69 |
1443744000000 | 175.14 |
1444003200000 | 178.39 |
1444089600000 | 178.02 |
1444176000000 | 179.49 |
1444262400000 | 181.01 |
1444348800000 | 181.18 |
1444608000000 | 181.37 |
1444694400000 | 180.38 |
1444780800000 | 179.32 |
1444867200000 | 182.1 |
1444953600000 | 182.99 |
1445212800000 | 182.96 |
1445299200000 | 182.91 |
1445385600000 | 181.92 |
1445472000000 | 184.92 |
1445558400000 | 187.23 |
1445817600000 | 186.74 |
1445904000000 | 186.24 |
1445990400000 | 188.71 |
1446076800000 | 188.41 |
1446163200000 | 187.3 |
1446422400000 | 189.66 |
1446508800000 | 190.38 |
1446595200000 | 189.57 |
1446681600000 | 189.22 |
1446768000000 | 189.41 |
1447027200000 | 187.59 |
1447113600000 | 187.76 |
1447200000000 | 187.07 |
1447286400000 | 184.47 |
1447372800000 | 182.44 |
1447632000000 | 185.3 |
1447718400000 | 184.91 |
1447804800000 | 187.78 |
1447891200000 | 187.45 |
1447977600000 | 188.18 |
1448236800000 | 187.85 |
1448323200000 | 188.2 |
1448409600000 | 188.06 |
1448496000000 | 188.06 |
1448582400000 | 188.27 |
1448841600000 | 187.52 |
1448928000000 | 189.44 |
1449014400000 | 187.53 |
1449100800000 | 184.91 |
1449187200000 | 188.97 |
1449446400000 | 187.79 |
1449532800000 | 186.32 |
1449619200000 | 185.13 |
1449705600000 | 185.54 |
1449792000000 | 181.93 |
1450051200000 | 182.8 |
1450137600000 | 184.87 |
1450224000000 | 187.69 |
1450310400000 | 184.76 |
1450396800000 | 181.39 |
1450656000000 | 182.91 |
1450742400000 | 184.54 |
1450828800000 | 186.92 |
1450915200000 | 186.54 |
1451260800000 | 186.09 |
1451347200000 | 188.04 |
1451433600000 | 186.73 |
1451520000000 | 184.97 |
1451865600000 | 182.33 |
1451952000000 | 182.66 |
1452038400000 | 180.2 |
1452124800000 | 175.8 |
1452211200000 | 173.85 |
1452470400000 | 174.17 |
1452556800000 | 175.5 |
1452643200000 | 171.56 |
1452729600000 | 174.34 |
1452816000000 | 170.6 |
1453075200000 | 170.6 |
1453161600000 | 170.57 |
1453248000000 | 168.35 |
1453334400000 | 169.31 |
1453420800000 | 172.54 |
1453680000000 | 169.86 |
1453766400000 | 172.42 |
1453852800000 | 170.72 |
1453939200000 | 171.14 |
1454025600000 | 175.93 |
1454284800000 | 175.74 |
1454371200000 | 172.33 |
1454457600000 | 173.43 |
1454544000000 | 173.79 |
1454630400000 | 170.82 |
1454889600000 | 168.52 |
1454976000000 | 168.24 |
1455062400000 | 168.33 |
1455148800000 | 165.94 |
1455235200000 | 169.56 |
1455494400000 | 169.56 |
1455580800000 | 172.46 |
1455667200000 | 175.1699 |
1455753600000 | 174.46 |
1455840000000 | 174.4 |
1456099200000 | 176.8 |
1456185600000 | 174.47 |
1456272000000 | 175.01 |
1456358400000 | 177.23 |
1456444800000 | 177 |
1456704000000 | 175.41 |
1456790400000 | 179.73 |
1456876800000 | 180.59 |
1456963200000 | 181.26 |
1457049600000 | 181.83 |
1457308800000 | 181.99 |
1457395200000 | 180.05 |
1457481600000 | 180.94 |
1457568000000 | 180.86 |
1457654400000 | 183.77 |
1457913600000 | 183.58 |
1458000000000 | 183.36 |
1458086400000 | 184.27 |
1458172800000 | 185.65 |
1458259200000 | 186.56 |
1458518400000 | 186.74 |
1458604800000 | 186.5 |
1458691200000 | 185.41 |
1458777600000 | 185.32 |
1459209600000 | 187.6399 |
1459296000000 | 188.71 |
1459382400000 | 188.29 |
1459468800000 | 189.4 |
1459728000000 | 189.08 |
1459814400000 | 186.88 |
1459900800000 | 188.73 |
1459987200000 | 186.26 |
1460073600000 | 186.84 |
1460332800000 | 186.49 |
1460419200000 | 188.24 |
1460505600000 | 190.24 |
1460592000000 | 190.43 |
1460678400000 | 190.16 |
1460937600000 | 191.31 |
1461024000000 | 192.2 |
1461110400000 | 192.4199 |
1461196800000 | 191.1 |
1461283200000 | 191.19 |
1461542400000 | 190.8899 |
1461628800000 | 191.33 |
1461715200000 | 191.59 |
1461801600000 | 189.63 |
1461888000000 | 188.58 |
1462147200000 | 189.93 |
1462233600000 | 188.28 |
1462320000000 | 187.13 |
1462406400000 | 187.11 |
1462492800000 | 187.68 |
1462752000000 | 187.72 |
1462838400000 | 190.15 |
1462924800000 | 188.45 |
1463011200000 | 188.4 |
1463097600000 | 186.72 |
1463356800000 | 188.75 |
1463443200000 | 187.15 |
1463529600000 | 187.4199 |
1463616000000 | 186.58 |
1463702400000 | 187.52 |
1463961600000 | 187.18 |
1464048000000 | 189.65 |
1464134400000 | 191.1399 |
1464220800000 | 190.99 |
1464307200000 | 191.88 |
1464566400000 | 191.88 |
1464652800000 | 191.55 |
1464739200000 | 191.71 |
1464825600000 | 192.27 |
1464912000000 | 191.63 |
1465171200000 | 192.65 |
1465257600000 | 192.86 |
1465344000000 | 193.6 |
1465430400000 | 193.23 |
1465516800000 | 191.56 |
1465776000000 | 190.07 |
1465862400000 | 189.61 |
1465948800000 | 189.26 |
1466035200000 | 189.99 |
1466121600000 | 189.5 |
1466380800000 | 190.52 |
1466467200000 | 191.15 |
1466553600000 | 190.65 |
1466640000000 | 193.3 |
1466726400000 | 186.06 |
1466985600000 | 182.62 |
1467072000000 | 185.81 |
1467158400000 | 189.07 |
1467244800000 | 191.62 |
1467331200000 | 191.86 |
1467590400000 | 191.86 |
1467676800000 | 190.43 |
1467763200000 | 191.46 |
1467849600000 | 191.26 |
1467936000000 | 194.06 |
1468195200000 | 194.68 |
1468281600000 | 196.07 |
1468368000000 | 196.3 |
1468454400000 | 197.51 |
1468540800000 | 197.3899 |
1468800000000 | 197.85 |
1468886400000 | 197.59 |
1468972800000 | 198.49 |
1469059200000 | 198.08 |
1469145600000 | 199.03 |
1469404800000 | 198.1699 |
1469491200000 | 198.07 |
1469577600000 | 198.02 |
1469664000000 | 198.12 |
1469750400000 | 198.36 |
1470009600000 | 197.99 |
1470096000000 | 196.99 |
1470182400000 | 197.8 |
1470268800000 | 197.82 |
1470355200000 | 199.6399 |
1470614400000 | 199.63 |
1470700800000 | 199.78 |
1470787200000 | 199.19 |
1470873600000 | 200.08 |
1470960000000 | 199.93 |
1471219200000 | 200.6 |
1471305600000 | 199.68 |
1471392000000 | 200.02 |
1471478400000 | 200.36 |
1471564800000 | 200.18 |
1471824000000 | 200.05 |
1471910400000 | 200.46 |
1471996800000 | 199.56 |
1472083200000 | 199.27 |
1472169600000 | 198.95 |
1472428800000 | 200.02 |
1472515200000 | 199.83 |
1472601600000 | 199.34 |
1472688000000 | 199.35 |
1472774400000 | 200.25 |
1473033600000 | 200.25 |
1473120000000 | 200.57 |
1473206400000 | 200.47 |
1473292800000 | 200.01 |
1473379200000 | 195.34 |
1473638400000 | 198.19 |
1473724800000 | 195.46 |
1473811200000 | 195.3899 |
1473897600000 | 197.35 |
1473984000000 | 196.35 |
1474243200000 | 196.28 |
1474329600000 | 196.37 |
1474416000000 | 198.3899 |
1474502400000 | 199.69 |
1474588800000 | 198.56 |
1474848000000 | 196.79 |
1474934400000 | 198.1 |
1475020800000 | 199.15 |
1475107200000 | 197.31 |
1475193600000 | 198.93 |
1475452800000 | 198.3 |
1475539200000 | 197.49 |
1475625600000 | 198.45 |
1475712000000 | 198.68 |
1475798400000 | 198.1 |
1476057600000 | 199.12 |
1476144000000 | 196.97 |
1476230400000 | 197.19 |
1476316800000 | 196.54 |
1476403200000 | 196.61 |
1476662400000 | 196.06 |
1476748800000 | 197.06 |
1476835200000 | 197.63 |
1476921600000 | 197.4 |
1477008000000 | 197.44 |
1477267200000 | 198.34 |
1477353600000 | 197.77 |
1477440000000 | 197.71 |
1477526400000 | 197.31 |
1477612800000 | 196.73 |
1477872000000 | 196.6699 |
1477958400000 | 195.38 |
1478044800000 | 194.24 |
1478131200000 | 193.52 |
1478217600000 | 193.18 |
1478476800000 | 197.59 |
1478563200000 | 198.19 |
1478649600000 | 200.57 |
1478736000000 | 201.16 |
1478822400000 | 201.06 |
1479081600000 | 201.26 |
1479168000000 | 202.72 |
1479254400000 | 202.6 |
1479340800000 | 203.48 |
1479427200000 | 203.09 |
1479686400000 | 204.36 |
1479772800000 | 204.79 |
1479859200000 | 205.05 |
1479945600000 | 205.05 |
1480032000000 | 205.95 |
1480291200000 | 204.93 |
1480377600000 | 205.18 |
1480464000000 | 205.05 |
1480550400000 | 204.78 |
1480636800000 | 204.73 |
1480896000000 | 205.9 |
1480982400000 | 206.66 |
1481068800000 | 209.54 |
1481155200000 | 209.91 |
1481241600000 | 211.34 |
1481500800000 | 211.23 |
1481587200000 | 212.59 |
1481673600000 | 210.92 |
1481760000000 | 211.82 |
1481846400000 | 211.53 |
1482105600000 | 212.01 |
1482192000000 | 212.88 |
1482278400000 | 212.39 |
1482364800000 | 212.2 |
1482451200000 | 212.5 |
1482796800000 | 212.9 |
1482883200000 | 211.25 |
1482969600000 | 211.18 |
1483056000000 | 210.34 |
1483315200000 | 210.34 |
1483401600000 | 212.17 |
1483488000000 | 213.11 |
1483574400000 | 212.68 |
1483660800000 | 213.41 |
1483920000000 | 212.59 |
1484006400000 | 212.59 |
1484092800000 | 213.2 |
1484179200000 | 212.58 |
1484265600000 | 212.9 |
1484524800000 | 212.9 |
1484611200000 | 212.07 |
1484697600000 | 212.56 |
1484784000000 | 211.95 |
1484870400000 | 212.59 |
1485129600000 | 211.92 |
1485216000000 | 213.14 |
1485302400000 | 214.91 |
1485388800000 | 214.56 |
1485475200000 | 214.39 |
1485734400000 | 213.11 |
1485820800000 | 212.71 |
1485907200000 | 212.98 |
1485993600000 | 212.86 |
1486080000000 | 214.85 |
1486339200000 | 214.5 |
1486425600000 | 214.62 |
1486512000000 | 214.63 |
1486598400000 | 216.13 |
1486684800000 | 216.84 |
1486944000000 | 218.08 |
1487030400000 | 219.31 |
1487116800000 | 220.37 |
1487203200000 | 220.21 |
1487289600000 | 220.51 |
1487548800000 | 220.51 |
1487635200000 | 221.86 |
1487721600000 | 221.7 |
1487808000000 | 221.97 |
1487894400000 | 222.23 |
1488153600000 | 222.44 |
1488240000000 | 222.02 |
1488326400000 | 225.27 |
1488412800000 | 223.91 |
1488499200000 | 224.1 |
1488758400000 | 223.28 |
1488844800000 | 222.65 |
1488931200000 | 222.24 |
1489017600000 | 222.37 |
1489104000000 | 223.05 |
1489363200000 | 223.14 |
1489449600000 | 222.47 |
1489536000000 | 224.31 |
1489622400000 | 224.18 |
1489708800000 | 223.87 |
1489968000000 | 223.34 |
1490054400000 | 220.48 |
1490140800000 | 220.74 |
1490227200000 | 220.44 |
1490313600000 | 220.23 |
1490572800000 | 219.98 |
1490659200000 | 221.66 |
1490745600000 | 221.66 |
1490832000000 | 222.47 |
1490918400000 | 221.74 |
1491177600000 | 221.33 |
1491264000000 | 221.49 |
1491350400000 | 220.75 |
1491436800000 | 221.21 |
1491523200000 | 221 |
1491782400000 | 221.06 |
1491868800000 | 220.77 |
1491955200000 | 220.01 |
1492041600000 | 218.39 |
1492473600000 | 219.6 |
1492560000000 | 219.09 |
1492646400000 | 220.85 |
1492732800000 | 220.08 |
1492992000000 | 222.62 |
1493078400000 | 223.96 |
1493164800000 | 223.87 |
1493251200000 | 223.85 |
1493337600000 | 223.34 |
1493596800000 | 223.73 |
1493683200000 | 223.78 |
1493769600000 | 223.73 |
1493856000000 | 223.97 |
1493942400000 | 224.77 |
1494201600000 | 224.87 |
1494288000000 | 224.6 |
1494374400000 | 224.95 |
1494460800000 | 224.62 |
1494547200000 | 224.19 |
1494806400000 | 225.35 |
1494892800000 | 225.36 |
1494979200000 | 221.14 |
1495065600000 | 221.68 |
1495152000000 | 223.39 |
1495411200000 | 224.56 |
1495497600000 | 225.19 |
1495584000000 | 225.63 |
1495670400000 | 226.46 |
1495756800000 | 226.5 |
1496016000000 | 226.5 |
1496102400000 | 226.28 |
1496188800000 | 225.94 |
1496275200000 | 227.89 |
1496361600000 | 228.64 |
1496620800000 | 228.45 |
1496707200000 | 228.04 |
1496793600000 | 228.38 |
1496880000000 | 228.48 |
1496966400000 | 228.59 |
1497225600000 | 228.41 |
1497312000000 | 229.34 |
1497398400000 | 229.27 |
1497484800000 | 228.87 |
1497571200000 | 228.8 |
1497830400000 | 230.9 |
1497916800000 | 229.42 |
1498003200000 | 229.14 |
1498089600000 | 229 |
1498176000000 | 229.39 |
1498435200000 | 229.53 |
1498521600000 | 227.83 |
1498608000000 | 229.81 |
1498694400000 | 228.1 |
1498780800000 | 228.5 |
1499040000000 | 229.39 |
1499126400000 | 229.39 |
1499212800000 | 229.65 |
1499299200000 | 227.73 |
1499385600000 | 228.97 |
1499644800000 | 229.12 |
1499731200000 | 228.87 |
1499817600000 | 230.32 |
1499904000000 | 230.83 |
1499990400000 | 231.82 |
1500249600000 | 231.74 |
1500336000000 | 231.5 |
1500422400000 | 232.62 |
1500508800000 | 232.54 |
1500595200000 | 232.21 |
1500854400000 | 231.82 |
1500940800000 | 232.81 |
1501027200000 | 232.9 |
1501113600000 | 232.68 |
1501200000000 | 232.04 |
1501459200000 | 232.05 |
1501545600000 | 232.63 |
1501632000000 | 232.97 |
1501718400000 | 232.6 |
1501804800000 | 233.17 |
1502064000000 | 233.56 |
1502150400000 | 233.05 |
1502236800000 | 232.99 |
1502323200000 | 229.76 |
1502409600000 | 230.02 |
1502668800000 | 232.32 |
1502755200000 | 232.39 |
1502841600000 | 232.69 |
1502928000000 | 229.1 |
1503014400000 | 228.46 |
1503273600000 | 228.73 |
1503360000000 | 231.01 |
1503446400000 | 230.3 |
1503532800000 | 229.9 |
1503619200000 | 230.43 |
1503878400000 | 230.51 |
1503964800000 | 230.73 |
1504051200000 | 231.49 |
1504137600000 | 232.75 |
1504224000000 | 233.31 |
1504483200000 | 233.31 |
1504569600000 | 231.35 |
1504656000000 | 231.91 |
1504742400000 | 231.92 |
1504828800000 | 231.5 |
1505088000000 | 234.18 |
1505174400000 | 234.95 |
1505260800000 | 235.19 |
1505347200000 | 235.01 |
1505433600000 | 235.57 |
1505692800000 | 236.21 |
1505779200000 | 236.64 |
1505865600000 | 236.67 |
1505952000000 | 236.06 |
1506038400000 | 236.31 |
1506297600000 | 235.94 |
1506384000000 | 235.93 |
1506470400000 | 236.68 |
1506556800000 | 236.9 |
1506643200000 | 237.64 |
1506902400000 | 238.7 |
1506988800000 | 239.22 |
1507075200000 | 239.32 |
1507161600000 | 240.7 |
1507248000000 | 240.37 |
1507507200000 | 239.83 |
1507593600000 | 240.63 |
1507680000000 | 240.99 |
1507766400000 | 240.45 |
1507852800000 | 240.47 |
1508112000000 | 241.16 |
1508198400000 | 241.42 |
1508284800000 | 241.79 |
1508371200000 | 242.08 |
1508457600000 | 243.41 |
1508716800000 | 242.63 |
1508803200000 | 243.12 |
1508889600000 | 242.12 |
1508976000000 | 242.35 |
1509062400000 | 243.61 |
1509321600000 | 242.72 |
1509408000000 | 242.87 |
1509494400000 | 243.27 |
1509580800000 | 243.67 |
1509667200000 | 244.39 |
1509926400000 | 244.41 |
1510012800000 | 244.36 |
1510099200000 | 244.51 |
1510185600000 | 243.35 |
1510272000000 | 243.44 |
1510531200000 | 243.51 |
1510617600000 | 242.8 |
1510704000000 | 241.68 |
1510790400000 | 243.71 |
1510876800000 | 243.06 |
1511136000000 | 243.48 |
1511222400000 | 244.95 |
1511308800000 | 244.8 |
1511395200000 | 244.8 |
1511481600000 | 245.11 |
1511740800000 | 245.01 |
1511827200000 | 247.96 |
1511913600000 | 248.4 |
1512000000000 | 250.53 |
1512086400000 | 250.05 |
1512345600000 | 250.09 |
1512432000000 | 249.25 |
1512518400000 | 249.37 |
1512604800000 | 249.95 |
1512691200000 | 251.54 |
1512950400000 | 252.4 |
1513036800000 | 253.26 |
1513123200000 | 252.94 |
1513209600000 | 251.83 |
1513296000000 | 254.15 |
1513555200000 | 255.36 |
1513641600000 | 254.57 |
1513728000000 | 254.43 |
1513814400000 | 255 |
1513900800000 | 254.75 |
1514332800000 | 254.49 |
1514419200000 | 255.03 |
1514505600000 | 253.72 |
1514851200000 | 255.48 |
1514937600000 | 256.7 |
1515024000000 | 258.02 |
1515110400000 | 259.72 |
1515369600000 | 259.71 |
1515456000000 | 260.38 |
1515542400000 | 260.19 |
1515628800000 | 261.77 |
1515715200000 | 263.8399 |
1515974400000 | 263.8399 |
1516060800000 | 263.05 |
1516147200000 | 265.66 |
1516233600000 | 265.29 |
1516320000000 | 266.52 |
1516579200000 | 268.46 |
1516665600000 | 268.6 |
1516752000000 | 268.81 |
1516838400000 | 268.89 |
1516924800000 | 271.92 |
1517184000000 | 270.3 |
1517270400000 | 266.79 |
1517356800000 | 267.12 |
1517443200000 | 267.55 |
1517529600000 | 261.41 |
1517788800000 | 250.2 |
1517875200000 | 254.66 |
1517961600000 | 253.81 |
1518048000000 | 244.4 |
1518134400000 | 248.4 |
1518393600000 | 251.84 |
1518480000000 | 252.67 |
1518566400000 | 255.88 |
1518652800000 | 258.8399 |
1518739200000 | 258.98 |
1518998400000 | 258.98 |
1519084800000 | 257.51 |
1519171200000 | 255.97 |
1519257600000 | 256.15 |
1519344000000 | 260.18 |
1519603200000 | 263.42 |
1519689600000 | 260.47 |
1519776000000 | 257.5899 |
1519862400000 | 254.01 |
1519948800000 | 255.16 |
1520208000000 | 257.73 |
1520294400000 | 258.19 |
1520380800000 | 257.98 |
1520467200000 | 259.15 |
1520553600000 | 263.5299 |
1520812800000 | 263 |
1520899200000 | 261.2799 |
1520985600000 | 259.5299 |
1521072000000 | 259.58 |
1521158400000 | 259.93 |
1521417600000 | 256.71 |
1521504000000 | 256.92 |
1521590400000 | 256.08 |
1521676800000 | 249.43 |
1521763200000 | 244.16 |
1522022400000 | 251.21 |
1522108800000 | 247.13 |
1522195200000 | 246.98 |
1522281600000 | 250.05 |
1522713600000 | 248.26 |
1522800000000 | 251.39 |
1522886400000 | 252.99 |
1522972800000 | 247.52 |
1523232000000 | 248.4 |
1523318400000 | 252.69 |
1523404800000 | 250.97 |
1523491200000 | 253.48 |
1523577600000 | 252.42 |
1523836800000 | 254.43 |
1523923200000 | 256.72 |
1524009600000 | 256.63 |
1524096000000 | 255.12 |
1524182400000 | 253.1 |
1524441600000 | 253.18 |
1524528000000 | 250.37 |
1524614400000 | 250.73 |
1524700800000 | 252.55 |
1524787200000 | 252.89 |
1525046400000 | 250.75 |
1525132800000 | 251.15 |
1525219200000 | 249.17 |
1525305600000 | 248.58 |
1525392000000 | 251.8 |
1525651200000 | 252.55 |
1525737600000 | 252.81 |
1525824000000 | 255.08 |
1525910400000 | 257.67 |
1525996800000 | 258.18 |
1526256000000 | 258.46 |
1526342400000 | 256.7799 |
1526428800000 | 257.83 |
1526515200000 | 257.47 |
1526601600000 | 256.58 |
1526860800000 | 258.56 |
1526947200000 | 258.02 |
1527033600000 | 258.64 |
1527120000000 | 257.94 |
1527206400000 | 257.38 |
1527465600000 | 257.38 |
1527552000000 | 253.75 |
1527638400000 | 257.04 |
1527724800000 | 255.09 |
1527811200000 | 257.88 |
1528070400000 | 258.93 |
1528156800000 | 258.8399 |
1528243200000 | 261.64 |
1528329600000 | 261.76 |
1528416000000 | 262.55 |
1528675200000 | 262.81 |
1528761600000 | 262.91 |
1528848000000 | 261.71 |
1528934400000 | 261.91 |
1529020800000 | 261.68 |
1529280000000 | 260.96 |
1529366400000 | 259.71 |
1529452800000 | 259.5899 |
1529539200000 | 257.97 |
1529625600000 | 258.49 |
1529884800000 | 255.26 |
1529971200000 | 255.62 |
1530057600000 | 253.61 |
1530144000000 | 255.02 |
1530230400000 | 255.25 |
1530489600000 | 255.93 |
1530576000000 | 254.7 |
1530662400000 | 254.7 |
1530748800000 | 256.82 |
1530835200000 | 258.89 |
1531094400000 | 261.64 |
1531180800000 | 262.51 |
1531267200000 | 260.31 |
1531353600000 | 262.62 |
1531440000000 | 262.8399 |
1531699200000 | 263.13 |
1531785600000 | 264.02 |
1531872000000 | 264.41 |
1531958400000 | 263.11 |
1532044800000 | 263.3 |
1532304000000 | 264.0299 |
1532390400000 | 265.41 |
1532476800000 | 267.5 |
1532563200000 | 267.76 |
1532649600000 | 266.2 |
1532908800000 | 265.0899 |
1532995200000 | 266.02 |
1533081600000 | 265.93 |
1533168000000 | 267.15 |
1533254400000 | 268.56 |
1533513600000 | 268.96 |
1533600000000 | 269.6 |
1533686400000 | 269.55 |
1533772800000 | 269.17 |
1533859200000 | 267.26 |
1534118400000 | 266.0299 |
1534204800000 | 267.8 |
1534291200000 | 266.0899 |
1534377600000 | 268.7 |
1534464000000 | 269.67 |
1534723200000 | 270.43 |
1534809600000 | 270.8 |
1534896000000 | 270.42 |
1534982400000 | 269.95 |
1535068800000 | 271.37 |
1535328000000 | 273.69 |
1535414400000 | 273.79 |
1535500800000 | 275.05 |
1535587200000 | 273.7799 |
1535673600000 | 273.86 |
1535932800000 | 273.86 |
1536019200000 | 273.36 |
1536105600000 | 273.02 |
1536192000000 | 272.37 |
1536278400000 | 271.76 |
1536537600000 | 272.0299 |
1536624000000 | 272.85 |
1536710400000 | 273.16 |
1536796800000 | 274.77 |
1536883200000 | 275.12 |
1537142400000 | 274.04 |
1537228800000 | 275.16 |
1537315200000 | 276.04 |
1537401600000 | 278.3 |
1537488000000 | 278.52 |
1537747200000 | 277.26 |
1537833600000 | 276.54 |
1537920000000 | 275.36 |
1538006400000 | 276.02 |
1538092800000 | 276.11 |
1538352000000 | 277.45 |
1538438400000 | 277.81 |
1538524800000 | 278.0899 |
1538611200000 | 276.46 |
1538697600000 | 275.06 |
1538956800000 | 275.2 |
1539043200000 | 274.67 |
1539129600000 | 266.18 |
1539216000000 | 260.3 |
1539302400000 | 263.63 |
1539561600000 | 261.98 |
1539648000000 | 267.2799 |
1539734400000 | 267.54 |
1539820800000 | 264.21 |
1539907200000 | 264.3399 |
1540166400000 | 262.76 |
1540252800000 | 261.69 |
1540339200000 | 254.19 |
1540425600000 | 258.62 |
1540512000000 | 254.82 |
1540771200000 | 253.54 |
1540857600000 | 257.38 |
1540944000000 | 260.0899 |
1541030400000 | 262.39 |
1541116800000 | 261.14 |
1541376000000 | 262.74 |
1541462400000 | 264.29 |
1541548800000 | 269.5299 |
1541635200000 | 269.2799 |
1541721600000 | 266.92 |
1541980800000 | 261.68 |
1542067200000 | 261.24 |
1542153600000 | 259.01 |
1542240000000 | 261.92 |
1542326400000 | 262.75 |
1542585600000 | 259.02 |
1542672000000 | 254.33 |
1542758400000 | 254.69 |
1542844800000 | 254.69 |
1542931200000 | 253.12 |
1543190400000 | 256.98 |
1543276800000 | 257.95 |
1543363200000 | 263.79 |
1543449600000 | 262.86 |
1543536000000 | 265.0899 |
1543795200000 | 267.76 |
1543881600000 | 259.31 |
1543968000000 | 259.31 |
1544054400000 | 258.33 |
1544140800000 | 252.33 |
1544400000000 | 252.26 |
1544486400000 | 252.08 |
1544572800000 | 253.15 |
1544659200000 | 253.43 |
1544745600000 | 248.64 |
1545004800000 | 243.8 |
1545091200000 | 243.41 |
1545177600000 | 240.04 |
1545264000000 | 235.99 |
1545350400000 | 231.24 |
1545609600000 | 225.13 |
1545868800000 | 237.68 |
1545955200000 | 237.43 |
1546214400000 | 239.64 |
1546387200000 | 239.92 |
1546473600000 | 234.06 |
1546560000000 | 242.15 |
1546819200000 | 243.46 |
1546905600000 | 245.67 |
1546992000000 | 246.56 |
1547078400000 | 247.74 |
1547164800000 | 247.93 |
1547424000000 | 246.85 |
1547510400000 | 249.21 |
1547596800000 | 250.33 |
1547683200000 | 252.19 |
1547769600000 | 255.88 |
1548028800000 | 255.88 |
1548115200000 | 252.71 |
1548201600000 | 253.62 |
1548288000000 | 253.62 |
1548374400000 | 255.89 |
1548633600000 | 254.03 |
1548720000000 | 253.66 |
1548806400000 | 257.62 |
1548892800000 | 259.0299 |
1548979200000 | 259.37 |
1549238400000 | 261.35 |
1549324800000 | 262.51 |
1549411200000 | 262.33 |
1549497600000 | 259.85 |
1549584000000 | 259.98 |
1549843200000 | 260.1 |
1549929600000 | 263.46 |
1550016000000 | 264.29 |
1550102400000 | 263.41 |
1550188800000 | 266.89 |
1550448000000 | 266.89 |
1550534400000 | 267.14 |
1550620800000 | 267.77 |
1550707200000 | 267.05 |
1550793600000 | 268.7799 |
1551052800000 | 269.18 |
1551139200000 | 269 |
1551225600000 | 268.79 |
1551312000000 | 267.98 |
1551398400000 | 269.7 |
1551657600000 | 267.94 |
1551744000000 | 267.63 |
1551830400000 | 265.92 |
1551916800000 | 264.01 |
1552003200000 | 263.74 |
1552262400000 | 267.39 |
1552348800000 | 268.0899 |
1552435200000 | 270.01 |
1552521600000 | 270.35 |
1552608000000 | 271.68 |
1552867200000 | 272.99 |
1552953600000 | 273.0899 |
1553040000000 | 271.57 |
1553126400000 | 274.19 |
1553212800000 | 268.96 |
1553472000000 | 268.43 |
1553558400000 | 270.45 |
1553644800000 | 269.33 |
1553731200000 | 270.43 |
1553817600000 | 272.44 |
1554076800000 | 275.47 |
1554163200000 | 275.15 |
1554249600000 | 275.8399 |
1554336000000 | 276.61 |
1554422400000 | 277.66 |
1554681600000 | 277.96 |
1554768000000 | 276.2 |
1554854400000 | 277.0299 |
1554940800000 | 276.88 |
1555027200000 | 278.83 |
1555286400000 | 278.85 |
1555372800000 | 279.15 |
1555459200000 | 278.97 |
1555545600000 | 279.69 |
1555977600000 | 282.04 |
1556064000000 | 281.7 |
1556150400000 | 281.15 |
1556236800000 | 282.5899 |
1556496000000 | 283.1 |
1556582400000 | 283.45 |
1556668800000 | 281.69 |
1556755200000 | 281.32 |
1556841600000 | 283.76 |
1557100800000 | 282.63 |
1557187200000 | 277.7799 |
1557273600000 | 277.44 |
1557360000000 | 276.64 |
1557446400000 | 277.8 |
1557705600000 | 270.85 |
1557792000000 | 273.14 |
1557878400000 | 274.46 |
1557964800000 | 277.04 |
1558051200000 | 275.85 |
1558310400000 | 274.21 |
1558396800000 | 276.67 |
1558483200000 | 275.67 |
1558569600000 | 272.46 |
1558656000000 | 272.88 |
1558915200000 | 272.88 |
1559001600000 | 270.27 |
1559088000000 | 268.42 |
1559174400000 | 268.72 |
1559260800000 | 265.05 |
1559520000000 | 264.7799 |
1559606400000 | 270.86 |
1559692800000 | 273.14 |
1559779200000 | 274.96 |
1559865600000 | 277.72 |
1560124800000 | 278.97 |
1560211200000 | 279 |
1560297600000 | 278.31 |
1560384000000 | 279.38 |
1560470400000 | 278.92 |
1560729600000 | 278.7 |
1560816000000 | 281.68 |
1560902400000 | 282.48 |
1560988800000 | 285.37 |
1561075200000 | 284.98 |
1561334400000 | 284.29 |
1561420800000 | 281.75 |
1561507200000 | 281.5 |
1561593600000 | 282.61 |
1561680000000 | 284.25 |
1561939200000 | 286.37 |
1562025600000 | 287.3 |
1562112000000 | 289.64 |
1562198400000 | 289.64 |
1562284800000 | 289.26 |
1562544000000 | 287.8399 |
1562630400000 | 288 |
1562716800000 | 288.96 |
1562803200000 | 290.4 |
1562889600000 | 291.88 |
1563148800000 | 291.75 |
1563235200000 | 290.7 |
1563321600000 | 289.1 |
1563408000000 | 290.65 |
1563494400000 | 289.06 |
1563753600000 | 289.86 |
1563840000000 | 292.12 |
1563926400000 | 293.38 |
1564012800000 | 292.08 |
1564099200000 | 294.82 |
1564358400000 | 294.49 |
1564444800000 | 293.74 |
1564531200000 | 290.5899 |
1564617600000 | 287.75 |
1564704000000 | 285.83 |
1564963200000 | 277.22 |
1565049600000 | 280.89 |
1565136000000 | 281.0299 |
1565222400000 | 286.24 |
1565308800000 | 284.73 |
1565568000000 | 281.15 |
1565654400000 | 285.44 |
1565740800000 | 277.07 |
1565827200000 | 277.32 |
1565913600000 | 281.73 |
1566172800000 | 285.06 |
1566259200000 | 282.73 |
1566345600000 | 284.99 |
1566432000000 | 285.01 |
1566518400000 | 277.63 |
1566777600000 | 280.81 |
1566864000000 | 279.58 |
1566950400000 | 281.55 |
1567036800000 | 285.15 |
1567123200000 | 285.61 |
1567382400000 | 285.61 |
1567468800000 | 283.45 |
1567555200000 | 286.54 |
1567641600000 | 290.45 |
1567728000000 | 290.76 |
1567987200000 | 291.29 |
1568073600000 | 291.63 |
1568160000000 | 293.86 |
1568246400000 | 294.46 |
1568332800000 | 294.38 |
1568592000000 | 293.49 |
1568678400000 | 293.88 |
1568764800000 | 294.16 |
1568851200000 | 294.2 |
1568937600000 | 292.65 |
1569196800000 | 292.87 |
1569283200000 | 290.58 |
1569369600000 | 292.52 |
1569456000000 | 292.02 |
1569542400000 | 290.87 |
1569801600000 | 292.38 |
1569888000000 | 288.71 |
1569974400000 | 283.51 |
1570060800000 | 285.6 |
1570147200000 | 289.86 |
1570406400000 | 288.73 |
1570492800000 | 284.1 |
1570579200000 | 286.79 |
1570665600000 | 288.69 |
1570752000000 | 291.94 |
1571011200000 | 291.57 |
1571097600000 | 294.74 |
1571184000000 | 294.07 |
1571270400000 | 294.7799 |
1571356800000 | 293.8399 |
1571616000000 | 295.85 |
1571702400000 | 295.29 |
1571788800000 | 296.18 |
1571875200000 | 296.67 |
1571961600000 | 298.02 |
1572220800000 | 300.02 |
1572307200000 | 299.7799 |
1572393600000 | 300.94 |
1572480000000 | 299.7799 |
1572566400000 | 302.69 |
1572825600000 | 303.74 |
1572912000000 | 303.56 |
1572998400000 | 304.32 |
1573084800000 | 305.85 |
1573171200000 | 306.96 |
1573430400000 | 306.43 |
1573516800000 | 306.83 |
1573603200000 | 307.04 |
1573689600000 | 307.18 |
1573776000000 | 310.1 |
1574035200000 | 310.43 |
1574121600000 | 310.12 |
1574208000000 | 308.96 |
1574294400000 | 308.25 |
1574380800000 | 309.13 |
1574640000000 | 311.56 |
1574726400000 | 312.15 |
1574812800000 | 313.29 |
1574899200000 | 313.29 |
1574985600000 | 312.25 |
1575244800000 | 309.5299 |
1575331200000 | 307.2799 |
1575417600000 | 309.56 |
1575504000000 | 310.31 |
1575590400000 | 313.2799 |
1575849600000 | 312.31 |
1575936000000 | 312.11 |
1576022400000 | 312.94 |
1576108800000 | 316.18 |
1576195200000 | 316.45 |
1576454400000 | 318.58 |
1576540800000 | 318.69 |
1576627200000 | 318.52 |
1576713600000 | 319.92 |
1576800000000 | 321.3 |
1577059200000 | 321.79 |
1577145600000 | 321.75 |
1577404800000 | 323.27 |
1577664000000 | 321.55 |
1577750400000 | 322.45 |
1577923200000 | 325.22 |
1578009600000 | 322.86 |
1578268800000 | 323.67 |
1578355200000 | 322.55 |
1578441600000 | 324.71 |
1578528000000 | 326.93 |
1578614400000 | 325.97 |
1578873600000 | 328.01 |
1578960000000 | 327.5 |
1579046400000 | 328.1 |
1579132800000 | 331.0899 |
1579219200000 | 332.72 |
1579478400000 | 332.72 |
1579564800000 | 331.61 |
1579651200000 | 331.89 |
1579737600000 | 332.16 |
1579824000000 | 329.11 |
1580083200000 | 323.73 |
1580169600000 | 327.17 |
1580256000000 | 326.68 |
1580342400000 | 328.25 |
1580428800000 | 321.44 |
1580688000000 | 324.06 |
1580774400000 | 329.27 |
1580860800000 | 333.52 |
1580947200000 | 334.83 |
1581033600000 | 332.93 |
1581292800000 | 335.2799 |
1581379200000 | 335.82 |
1581465600000 | 338.27 |
1581552000000 | 337.58 |
1581638400000 | 338.29 |
1581897600000 | 338.29 |
1581984000000 | 336.76 |
1582070400000 | 338.77 |
1582156800000 | 337.4 |
1582243200000 | 334.07 |
1582502400000 | 322.49 |
1582588800000 | 312.06 |
1582675200000 | 310.95 |
1582761600000 | 297.04 |
1582848000000 | 294.25 |
1583107200000 | 308.31 |
1583193600000 | 299.23 |
1583280000000 | 312.43 |
1583366400000 | 301.57 |
1583452800000 | 296.33 |
1583712000000 | 273.27 |
1583798400000 | 287.33 |
1583884800000 | 273.05 |
1583971200000 | 246.41 |
1584057600000 | 270.86 |
1584316800000 | 237.05 |
1584403200000 | 251.01 |
1584489600000 | 237.83 |
1584576000000 | 238.68 |
1584662400000 | 227.29 |
1584921600000 | 219.46 |
1585008000000 | 241.96 |
1585094400000 | 246.48 |
1585180800000 | 262.5299 |
1585267200000 | 253.13 |
1585526400000 | 261.43 |
1585612800000 | 256.36 |
1585699200000 | 244.51 |
1585785600000 | 249.86 |
1585872000000 | 245.68 |
1586131200000 | 263.79 |
1586217600000 | 263.33 |
1586304000000 | 272.91 |
1586390400000 | 277.73 |
1586822400000 | 281.56 |
1586908800000 | 274.41 |
1586995200000 | 275.5899 |
1587081600000 | 284.01 |
1587340800000 | 278.4 |
1587427200000 | 269.37 |
1587513600000 | 275.58 |
1587600000000 | 274.97 |
1587686400000 | 279.05 |
1587945600000 | 283.94 |
1588032000000 | 282.92 |
1588118400000 | 290.31 |
1588204800000 | 286.45 |
1588291200000 | 278.73 |
1588550400000 | 279.48 |
1588636800000 | 282.08 |
1588723200000 | 279.94 |
1588809600000 | 283.56 |
1588896000000 | 288.38 |
1589155200000 | 287.94 |
1589241600000 | 281.93 |
1589328000000 | 276.44 |
1589414400000 | 280.56 |
1589500800000 | 281.31 |
1589760000000 | 290.6 |
1589846400000 | 287.2 |
1589932800000 | 291.79 |
1590019200000 | 289.86 |
1590105600000 | 290.41 |
1590364800000 | 290.41 |
1590451200000 | 295.05 |
1590537600000 | 300.41 |
1590624000000 | 299.5299 |
1590710400000 | 300.55 |
1590969600000 | 301.26 |
1591056000000 | 303.99 |
1591142400000 | 308.65 |
1591228800000 | 308.58 |
1591315200000 | 317.04 |
1591574400000 | 321.13 |
1591660800000 | 317.93 |
1591747200000 | 315.43 |
1591833600000 | 295.7 |
1591920000000 | 300.27 |
1592179200000 | 302.58 |
1592265600000 | 308.3 |
1592352000000 | 306.75 |
1592438400000 | 306.86 |
1592524800000 | 304.91 |
1592784000000 | 306.4 |
1592870400000 | 307.63 |
1592956800000 | 299.48 |
1593043200000 | 303.15 |
1593129600000 | 295.9 |
1593388800000 | 300.7 |
1593475200000 | 305 |
1593561600000 | 305.44 |
1593648000000 | 307.07 |
1593734400000 | 307.07 |
1593993600000 | 311.01 |
1594080000000 | 307.21 |
1594166400000 | 309.25 |
1594252800000 | 306.49 |
1594339200000 | 309.81 |
1594598400000 | 307.77 |
1594684800000 | 312.07 |
1594771200000 | 315.36 |
1594857600000 | 314.02 |
1594944000000 | 315.3 |
1595203200000 | 316.63 |
1595289600000 | 317.76 |
1595376000000 | 320.13 |
1595462400000 | 316.82 |
1595548800000 | 314.65 |
1595808000000 | 316.54 |
1595894400000 | 314.82 |
1595980800000 | 318.88 |
1596067200000 | 317.51 |
1596153600000 | 318.31 |
1596412800000 | 321.06 |
1596499200000 | 322.06 |
1596585600000 | 324.47 |
1596672000000 | 325.99 |
1596758400000 | 327.11 |
1597017600000 | 328.5 |
1597104000000 | 326.89 |
1597190400000 | 330.92 |
1597276800000 | 329.83 |
1597363200000 | 330.02 |
1597622400000 | 330.5299 |
1597708800000 | 330.41 |
1597795200000 | 329.29 |
1597881600000 | 329.81 |
1597968000000 | 331.16 |
1598227200000 | 334.72 |
1598313600000 | 335.8 |
1598400000000 | 337.35 |
1598486400000 | 338.57 |
1598572800000 | 341.43 |
1598832000000 | 340.08 |
1598918400000 | 342.0299 |
1599004800000 | 347.73 |
1599091200000 | 336.25 |
1599177600000 | 333.96 |
1599436800000 | 333.96 |
1599523200000 | 325.1 |
1599609600000 | 331.3 |
1599696000000 | 325.74 |
1599782400000 | 326.36 |
1600041600000 | 331.37 |
1600128000000 | 332.13 |
1600214400000 | 331.2799 |
1600300800000 | 328.92 |
1600387200000 | 325.63 |
1600646400000 | 321.43 |
1600732800000 | 323.49 |
1600819200000 | 316.57 |
1600905600000 | 317.37 |
1600992000000 | 322.32 |
1601251200000 | 327.44 |
1601337600000 | 326.12 |
1601424000000 | 329.14 |
1601510400000 | 330.45 |
1601596800000 | 328.12 |
1601856000000 | 334.05 |
1601942400000 | 329.9 |
1602028800000 | 335.8 |
1602115200000 | 338.45 |
1602201600000 | 341 |
1602460800000 | 345.44 |
1602547200000 | 343.18 |
1602633600000 | 340.88 |
1602720000000 | 340.81 |
1602806400000 | 341.58 |
1603065600000 | 336.16 |
1603152000000 | 337.3399 |
1603238400000 | 336.8399 |
1603324800000 | 338.81 |
1603411200000 | 339.69 |
1603670400000 | 332.73 |
1603756800000 | 330.5 |
1603843200000 | 319.02 |
1603929600000 | 321.99 |
1604016000000 | 319.41 |
1604275200000 | 323.79 |
1604361600000 | 330.11 |
1604448000000 | 336.81 |
1604534400000 | 343.3 |
1604620800000 | 343.33 |
1604880000000 | 349.89 |
1604966400000 | 350.18 |
1605052800000 | 352.2 |
1605139200000 | 348.8 |
1605225600000 | 353.79 |
1605484800000 | 358.43 |
1605571200000 | 356.43 |
1605657600000 | 352.55 |
1605744000000 | 353.68 |
1605830400000 | 351.07 |
1606089600000 | 353.88 |
1606176000000 | 360.15 |
1606262400000 | 359.64 |
1606348800000 | 359.64 |
1606435200000 | 360.49 |
1606694400000 | 358.91 |
1606780800000 | 362.44 |
1606867200000 | 363.77 |
1606953600000 | 364.08 |
1607040000000 | 367.7799 |
1607299200000 | 366.5299 |
1607385600000 | 367.5 |
1607472000000 | 365.2 |
1607558400000 | 364.5 |
1607644800000 | 363.38 |
1607904000000 | 361.87 |
1607990400000 | 366.46 |
1608076800000 | 366.85 |
1608163200000 | 369.19 |
1608249600000 | 367.93 |
1608508800000 | 367.12 |
1608595200000 | 366.39 |
1608681600000 | 366.74 |
1608768000000 | 368 |
1609113600000 | 370.14 |
1609200000000 | 369.17 |
1609286400000 | 370 |
1609372800000 | 372.69 |
1609718400000 | 367.04 |
1609804800000 | 369.4 |
1609891200000 | 372.5 |
1609977600000 | 377.96 |
1610064000000 | 379.49 |
1610323200000 | 378.48 |
1610409600000 | 378.68 |
1610496000000 | 378.98 |
1610582400000 | 377.72 |
1610668800000 | 374.8399 |
1610928000000 | 374.8399 |
1611014400000 | 377.38 |
1611100800000 | 381.11 |
1611187200000 | 381.07 |
1611273600000 | 379.42 |
1611532800000 | 379.93 |
1611619200000 | 379.05 |
1611705600000 | 369.22 |
1611792000000 | 373.72 |
1611878400000 | 366.52 |
1612137600000 | 371.46 |
1612224000000 | 377.13 |
1612310400000 | 378.0899 |
1612396800000 | 383.2799 |
1612483200000 | 384.27 |
1612742400000 | 387.73 |
1612828800000 | 387.67 |
1612915200000 | 388.1 |
1613001600000 | 389.2799 |
1613088000000 | 390.85 |
1613347200000 | 390.85 |
1613433600000 | 390.86 |
1613520000000 | 390.26 |
1613606400000 | 388.7 |
1613692800000 | 388.62 |
1613952000000 | 386.5899 |
1614038400000 | 386.7 |
1614124800000 | 391.89 |
1614211200000 | 382.74 |
1614297600000 | 380.43 |
1614556800000 | 389.15 |
1614643200000 | 386.74 |
1614729600000 | 382.5299 |
1614816000000 | 377.22 |
1614902400000 | 384.49 |
1615161600000 | 383.73 |
1615248000000 | 387.83 |
1615334400000 | 390.74 |
1615420800000 | 393.88 |
1615507200000 | 395.18 |
1615766400000 | 398.01 |
1615852800000 | 397.54 |
1615939200000 | 398.41 |
1616025600000 | 394.41 |
1616112000000 | 393 |
1616371200000 | 395.36 |
1616457600000 | 392.07 |
1616544000000 | 390.8399 |
1616630400000 | 393.68 |
1616716800000 | 401.06 |
1616976000000 | 400.31 |
1617062400000 | 399.26 |
1617148800000 | 399.97 |
1617235200000 | 404.35 |
1617667200000 | 409.18 |
1617753600000 | 409.68 |
1617840000000 | 411.67 |
1617926400000 | 415.0299 |
1618185600000 | 414.8399 |
1618272000000 | 415.41 |
1618358400000 | 414.64 |
1618444800000 | 419.41 |
1618531200000 | 421.07 |
1618790400000 | 418.9 |
1618876800000 | 416.02 |
1618963200000 | 420.1 |
1619049600000 | 416.37 |
1619136000000 | 420.99 |
1619395200000 | 421.16 |
1619481600000 | 421.38 |
1619568000000 | 420.91 |
1619654400000 | 423.78 |
1619740800000 | 420.3 |
1620000000000 | 422.03 |
1620086400000 | 420.17 |
1620172800000 | 420.56 |
1620259200000 | 424.41 |
1620345600000 | 427.68 |
1620604800000 | 424.47 |
1620691200000 | 420.37 |
1620777600000 | 411.45 |
1620864000000 | 417.22 |
1620950400000 | 422.97 |
1621209600000 | 421.94 |
1621296000000 | 418.8 |
1621382400000 | 417.74 |
1621468800000 | 421.9 |
1621555200000 | 422.51 |
1621814400000 | 426.29 |
1621900800000 | 425.2 |
1621987200000 | 425.62 |
1622073600000 | 426.11 |
1622160000000 | 426.86 |
1622419200000 | 426.86 |
1622505600000 | 426.9 |
1622592000000 | 427.86 |
1622678400000 | 427.19 |
1622764800000 | 430.83 |
1623024000000 | 430.51 |
1623110400000 | 430.28 |
1623196800000 | 429.26 |
1623283200000 | 430.93 |
1623369600000 | 431.93 |
1623628800000 | 432.33 |
1623715200000 | 431.48 |
1623801600000 | 428.88 |
1623888000000 | 427.97 |
1623974400000 | 422.08 |
1624233600000 | 428.58 |
1624320000000 | 430.44 |
1624406400000 | 429.44 |
1624492800000 | 432.3 |
1624579200000 | 434.22 |
1624838400000 | 434.51 |
1624924800000 | 434.67 |
1625011200000 | 435.64 |
1625097600000 | 437.81 |
1625184000000 | 440.93 |
1625443200000 | 440.93 |
1625529600000 | 439.28 |
1625616000000 | 441.02 |
1625702400000 | 436.81 |
1625788800000 | 442.2 |
1626048000000 | 443.62 |
1626134400000 | 442.41 |
1626220800000 | 443.38 |
1626307200000 | 442.24 |
1626393600000 | 439.02 |
1626652800000 | 431.58 |
1626739200000 | 438.55 |
1626825600000 | 442.72 |
1626912000000 | 443.4 |
1626998400000 | 447.38 |
1627257600000 | 447.89 |
1627344000000 | 446.48 |
1627430400000 | 445.51 |
1627516800000 | 447.94 |
1627603200000 | 446.46 |
1627862400000 | 445.65 |
1627948800000 | 449.14 |
1628035200000 | 446.8 |
1628121600000 | 448.95 |
1628208000000 | 450.46 |
1628467200000 | 449.69 |
1628553600000 | 450.39 |
1628640000000 | 451.93 |
1628726400000 | 453.06 |
1628812800000 | 453.96 |
1629072000000 | 455.47 |
1629158400000 | 452.67 |
1629244800000 | 447.57 |
1629331200000 | 448.82 |
1629417600000 | 452.46 |
1629676800000 | 456 |
1629763200000 | 456.75 |
1629849600000 | 457.93 |
1629936000000 | 455.25 |
1630022400000 | 459.12 |
1630281600000 | 460.18 |
1630368000000 | 459.16 |
1630454400000 | 458.73 |
1630540800000 | 460.41 |
1630627200000 | 460.3 |
1630886400000 | 460.3 |
1630972800000 | 457.82 |
1631059200000 | 456.93 |
1631145600000 | 455.2 |
1631232000000 | 451.63 |
1631491200000 | 453.3 |
1631577600000 | 450.4 |
1631664000000 | 454.2 |
1631750400000 | 453.4 |
1631836800000 | 449.29 |
1632096000000 | 441.98 |
1632182400000 | 441.5 |
1632268800000 | 446.03 |
1632355200000 | 452.23 |
1632441600000 | 452.51 |
1632700800000 | 451.56 |
1632787200000 | 442.37 |
1632873600000 | 443.13 |
1632960000000 | 437.3 |
1633046400000 | 442.6 |
1633305600000 | 437.11 |
1633392000000 | 441.84 |
1633478400000 | 443.79 |
1633564800000 | 447.85 |
1633651200000 | 447.03 |
1633910400000 | 443.8 |
1633996800000 | 442.63 |
1634083200000 | 443.83 |
1634169600000 | 452.15 |
1634256000000 | 455.94 |
1634515200000 | 456.55 |
1634601600000 | 460.15 |
1634688000000 | 461.89 |
1634774400000 | 462.68 |
1634860800000 | 463.43 |
1635120000000 | 464.51 |
1635206400000 | 465.3 |
1635292800000 | 461.98 |
1635379200000 | 466.03 |
1635465600000 | 466.87 |
1635724800000 | 467.1 |
1635811200000 | 469.47 |
1635897600000 | 472.27 |
1635984000000 | 474.97 |
1636070400000 | 476.98 |
1636329600000 | 478.5 |
1636416000000 | 477.36 |
1636502400000 | 473.74 |
1636588800000 | 473.99 |
1636675200000 | 477.69 |
1636934400000 | 477.63 |
1637020800000 | 479.64 |
1637107200000 | 477.31 |
1637193600000 | 478.31 |
1637280000000 | 476.7 |
1637539200000 | 475.19 |
1637625600000 | 477.02 |
1637712000000 | 478.47 |
1637798400000 | 478.47 |
1637884800000 | 466.57 |
1638144000000 | 472.58 |
1638230400000 | 462.87 |
1638316800000 | 458.16 |
1638403200000 | 466.05 |
1638489600000 | 462.68 |
1638748800000 | 468.54 |
1638835200000 | 478.22 |
1638921600000 | 478.78 |
1639008000000 | 476.4 |
1639094400000 | 481.14 |
1639353600000 | 476.49 |
1639440000000 | 473.05 |
1639526400000 | 480.69 |
1639612800000 | 477.47 |
1639699200000 | 471.21 |
1639958400000 | 466.09 |
1640044800000 | 474.49 |
1640131200000 | 479.03 |
1640217600000 | 481.75 |
1640304000000 | 481.75 |
1640563200000 | 488.35 |
1640649600000 | 487.76 |
1640736000000 | 488.88 |
1640822400000 | 487.52 |
1640908800000 | 486.62 |
1641168000000 | 488.58 |
1641254400000 | 488.34 |
1641340800000 | 479.82 |
1641427200000 | 479.34 |
1641513600000 | 477.08 |
1641772800000 | 476.4 |
1641859200000 | 480.8 |
1641945600000 | 481.61 |
1642032000000 | 475.72 |
1642118400000 | 476.11 |
1642377600000 | 476.11 |
1642464000000 | 467.42 |
1642550400000 | 462.91 |
1642636800000 | 458.15 |
1642723200000 | 451.18 |
1642982400000 | 452.27 |
1643068800000 | 447.1 |
1643155200000 | 446.23 |
1643241600000 | 444.24 |
1643328000000 | 455.52 |
1643587200000 | 462.71 |
1643673600000 | 465.07 |
1643760000000 | 468.98 |
1643846400000 | 460.77 |
1643932800000 | 461.39 |
1644192000000 | 460.42 |
1644278400000 | 464.49 |
1644364800000 | 471.21 |
1644451200000 | 462.31 |
1644537600000 | 453.5 |
1644796800000 | 451.58 |
1644883200000 | 459.01 |
1644969600000 | 459.11 |
1645056000000 | 449.56 |
1645142400000 | 446.35 |
1645401600000 | 446.35 |
1645488000000 | 442.1 |
1645574400000 | 434.98 |
1645660800000 | 439.87 |
1645747200000 | 450.51 |
1646006400000 | 448.37 |
1646092800000 | 441.02 |
1646179200000 | 449.2 |
1646265600000 | 447.4 |
1646352000000 | 443.34 |
1646611200000 | 430.18 |
1646697600000 | 426.44 |
1646784000000 | 437.7 |
1646870400000 | 434.78 |
1646956800000 | 429.74 |
1647216000000 | 427.84 |
1647302400000 | 437.18 |
1647388800000 | 446.21 |
1647475200000 | 451.2 |
1647561600000 | 456.38 |
1647820800000 | 455.35 |
1647907200000 | 459.4 |
1647993600000 | 452.55 |
1648080000000 | 459.74 |
1648166400000 | 461.56 |
1648425600000 | 463.91 |
1648512000000 | 470.3 |
1648598400000 | 467.32 |
1648684800000 | 459.86 |
1648771200000 | 461.73 |
1649030400000 | 464.22 |
1649116800000 | 458.98 |
1649203200000 | 455.62 |
1649289600000 | 457.59 |
1649376000000 | 456.77 |
1649635200000 | 449.78 |
1649721600000 | 447.6 |
1649808000000 | 452.19 |
1649894400000 | 447.15 |
1650326400000 | 453.79 |
1650412800000 | 455.45 |
1650499200000 | 448.93 |
1650585600000 | 436.44 |
1650844800000 | 439.15 |
1650931200000 | 428.25 |
1651017600000 | 429.37 |
1651104000000 | 439.47 |
1651190400000 | 424.76 |
1651449600000 | 426.52 |
1651536000000 | 428.09 |
1651622400000 | 440.84 |
1651708800000 | 426.07 |
1651795200000 | 423.59 |
1652054400000 | 411.06 |
1652140800000 | 411.65 |
1652227200000 | 406.06 |
1652313600000 | 405.55 |
1652400000000 | 414.76 |
1652659200000 | 413.42 |
1652745600000 | 421.5 |
1652832000000 | 405.61 |
1652918400000 | 403.14 |
1653004800000 | 403.8399 |
1653264000000 | 411.42 |
1653350400000 | 409.12 |
1653436800000 | 412.47 |
1653523200000 | 419.66 |
1653609600000 | 429.12 |
1653868800000 | 429.12 |
1653955200000 | 425.71 |
1654041600000 | 422.53 |
1654128000000 | 430.06 |
1654214400000 | 423.96 |
1654473600000 | 424.81 |
1654560000000 | 429.05 |
1654646400000 | 423.94 |
1654732800000 | 414.38 |
1654819200000 | 403.01 |
1655078400000 | 388.0899 |
1655164800000 | 386.69 |
1655251200000 | 391.9 |
1655337600000 | 380.24 |
1655424000000 | 381.17 |
1655683200000 | 381.17 |
1655769600000 | 390.51 |
1655856000000 | 390.57 |
1655942400000 | 394.49 |
1656028800000 | 405.91 |
1656288000000 | 404.94 |
1656374400000 | 397.13 |
1656460800000 | 397.0899 |
1656547200000 | 394.0899 |
1656633600000 | 397.65 |
1656892800000 | 397.65 |
1656979200000 | 397.29 |
1657065600000 | 398.7799 |
1657152000000 | 404.05 |
1657238400000 | 403.83 |
1657497600000 | 400.22 |
1657584000000 | 396.91 |
1657670400000 | 394.26 |
1657756800000 | 393.05 |
1657843200000 | 401.3 |
1658102400000 | 397.37 |
1658188800000 | 408.24 |
1658275200000 | 409.45 |
1658361600000 | 413.15 |
1658448000000 | 409.73 |
1658707200000 | 410.31 |
1658793600000 | 406.75 |
1658880000000 | 416.02 |
1658966400000 | 421.03 |
1659052800000 | 424.25 |
1659312000000 | 423.56 |
1659398400000 | 420.75 |
1659484800000 | 427.47 |
1659571200000 | 427.17 |
1659657600000 | 427.29 |
1659916800000 | 426.4 |
1660003200000 | 424.56 |
1660089600000 | 433.05 |
1660176000000 | 432.94 |
1660262400000 | 440.11 |
1660521600000 | 442.23 |
1660608000000 | 443.18 |
1660694400000 | 440 |
1660780800000 | 441.04 |
1660867200000 | 436.07 |
1661126400000 | 427 |
1661212800000 | 425.16 |
1661299200000 | 426.21 |
1661385600000 | 432.05 |
1661472000000 | 417.37 |
1661731200000 | 414.54 |
1661817600000 | 410.58 |
1661904000000 | 407.46 |
1661990400000 | 408.71 |
1662076800000 | 404.14 |
1662336000000 | 404.14 |
1662422400000 | 402.5899 |
1662508800000 | 409.67 |
1662595200000 | 412.88 |
1662681600000 | 418.36 |
1662940800000 | 422.24 |
1663027200000 | 404.63 |
1663113600000 | 405.48 |
1663200000000 | 401.49 |
1663286400000 | 399.11 |
1663545600000 | 401.55 |
1663632000000 | 396.85 |
1663718400000 | 390.61 |
1663804800000 | 387.44 |
1663891200000 | 381.8 |
1664150400000 | 377.2799 |
1664236800000 | 375.96 |
1664323200000 | 383.05 |
1664409600000 | 375.95 |
1664496000000 | 370.18 |
1664755200000 | 380.62 |
1664841600000 | 391.95 |
1664928000000 | 392 |
1665014400000 | 387.42 |
1665100800000 | 376.95 |
1665360000000 | 373.9 |
1665446400000 | 372.17 |
1665532800000 | 370.61 |
1665619200000 | 380.6 |
1665705600000 | 372.89 |
1665964800000 | 381.87 |
1666051200000 | 386.3399 |
1666137600000 | 383.38 |
1666224000000 | 381.25 |
1666310400000 | 389.87 |
1666569600000 | 395.06 |
1666656000000 | 401.29 |
1666742400000 | 399.56 |
1666828800000 | 399.12 |
1666915200000 | 409.76 |
1667174400000 | 407.16 |
1667260800000 | 405.89 |
1667347200000 | 396.71 |
1667433600000 | 393.25 |
1667520000000 | 399.05 |
1667779200000 | 403.63 |
1667865600000 | 406.63 |
1667952000000 | 399.16 |
1668038400000 | 419.64 |
1668124800000 | 421.44 |
1668384000000 | 417.95 |
1668470400000 | 421.18 |
1668556800000 | 418.26 |
1668643200000 | 417.9 |
1668729600000 | 420.67 |
1668988800000 | 419.38 |
1669075200000 | 424.99 |
1669161600000 | 427.2 |
1669248000000 | 427.2 |
1669334400000 | 427.72 |
1669593600000 | 421.36 |
1669680000000 | 420.6 |
1669766400000 | 433.65 |
1669852800000 | 433.81 |
1669939200000 | 433.66 |
1670198400000 | 426.68 |
1670284800000 | 421.17 |
1670371200000 | 420.96 |
1670457600000 | 424.05 |
1670544000000 | 420.25 |
1670803200000 | 426.91 |
1670889600000 | 429.17 |
1670976000000 | 426.92 |
1671062400000 | 416.43 |
1671148800000 | 411.87 |
1671408000000 | 408.56 |
1671494400000 | 409.22 |
1671580800000 | 414.96 |
1671667200000 | 409.47 |
1671753600000 | 411.56 |
1672099200000 | 410.64 |
1672185600000 | 406.12 |
1672272000000 | 412.68 |
1672358400000 | 411.5899 |
1672617600000 | 411.5899 |
1672704000000 | 410.65 |
1672790400000 | 413.79 |
1672876800000 | 408.73 |
1672963200000 | 417.67 |
1673222400000 | 417.14 |
1673308800000 | 419.71 |
1673395200000 | 424.5 |
1673481600000 | 425.97 |
1673568000000 | 427.69 |
1673827200000 | 427.69 |
1673913600000 | 426.73 |
1674000000000 | 419.67 |
1674086400000 | 416.6 |
1674172800000 | 423.92 |
1674432000000 | 429.15 |
1674518400000 | 428.96 |
1674604800000 | 429.15 |
1674691200000 | 432.81 |
1674777600000 | 433.57 |
1675036800000 | 428.39 |
1675123200000 | 434.58 |
1675209600000 | 439.08 |
1675296000000 | 444.32 |
1675382400000 | 440.6 |
1675641600000 | 437.99 |
1675728000000 | 443.19 |
1675814400000 | 438.62 |
1675900800000 | 434.89 |
1675987200000 | 435.99 |
1676246400000 | 441.19 |
1676332800000 | 440.82 |
1676419200000 | 441.57 |
1676505600000 | 435.9 |
1676592000000 | 435.21 |
1676851200000 | 435.21 |
1676937600000 | 426.72 |
1677024000000 | 426.06 |
1677110400000 | 429.04 |
1677196800000 | 424.53 |
1677456000000 | 425.34 |
1677542400000 | 423.98 |
1677628800000 | 422.09 |
1677715200000 | 425.88 |
1677801600000 | 432.35 |
1678060800000 | 432.83 |
1678147200000 | 426.03 |
1678233600000 | 426.62 |
1678320000000 | 418.64 |
1678406400000 | 412.92 |
1678665600000 | 411.79 |
1678752000000 | 418.8 |
1678838400000 | 416.0299 |
1678924800000 | 423.2 |
1679011200000 | 418.32 |
1679270400000 | 421.95 |
1679356800000 | 426.68 |
1679443200000 | 419.82 |
1679529600000 | 420.94 |
1679616000000 | 423.11 |
1679875200000 | 424.37 |
1679961600000 | 423.48 |
1680048000000 | 429.34 |
1680134400000 | 431.63 |
1680220800000 | 437.57 |
1680480000000 | 439.67 |
1680566400000 | 436.82 |
1680652800000 | 436.34 |
1680739200000 | 437.77 |
1681171200000 | 438.7 |
1681257600000 | 437.17 |
1681344000000 | 442.23 |
1681430400000 | 441.76 |
1681689600000 | 443.39 |
1681776000000 | 443.92 |
1681862400000 | 443.34 |
1681948800000 | 441.12 |
1682035200000 | 440.84 |
1682294400000 | 441.35 |
1682380800000 | 434.51 |
1682467200000 | 432.63 |
1682553600000 | 440.47 |
1682640000000 | 444.67 |
1682899200000 | 445.41 |
1682985600000 | 440.15 |
1683072000000 | 436.29 |
1683158400000 | 433.09 |
1683244800000 | 440.71 |
1683504000000 | 440.83 |
1683590400000 | 438.85 |
1683676800000 | 440.3 |
1683763200000 | 439.12 |
1683849600000 | 438.59 |
1684108800000 | 440.38 |
1684195200000 | 436.99 |
1684281600000 | 442.56 |
1684368000000 | 446.16 |
1684454400000 | 445.39 |
1684713600000 | 445.75 |
1684800000000 | 440.82 |
1684886400000 | 437.29 |
1684972800000 | 442.3 |
1685059200000 | 447.78 |
1685318400000 | 447.78 |
1685404800000 | 447.32 |
1685491200000 | 444.54 |
1685577600000 | 449.15 |
1685664000000 | 455.56 |
1685923200000 | 454.17 |
1686009600000 | 455.15 |
1686096000000 | 453.36 |
1686182400000 | 455.84 |
1686268800000 | 456.48 |
1686528000000 | 460.46 |
1686614400000 | 463.55 |
1686700800000 | 463.71 |
1686787200000 | 469.63 |
1686873600000 | 468.14 |
1687132800000 | 468.14 |
1687219200000 | 465.83 |
1687305600000 | 463.91 |
1687392000000 | 464.31 |
1687478400000 | 460.96 |
1687737600000 | 459.38 |
1687824000000 | 463.9 |
1687910400000 | 462.74 |
1687996800000 | 465.33 |
1688083200000 | 470.92 |
1688342400000 | 471.23 |
1688428800000 | 471.23 |
1688515200000 | 470.65 |
1688601600000 | 466.83 |
1688688000000 | 465.45 |
1688947200000 | 467.46 |
1689033600000 | 470.97 |
1689120000000 | 474.29 |
1689206400000 | 478.69 |
1689292800000 | 478.47 |
1689552000000 | 480.55 |
1689638400000 | 483.97 |
1689724800000 | 485.47 |
1689811200000 | 484.01 |
1689897600000 | 484.12 |
1690156800000 | 486.04 |
1690243200000 | 487.12 |
1690329600000 | 487.51 |
1690416000000 | 484.89 |
1690502400000 | 489.08 |
1690761600000 | 489.36 |
1690848000000 | 488.34 |
1690934400000 | 482.16 |
1691020800000 | 480.54 |
1691107200000 | 477.36 |
1691366400000 | 482.09 |
1691452800000 | 479.56 |
1691539200000 | 476.27 |
1691625600000 | 476.44 |
1691712000000 | 475.84 |
1691971200000 | 478.81 |
1692057600000 | 473.81 |
1692144000000 | 470.5 |
1692230400000 | 466.86 |
1692316800000 | 467.07 |
1692576000000 | 470.13 |
1692662400000 | 468.01 |
1692748800000 | 473.03 |
1692835200000 | 467.58 |
1692921600000 | 470.11 |
1693180800000 | 473.42 |
1693267200000 | 479.44 |
1693353600000 | 480.97 |
1693440000000 | 479.67 |
1693526400000 | 481.21 |
1693785600000 | 481.21 |
1693872000000 | 478.84 |
1693958400000 | 475.5 |
1694044800000 | 474.23 |
1694131200000 | 474.43 |
1694390400000 | 476.44 |
1694476800000 | 474.21 |
1694563200000 | 474.8 |
1694649600000 | 478.8 |
1694736000000 | 473.22 |
1694995200000 | 473.78 |
1695081600000 | 472.53 |
1695168000000 | 468.89 |
1695254400000 | 461.61 |
1695340800000 | 460.79 |
1695600000000 | 462.26 |
1695686400000 | 455.97 |
1695772800000 | 456.05 |
1695859200000 | 458.99 |
1695945600000 | 457.55 |
1696204800000 | 457.11 |
1696291200000 | 450.84 |
1696377600000 | 454.22 |
1696464000000 | 453.92 |
1696550400000 | 459.65 |
1696809600000 | 462.31 |
1696896000000 | 465.05 |
1696982400000 | 467.31 |
1697068800000 | 464.38 |
1697155200000 | 462.52 |
1697414400000 | 467.49 |
1697500800000 | 467.4 |
1697587200000 | 461.29 |
1697673600000 | 457.58 |
1697760000000 | 452.24 |
1698019200000 | 451.12 |
1698105600000 | 454.06 |
1698192000000 | 448.28 |
1698278400000 | 443.65 |
1698364800000 | 440.26 |
1698624000000 | 445.69 |
1698710400000 | 448.91 |
1698796800000 | 453 |
1698883200000 | 461.89 |
1698969600000 | 466.84 |
1699228800000 | 467.74 |
1699315200000 | 468.47 |
1699401600000 | 468.95 |
1699488000000 | 465.21 |
1699574400000 | 472.23 |
1699833600000 | 471.7 |
1699920000000 | 480.84 |
1700006400000 | 481.72 |
1700092800000 | 482.41 |
1700179200000 | 482.93 |
1700438400000 | 486.38 |
1700524800000 | 485.57 |
1700611200000 | 487.54 |
1700697600000 | 487.54 |
1700784000000 | 487.82 |
1701043200000 | 486.87 |
1701129600000 | 487.14 |
1701216000000 | 487.44 |
1701302400000 | 490.07 |
1701388800000 | 493.47 |
1701648000000 | 491.05 |
1701734400000 | 490.46 |
1701820800000 | 488.89 |
1701907200000 | 492.64 |
1701993600000 | 494.8 |
1702252800000 | 497.36 |
1702339200000 | 499.71 |
1702425600000 | 507.11 |
1702512000000 | 508.42 |
1702598400000 | 508.17 |
1702857600000 | 510.05 |
1702944000000 | 513.1 |
1703030400000 | 505.7 |
1703116800000 | 510.78 |
1703203200000 | 511.97 |
1703635200000 | 515.35 |
1703721600000 | 516.21 |
1703808000000 | 515.05 |
1704153600000 | 512.74 |
1704240000000 | 508.47 |
1704326400000 | 508.03 |
1704412800000 | 509.22 |
1704672000000 | 516.11 |
1704758400000 | 515.39 |
1704844800000 | 518.09 |
1704931200000 | 517.82 |
1705017600000 | 518.19 |
1705276800000 | 518.19 |
1705363200000 | 516.51 |
1705449600000 | 514.23 |
1705536000000 | 518.24 |
1705622400000 | 524.89 |
1705881600000 | 526.04 |
1705968000000 | 527.11 |
1706054400000 | 527.27 |
1706140800000 | 530.24 |
1706227200000 | 529.77 |
1706486400000 | 533.8 |
1706572800000 | 534.47 |
1706659200000 | 526.69 |
1706745600000 | 532.7 |
1706832000000 | 538.66 |
1707091200000 | 536.8 |
1707177600000 | 537.64 |
1707264000000 | 542.14 |
1707350400000 | 542.19 |
1707436800000 | 545.1799 |
1707696000000 | 545.52 |
1707782400000 | 538.27 |
1707868800000 | 543.59 |
1707955200000 | 546.86 |
1708041600000 | 544.3099 |
1708300800000 | 544.3099 |
1708387200000 | 540.82 |
1708473600000 | 540.47 |
1708560000000 | 552.87 |
1708646400000 | 554.16 |
1708905600000 | 552.34 |
1708992000000 | 553.1799 |
1709078400000 | 551.94 |
1709164800000 | 554.9299 |
1709251200000 | 559.57 |
1709510400000 | 560.29 |
1709596800000 | 555.9299 |
1709683200000 | 560.07 |
1709769600000 | 565.74 |
1709856000000 | 561.67 |
1710115200000 | 560.78 |
1710201600000 | 567.95 |
1710288000000 | 566.98 |
1710374400000 | 564.02 |
1710460800000 | 560.69 |
1710720000000 | 564.19 |
1710806400000 | 567.07 |
1710892800000 | 572.55 |
1710979200000 | 575.27 |
1711065600000 | 573.48 |
1711324800000 | 571.15 |
1711411200000 | 570.17 |
1711497600000 | 574.76 |
1711584000000 | 575.3099 |
1712016000000 | 567.8 |
1712102400000 | 568.62 |
1712188800000 | 560.8099 |
1712275200000 | 567.37 |
1712534400000 | 567.11 |
1712620800000 | 567.74 |
1712707200000 | 561.15 |
1712793600000 | 564.5 |
1712880000000 | 555.53 |
1713139200000 | 549.1 |
1713225600000 | 548.41 |
1713312000000 | 545.04 |
1713398400000 | 545.05 |
1713484800000 | 540.91 |
1713744000000 | 545.85 |
1713830400000 | 552.84 |
1713916800000 | 552.25 |
1714003200000 | 549.52 |
1714089600000 | 553.99 |
1714348800000 | 554.71 |
1714435200000 | 547.28 |
1714521600000 | 544.39 |
1714608000000 | 548.89 |
1714694400000 | 555.64 |
1714953600000 | 561.41 |
1715040000000 | 563.01 |
1715126400000 | 563.02 |
1715212800000 | 565.99 |
1715299200000 | 567.74 |
1715558400000 | 567.09 |
1715644800000 | 570 |
1715731200000 | 578.01 |
1715817600000 | 576.6799 |
1715904000000 | 577.28 |
1716163200000 | 576.95 |
1716249600000 | 577.82 |
1716336000000 | 576.54 |
1716422400000 | 572.57 |
1716508800000 | 576.21 |
1716768000000 | 576.21 |
1716854400000 | 575.28 |
1716940800000 | 570.34 |
1717027200000 | 567.48 |
1717113600000 | 572.22 |
1717372800000 | 572.92 |
1717459200000 | 573.8 |
1717545600000 | 580.94 |
1717632000000 | 580.17 |
1717718400000 | 579.84 |
1717977600000 | 581.12 |
1718064000000 | 581.8099 |
1718150400000 | 586.76 |
1718236800000 | 588.67 |
1718323200000 | 589.3 |
1718582400000 | 593.65 |
1718668800000 | 595.67 |
1718755200000 | 595.67 |
1718841600000 | 593.97 |
1718928000000 | 592.04 |
1719187200000 | 591.25 |
1719273600000 | 591.91 |
1719360000000 | 590.87 |
1719446400000 | 591.44 |
1719532800000 | 591.72 |
1719792000000 | 590.7 |
1719878400000 | 593.91 |
1719964800000 | 596.02 |
1720051200000 | 596.02 |
1720137600000 | 598.98 |
1720396800000 | 599.51 |
1720483200000 | 600.16 |
1720569600000 | 605.46 |
1720656000000 | 603.42 |
1720742400000 | 606.52 |
1721001600000 | 608.89 |
1721088000000 | 615.39 |
1721174400000 | 607.3099 |
1721260800000 | 601.98 |
1721347200000 | 598.79 |
1721606400000 | 605.14 |
1721692800000 | 604.16 |
1721779200000 | 591.73 |
1721865600000 | 589.9299 |
1721952000000 | 597.2 |
1722211200000 | 596.84 |
1722297600000 | 595.75 |
1722384000000 | 604.49 |
1722470400000 | 595.99 |
1722556800000 | 585.49 |
1722816000000 | 569.45 |
1722902400000 | 575.98 |
1722988800000 | 571.1 |
1723075200000 | 584.94 |
1723161600000 | 587.61 |
1723420800000 | 586.86 |
1723507200000 | 596.25 |
1723593600000 | 598.95 |
1723680000000 | 608.7 |
1723766400000 | 609.95 |
1724025600000 | 615.8 |
1724112000000 | 614.46 |
1724198400000 | 617.74 |
1724284800000 | 613.8 |
1724371200000 | 620.96 |
1724630400000 | 619.29 |
1724716800000 | 620.87 |
1724803200000 | 617.72 |
1724889600000 | 618.32 |
1724976000000 | 624.19 |
1725235200000 | 624.19 |
1725321600000 | 611.71 |
1725408000000 | 611.08 |
1725494400000 | 607.7 |
1725580800000 | 598.08 |
1725840000000 | 605.0599 |
1725926400000 | 606.55 |
1726012800000 | 611.85 |
1726099200000 | 616.17 |
1726185600000 | 620.08 |
1726444800000 | 622.42 |
1726531200000 | 621.66 |
1726617600000 | 620 |
1726704000000 | 630.67 |
1726790400000 | 629.62 |
1727049600000 | 630.9 |
1727136000000 | 632.3099 |
1727222400000 | 630.44 |
1727308800000 | 634.35 |
1727395200000 | 633.51 |
1727654400000 | 636.09 |
1727740800000 | 630.22 |
1727827200000 | 631.48 |
1727913600000 | 630.52 |
1728000000000 | 636.88 |
1728259200000 | 631.57 |
1728345600000 | 637.98 |
1728432000000 | 643.27 |
1728518400000 | 641.8 |
1728604800000 | 647.73 |
1728864000000 | 653 |
1728950400000 | 647.16 |
1729036800000 | 650.79 |
1729123200000 | 650.49 |
1729209600000 | 653 |
1729468800000 | 650.4 |
1729555200000 | 648.64 |
1729641600000 | 642.77 |
1729728000000 | 642.77 |
1729814400000 | 641.01 |
1730073600000 | 643.97 |
1730160000000 | 644.6799 |
1730246400000 | 642.5599 |
1730332800000 | 632.73 |
STOXX USA Reported Low Carbon | STOXX USA 900 | |
---|---|---|
2017 | 20.977671479887 | 22.096831119328 |
2018 | -5.6336450204534 | -5.0846816163558 |
2019 | 35.181474998973 | 32.290067074554 |
2020 | 15.710519139666 | 22.018357749838 |
2021 | 30.839903792216 | 25.71205792554 |
2022 | -15.583774704458 | -19.783494366319 |
2023 | 25.575874412888 | 26.968689937373 |
2024 | 28.107288272857 | 25.355843388124 |
Methodology
Base universe is the STOXX Global 1800 Index; excluding companies that are non-compliant based on the ISS ESG Norms Based Screening assessment or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Civilian Firearms, and Military Contracting.. Only those stocks with reported carbon emission data are eligible for inclusion. STOXX uses reported Carbon Intensity data ((Scope 1 + Scope 2 emission data) / Revenue in $ million) provided by ISSESG. The remaining stocks are sorted by ICB Supersector and a Z-score per supersector is calculated. Indices are price weighted with a weight factor based on the free-float market capitalization multiplied by the corresponding Z-score carbon intensity factor of each constituent. The resulting tilt overweights stocks with lower carbon intensities and underweights those with higher emissions. Individual components are subject to a 5% cap.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0304746974 | SXUSRCEN | .SXUSRCEN | |
Gross Return EUR | CH0304746990 | SXUSRCEG | .SXUSRCEG | |
Price EUR | CH0304746958 | SXUSRCEP | .SXUSRCEP | |
Gross Return USD | CH0304747006 | SXUSRCUG | .SXUSRCUG | |
Price USD | CH0304746966 | SXUSRCUP | .SXUSRCUP | |
Net Return USD | CH0304746982 | SXUSRCUN | .SXUSRCUN |
Quick Facts
Weighting | Price weighted; weight factor based on FF M-cap multiplied by Z-score carbon intensity factor of each constituent. |
Cap Factor | 5% on component level |
No. of components | Variable |
Review frequency | Components: Annually. Shares, Free Float and Weight Factor: Quarterly |
Calculation/distribution | See https://www.stoxx.com/data-vendor-codes |
Calculation hours | End-of-day |
Base value/base date | 100 on Dec. 19, 2011 |
History | Yes |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 5.437% |
Apple Inc. | Technology | USA | 4.948% |
META PLATFORMS CLASS A | Technology | USA | 4.060% |
JPMorgan Chase & Co. | Banks | USA | 3.026% |
ALPHABET CLASS C | Technology | USA | 2.776% |
BROADCOM | Technology | USA | 2.311% |
UnitedHealth Group Inc. | Health Care | USA | 2.243% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 1.601% |
Home Depot Inc. | Retail | USA | 1.570% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 1.451% |
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 Reported Low Carbon
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.