Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX USA Low Carbon
Index Description
These STOXX Low Carbon indices cover benchmark indices and the blue-chip index EURO STOXX 50®. By utilizing both estimated and reported carbon intensity scores, this index family represents broad indices with a variable number of components, covering the regions Global, Europe, Eurozone, USA and Japan. These indices closely track the risk-return profile of the underlying benchmark indices while offering a reduction in carbon emissions in the overall portfolio of constituents by overweighting lower carbon emitters, while underweighting higher carbon emitters. The indices are price weighted with a weight factor based on the free-float market cap multiplied by the corresponding Z-score carbon intensity factor of each constituent. The indices also exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas. STOXX uses ISS ESG as reliable and professional data sources for the estimated and reported data. Data considered comprise Scope 1 (All direct GHG emissions) and Scope 2 (Indirect GHG emissions from consumption of purchased electricity, heat or steam) emissions.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- As indices derived from those well-known broad indices, investor can easily use it for benchmark purposes.
- Comprehensive offering by covering global regions, Europe, Eurozone and USA.
- Usage of ISS ESG data.
- Only companies with reported data are available for selection.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA Low Carbon | N/A | 92,370.4 | 189.3 | 70.7 | 5,045.8 | 3.9 | 5.5 | 0.0 | 18.6 |
STOXX USA 900 | 49,907.6 | 48,036.3 | 53.3 | 15.1 | 3,163.8 | 2.3 | 6.6 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 34.6 |
---|---|
Health Care | 14.0 |
Industrial Goods and Services | 11.6 |
Banks | 6.3 |
Retail | 5.1 |
Financial Services | 4.5 |
Real Estate | 2.8 |
Travel and Leisure | 2.8 |
Food, Beverage and Tobacco | 2.7 |
Insurance | 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 Low Carbon | 1.9 | 22.4 | 34.9 | 34.3 | 105.2 | N/A | N/A | 35.3 | 10.4 | 15.6 |
STOXX USA 900 | 2.0 | 22.8 | 35.0 | 34.1 | 105.8 | N/A | N/A | 35.5 | 10.4 | 15.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA Low Carbon | N/A | N/A | 13.1 | 17.9 | 21.9 | N/A | N/A | 2.2 | 0.4 | 0.6 |
STOXX USA 900 | N/A | N/A | 13.4 | 18.1 | 21.9 | N/A | N/A | 2.1 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.4 | 1.6 | 1.5 | 1.2 | 1.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -0.8 | -0.2 | -0.1 | 0.0 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
THEME INDICES
STOXX USA 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 Low Carbon | 28.6 | 23.9 | 26.7 | 26.7 | 5.6 | 1.9 | 3.2 | 26.8 |
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 Low Carbon | |
---|---|
1324252800000 | 100 |
1324339200000 | 102.33 |
1324425600000 | 102.91 |
1324512000000 | 103.67 |
1324598400000 | 104.79 |
1324944000000 | 104.61 |
1325030400000 | 104.23 |
1325116800000 | 105.58 |
1325203200000 | 104.61 |
1325462400000 | 104.61 |
1325548800000 | 105.71 |
1325635200000 | 106.91 |
1325721600000 | 108.23 |
1325808000000 | 108.71 |
1326067200000 | 108.74 |
1326153600000 | 109.4 |
1326240000000 | 110.26 |
1326326400000 | 109.58 |
1326412800000 | 110.22 |
1326672000000 | 110.17 |
1326758400000 | 110.02 |
1326844800000 | 110.65 |
1326931200000 | 110.57 |
1327017600000 | 110.4 |
1327276800000 | 109.42 |
1327363200000 | 109.91 |
1327449600000 | 111.08 |
1327536000000 | 108.97 |
1327622400000 | 109.05 |
1327881600000 | 108.95 |
1327968000000 | 109.17 |
1328054400000 | 109.28 |
1328140800000 | 109.67 |
1328227200000 | 111.7 |
1328486400000 | 112.08 |
1328572800000 | 110.94 |
1328659200000 | 111.19 |
1328745600000 | 111.02 |
1328832000000 | 111.19 |
1329091200000 | 111.77 |
1329177600000 | 112.47 |
1329264000000 | 112.41 |
1329350400000 | 113.95 |
1329436800000 | 113.08 |
1329696000000 | 112.19 |
1329782400000 | 112.4 |
1329868800000 | 112.29 |
1329955200000 | 112.2 |
1330041600000 | 111.19 |
1330300800000 | 111.92 |
1330387200000 | 112.14 |
1330473600000 | 111.99 |
1330560000000 | 113.16 |
1330646400000 | 113.92 |
1330905600000 | 113.17 |
1330992000000 | 112.39 |
1331078400000 | 113.2 |
1331164800000 | 113.02 |
1331251200000 | 114.74 |
1331510400000 | 114.55 |
1331596800000 | 116.98 |
1331683200000 | 117.66 |
1331769600000 | 117.87 |
1331856000000 | 117.17 |
1332115200000 | 117.02 |
1332201600000 | 116.87 |
1332288000000 | 116.92 |
1332374400000 | 116.01 |
1332460800000 | 115.8 |
1332720000000 | 116.89 |
1332806400000 | 116.57 |
1332892800000 | 116.26 |
1332979200000 | 116.19 |
1333065600000 | 116.28 |
1333324800000 | 117.32 |
1333411200000 | 116.58 |
1333497600000 | 117.25 |
1333584000000 | 117.75 |
1334016000000 | 114.22 |
1334102400000 | 114.73 |
1334188800000 | 115.85 |
1334275200000 | 115.18 |
1334534400000 | 115.17 |
1334620800000 | 116.3 |
1334707200000 | 116.03 |
1334793600000 | 115.16 |
1334880000000 | 114.69 |
1335139200000 | 114.45 |
1335225600000 | 114.11 |
1335312000000 | 115.95 |
1335398400000 | 116.36 |
1335484800000 | 116.45 |
1335744000000 | 116.19 |
1335830400000 | 116.89 |
1335916800000 | 117.22 |
1336003200000 | 116.17 |
1336089600000 | 114.51 |
1336348800000 | 115.08 |
1336435200000 | 115.04 |
1336521600000 | 114.88 |
1336608000000 | 114.85 |
1336694400000 | 114.57 |
1336953600000 | 114.17 |
1337040000000 | 114.08 |
1337126400000 | 113.87 |
1337212800000 | 112.34 |
1337299200000 | 111.36 |
1337558400000 | 112.89 |
1337644800000 | 113.06 |
1337731200000 | 114.85 |
1337817600000 | 114.92 |
1337904000000 | 115.29 |
1338163200000 | 115.05 |
1338249600000 | 116.4 |
1338336000000 | 116.03 |
1338422400000 | 116.01 |
1338508800000 | 113.12 |
1338768000000 | 111.96 |
1338854400000 | 112.98 |
1338940800000 | 115.35 |
1339027200000 | 114.68 |
1339113600000 | 116.44 |
1339372800000 | 114.53 |
1339459200000 | 116.38 |
1339545600000 | 114.5 |
1339632000000 | 115.46 |
1339718400000 | 116.45 |
1339977600000 | 117.06 |
1340064000000 | 117.41 |
1340150400000 | 117.03 |
1340236800000 | 115.17 |
1340323200000 | 116.72 |
1340582400000 | 115.28 |
1340668800000 | 115.93 |
1340755200000 | 117.06 |
1340841600000 | 117 |
1340928000000 | 117.46 |
1341187200000 | 118.74 |
1341273600000 | 119.41 |
1341360000000 | 120.33 |
1341446400000 | 121.02 |
1341532800000 | 120.53 |
1341792000000 | 120.35 |
1341878400000 | 119.74 |
1341964800000 | 119.78 |
1342051200000 | 119.8 |
1342137600000 | 121.2 |
1342396800000 | 120.94 |
1342483200000 | 122.1 |
1342569600000 | 122.51 |
1342656000000 | 122.96 |
1342742400000 | 122.66 |
1343001600000 | 122.01 |
1343088000000 | 121.21 |
1343174400000 | 120.77 |
1343260800000 | 120.93 |
1343347200000 | 122.65 |
1343606400000 | 123.85 |
1343692800000 | 122.57 |
1343779200000 | 122.35 |
1343865600000 | 122.79 |
1343952000000 | 123.34 |
1344211200000 | 122.99 |
1344297600000 | 123.68 |
1344384000000 | 124.39 |
1344470400000 | 125.02 |
1344556800000 | 125.27 |
1344816000000 | 124.75 |
1344902400000 | 125.02 |
1344988800000 | 125.6 |
1345075200000 | 125.76 |
1345161600000 | 126.69 |
1345420800000 | 126.26 |
1345507200000 | 124.46 |
1345593600000 | 124.65 |
1345680000000 | 122.53 |
1345766400000 | 123.98 |
1346025600000 | 123.96 |
1346112000000 | 123.35 |
1346198400000 | 123.87 |
1346284800000 | 123.17 |
1346371200000 | 122.78 |
1346630400000 | 122.99 |
1346716800000 | 123.06 |
1346803200000 | 122.55 |
1346889600000 | 124.76 |
1346976000000 | 123.79 |
1347235200000 | 123.16 |
1347321600000 | 122.99 |
1347408000000 | 122.9 |
1347494400000 | 124.71 |
1347580800000 | 123 |
1347840000000 | 122.69 |
1347926400000 | 123.3 |
1348012800000 | 123.38 |
1348099200000 | 124.31 |
1348185600000 | 123.97 |
1348444800000 | 124.32 |
1348531200000 | 122.55 |
1348617600000 | 123.02 |
1348704000000 | 124.06 |
1348790400000 | 123.45 |
1349049600000 | 123.4 |
1349136000000 | 123.21 |
1349222400000 | 123.98 |
1349308800000 | 123.91 |
1349395200000 | 123.28 |
1349654400000 | 123.75 |
1349740800000 | 123.21 |
1349827200000 | 122.39 |
1349913600000 | 122.1 |
1350000000000 | 121.49 |
1350259200000 | 122.74 |
1350345600000 | 123.19 |
1350432000000 | 122.76 |
1350518400000 | 122.77 |
1350604800000 | 121.23 |
1350864000000 | 120.88 |
1350950400000 | 120.13 |
1351036800000 | 119.7 |
1351123200000 | 120.09 |
1351209600000 | 120.27 |
1351468800000 | 120.51 |
1351555200000 | 119.84 |
1351641600000 | 120.14 |
1351728000000 | 121.73 |
1351814400000 | 121.42 |
1352073600000 | 122.32 |
1352160000000 | 123.15 |
1352246400000 | 120.71 |
1352332800000 | 119.5 |
1352419200000 | 119.96 |
1352678400000 | 119.97 |
1352764800000 | 119.48 |
1352851200000 | 117.68 |
1352937600000 | 116.93 |
1353024000000 | 118.3 |
1353283200000 | 119.66 |
1353369600000 | 119.84 |
1353456000000 | 119.99 |
1353542400000 | 119.38 |
1353628800000 | 120.24 |
1353888000000 | 119.97 |
1353974400000 | 119.62 |
1354060800000 | 120.79 |
1354147200000 | 120.72 |
1354233600000 | 120.43 |
1354492800000 | 119.3 |
1354579200000 | 118.94 |
1354665600000 | 119.36 |
1354752000000 | 120.53 |
1354838400000 | 121.42 |
1355097600000 | 121.49 |
1355184000000 | 121.65 |
1355270400000 | 121.35 |
1355356800000 | 120.17 |
1355443200000 | 119.51 |
1355702400000 | 120.42 |
1355788800000 | 121.35 |
1355875200000 | 120.04 |
1355961600000 | 120.93 |
1356048000000 | 120.38 |
1356307200000 | 119.88 |
1356566400000 | 118.9 |
1356652800000 | 117.63 |
1356912000000 | 120.05 |
1357084800000 | 122.63 |
1357171200000 | 123.66 |
1357257600000 | 124.7 |
1357516800000 | 123.88 |
1357603200000 | 123.87 |
1357689600000 | 124.4 |
1357776000000 | 123.74 |
1357862400000 | 122.56 |
1358121600000 | 122.22 |
1358208000000 | 122.46 |
1358294400000 | 123.01 |
1358380800000 | 123.09 |
1358467200000 | 124.13 |
1358726400000 | 123.91 |
1358812800000 | 124.77 |
1358899200000 | 124.99 |
1358985600000 | 123.97 |
1359072000000 | 123.75 |
1359331200000 | 123.69 |
1359417600000 | 124.03 |
1359504000000 | 122.73 |
1359590400000 | 122.44 |
1359676800000 | 122.55 |
1359936000000 | 122.36 |
1360022400000 | 124 |
1360108800000 | 123.92 |
1360195200000 | 125.16 |
1360281600000 | 126.06 |
1360540800000 | 125.97 |
1360627200000 | 125.36 |
1360713600000 | 125.74 |
1360800000000 | 126.83 |
1360886400000 | 126.49 |
1361145600000 | 126.49 |
1361232000000 | 127.32 |
1361318400000 | 125.53 |
1361404800000 | 126.11 |
1361491200000 | 127.86 |
1361750400000 | 125.04 |
1361836800000 | 127.17 |
1361923200000 | 128.46 |
1362009600000 | 128.71 |
1362096000000 | 129.85 |
1362355200000 | 130.14 |
1362441600000 | 131.27 |
1362528000000 | 131.73 |
1362614400000 | 131.17 |
1362700800000 | 132.79 |
1362960000000 | 132.87 |
1363046400000 | 132.5 |
1363132800000 | 133.4 |
1363219200000 | 133.85 |
1363305600000 | 132.8 |
1363564800000 | 133.2 |
1363651200000 | 133.54 |
1363737600000 | 133.73 |
1363824000000 | 132.86 |
1363910400000 | 133.08 |
1364169600000 | 133.77 |
1364256000000 | 135.02 |
1364342400000 | 135.81 |
1364428800000 | 135.62 |
1364860800000 | 135.69 |
1364947200000 | 134.13 |
1365033600000 | 134.56 |
1365120000000 | 132.26 |
1365379200000 | 133.16 |
1365465600000 | 133.23 |
1365552000000 | 134.61 |
1365638400000 | 134.63 |
1365724800000 | 134.5 |
1365984000000 | 131.5 |
1366070400000 | 132.92 |
1366156800000 | 131.74 |
1366243200000 | 130.37 |
1366329600000 | 131.46 |
1366588800000 | 132.62 |
1366675200000 | 134.16 |
1366761600000 | 134.62 |
1366848000000 | 135.09 |
1366934400000 | 134.59 |
1367193600000 | 134.82 |
1367280000000 | 134.48 |
1367366400000 | 133.1 |
1367452800000 | 135.67 |
1367539200000 | 136.61 |
1367798400000 | 137.59 |
1367884800000 | 137.97 |
1367971200000 | 137.73 |
1368057600000 | 138.05 |
1368144000000 | 139.91 |
1368403200000 | 139.83 |
1368489600000 | 141.27 |
1368576000000 | 143.18 |
1368662400000 | 141.95 |
1368748800000 | 144.34 |
1369008000000 | 144.18 |
1369094400000 | 144.23 |
1369180800000 | 142.94 |
1369267200000 | 142.26 |
1369353600000 | 141.84 |
1369612800000 | 141.74 |
1369699200000 | 143.64 |
1369785600000 | 141.54 |
1369872000000 | 141.21 |
1369958400000 | 140.26 |
1370217600000 | 140.21 |
1370304000000 | 138.89 |
1370390400000 | 136.9 |
1370476800000 | 136.92 |
1370563200000 | 138.39 |
1370822400000 | 138.63 |
1370908800000 | 136.37 |
1370995200000 | 134.64 |
1371081600000 | 137 |
1371168000000 | 135.75 |
1371427200000 | 136.76 |
1371513600000 | 137.38 |
1371600000000 | 135.37 |
1371686400000 | 134.33 |
1371772800000 | 134.87 |
1372032000000 | 133.66 |
1372118400000 | 135.15 |
1372204800000 | 137.21 |
1372291200000 | 138.14 |
1372377600000 | 137.66 |
1372636800000 | 138.06 |
1372723200000 | 138.02 |
1372809600000 | 138.84 |
1372896000000 | 139.47 |
1372982400000 | 141.7 |
1373241600000 | 142.14 |
1373328000000 | 144.07 |
1373414400000 | 143.34 |
1373500800000 | 143.31 |
1373587200000 | 143.59 |
1373846400000 | 143.87 |
1373932800000 | 142.36 |
1374019200000 | 143.21 |
1374105600000 | 144 |
1374192000000 | 143.6 |
1374451200000 | 143.37 |
1374537600000 | 142.81 |
1374624000000 | 142.2 |
1374710400000 | 142.7 |
1374796800000 | 142.53 |
1375056000000 | 142.14 |
1375142400000 | 142.3 |
1375228800000 | 141.98 |
1375315200000 | 144.31 |
1375401600000 | 143.99 |
1375660800000 | 144.31 |
1375747200000 | 142.69 |
1375833600000 | 142.13 |
1375920000000 | 142 |
1376006400000 | 141.89 |
1376265600000 | 142.37 |
1376352000000 | 143.48 |
1376438400000 | 142.53 |
1376524800000 | 140.7 |
1376611200000 | 139.44 |
1376870400000 | 138.46 |
1376956800000 | 138.23 |
1377043200000 | 137.99 |
1377129600000 | 139.54 |
1377216000000 | 139.55 |
1377475200000 | 139.34 |
1377561600000 | 136.86 |
1377648000000 | 137.86 |
1377734400000 | 139.42 |
1377820800000 | 139.33 |
1378080000000 | 139.31 |
1378166400000 | 140.3 |
1378252800000 | 141.04 |
1378339200000 | 142.07 |
1378425600000 | 141.73 |
1378684800000 | 142.13 |
1378771200000 | 143.01 |
1378857600000 | 143.01 |
1378944000000 | 142.5 |
1379030400000 | 143.33 |
1379289600000 | 142.97 |
1379376000000 | 143.65 |
1379462400000 | 145.35 |
1379548800000 | 143.04 |
1379635200000 | 142.33 |
1379894400000 | 141.93 |
1379980800000 | 141.62 |
1380067200000 | 141.18 |
1380153600000 | 142.04 |
1380240000000 | 140.86 |
1380499200000 | 140.07 |
1380585600000 | 141.34 |
1380672000000 | 140.65 |
1380758400000 | 139.01 |
1380844800000 | 140.34 |
1381104000000 | 139.4 |
1381190400000 | 137.35 |
1381276800000 | 138.2 |
1381363200000 | 141.2 |
1381449600000 | 141.73 |
1381708800000 | 142.08 |
1381795200000 | 141.95 |
1381881600000 | 144.04 |
1381968000000 | 143.14 |
1382054400000 | 143.82 |
1382313600000 | 144.08 |
1382400000000 | 143.77 |
1382486400000 | 142.87 |
1382572800000 | 143.13 |
1382659200000 | 143.85 |
1382918400000 | 144.06 |
1383004800000 | 144.96 |
1383091200000 | 144.34 |
1383177600000 | 145.66 |
1383264000000 | 147.17 |
1383523200000 | 147.44 |
1383609600000 | 147.49 |
1383696000000 | 147.67 |
1383782400000 | 147.29 |
1383868800000 | 149.67 |
1384128000000 | 149.19 |
1384214400000 | 148.49 |
1384300800000 | 150.09 |
1384387200000 | 150.21 |
1384473600000 | 150.68 |
1384732800000 | 149.52 |
1384819200000 | 149.23 |
1384905600000 | 149.38 |
1384992000000 | 150.67 |
1385078400000 | 150.76 |
1385337600000 | 150.77 |
1385424000000 | 150.23 |
1385510400000 | 150.56 |
1385596800000 | 150.28 |
1385683200000 | 150.07 |
1385942400000 | 150.35 |
1386028800000 | 149.6 |
1386115200000 | 149.78 |
1386201600000 | 148.04 |
1386288000000 | 149.31 |
1386547200000 | 149.26 |
1386633600000 | 148.26 |
1386720000000 | 146.34 |
1386806400000 | 146.26 |
1386892800000 | 146.51 |
1387152000000 | 147.23 |
1387238400000 | 147.01 |
1387324800000 | 149.06 |
1387411200000 | 149.95 |
1387497600000 | 150.78 |
1387756800000 | 151.25 |
1387843200000 | 152.14 |
1388102400000 | 151.57 |
1388361600000 | 151.06 |
1388448000000 | 152.15 |
1388620800000 | 152.15 |
1388707200000 | 152.56 |
1388966400000 | 151.83 |
1389052800000 | 153.22 |
1389139200000 | 153.35 |
1389225600000 | 153.57 |
1389312000000 | 152.9 |
1389571200000 | 151.1 |
1389657600000 | 152.38 |
1389744000000 | 154.3 |
1389830400000 | 154.01 |
1389916800000 | 153.95 |
1390176000000 | 153.88 |
1390262400000 | 154.57 |
1390348800000 | 154.48 |
1390435200000 | 151.88 |
1390521600000 | 148.58 |
1390780800000 | 147.95 |
1390867200000 | 148.85 |
1390953600000 | 147.6 |
1391040000000 | 150.13 |
1391126400000 | 149.96 |
1391385600000 | 146.17 |
1391472000000 | 147.36 |
1391558400000 | 146.86 |
1391644800000 | 148.06 |
1391731200000 | 149.86 |
1391990400000 | 149.75 |
1392076800000 | 151.11 |
1392163200000 | 152.18 |
1392249600000 | 152.32 |
1392336000000 | 152.78 |
1392595200000 | 152.59 |
1392681600000 | 152.39 |
1392768000000 | 151.37 |
1392854400000 | 152.76 |
1392940800000 | 152.08 |
1393200000000 | 153.36 |
1393286400000 | 153.03 |
1393372800000 | 153.74 |
1393459200000 | 154.37 |
1393545600000 | 153.27 |
1393804800000 | 152.56 |
1393891200000 | 155.21 |
1393977600000 | 155.26 |
1394064000000 | 154.39 |
1394150400000 | 154.19 |
1394409600000 | 153.87 |
1394496000000 | 153.27 |
1394582400000 | 152.93 |
1394668800000 | 150.88 |
1394755200000 | 150.42 |
1395014400000 | 151.86 |
1395100800000 | 153.19 |
1395187200000 | 152.32 |
1395273600000 | 154.63 |
1395360000000 | 154.09 |
1395619200000 | 153.32 |
1395705600000 | 154.08 |
1395792000000 | 152.86 |
1395878400000 | 153 |
1395964800000 | 153.61 |
1396224000000 | 154.47 |
1396310400000 | 155.59 |
1396396800000 | 156.32 |
1396483200000 | 156.61 |
1396569600000 | 154.81 |
1396828800000 | 152.53 |
1396915200000 | 152.59 |
1397001600000 | 153.98 |
1397088000000 | 150.11 |
1397174400000 | 148.61 |
1397433600000 | 150.66 |
1397520000000 | 151.54 |
1397606400000 | 153.3 |
1397692800000 | 153.17 |
1398124800000 | 154.86 |
1398211200000 | 154.13 |
1398297600000 | 154.64 |
1398384000000 | 153.13 |
1398643200000 | 153.47 |
1398729600000 | 154.54 |
1398816000000 | 154.47 |
1398902400000 | 154.46 |
1398988800000 | 154.29 |
1399248000000 | 154.59 |
1399334400000 | 152.61 |
1399420800000 | 153.69 |
1399507200000 | 154.12 |
1399593600000 | 155.61 |
1399852800000 | 157.2 |
1399939200000 | 157.88 |
1400025600000 | 157.1 |
1400112000000 | 155.65 |
1400198400000 | 156.37 |
1400457600000 | 156.86 |
1400544000000 | 156.1 |
1400630400000 | 157.78 |
1400716800000 | 158.27 |
1400803200000 | 159.25 |
1401062400000 | 159.01 |
1401148800000 | 160.43 |
1401235200000 | 160.43 |
1401321600000 | 161.15 |
1401408000000 | 161.02 |
1401667200000 | 161.64 |
1401753600000 | 161.51 |
1401840000000 | 161.86 |
1401926400000 | 162.97 |
1402012800000 | 163.5 |
1402272000000 | 164.19 |
1402358400000 | 164.69 |
1402444800000 | 164.32 |
1402531200000 | 162.97 |
1402617600000 | 163.7 |
1402876800000 | 163.28 |
1402963200000 | 163.93 |
1403049600000 | 164.8 |
1403136000000 | 164.3 |
1403222400000 | 165.28 |
1403481600000 | 165.08 |
1403568000000 | 163.88 |
1403654400000 | 164.14 |
1403740800000 | 164.5 |
1403827200000 | 164.26 |
1404086400000 | 163.6 |
1404172800000 | 164.89 |
1404259200000 | 165.28 |
1404345600000 | 166.75 |
1404432000000 | 167 |
1404691200000 | 166.32 |
1404777600000 | 164.89 |
1404864000000 | 165.35 |
1404950400000 | 165.1 |
1405036800000 | 165.41 |
1405296000000 | 165.93 |
1405382400000 | 166.3 |
1405468800000 | 167.42 |
1405555200000 | 165.74 |
1405641600000 | 167.5 |
1405900800000 | 166.98 |
1405987200000 | 168.55 |
1406073600000 | 168.97 |
1406160000000 | 168.92 |
1406246400000 | 168.55 |
1406505600000 | 168.59 |
1406592000000 | 168.24 |
1406678400000 | 168.7 |
1406764800000 | 165.31 |
1406851200000 | 164.22 |
1407110400000 | 165.46 |
1407196800000 | 164.55 |
1407283200000 | 164.67 |
1407369600000 | 163.84 |
1407456000000 | 164.92 |
1407715200000 | 165.73 |
1407801600000 | 165.82 |
1407888000000 | 166.73 |
1407974400000 | 167.39 |
1408060800000 | 167.39 |
1408320000000 | 169.12 |
1408406400000 | 170.58 |
1408492800000 | 171.4 |
1408579200000 | 171.98 |
1408665600000 | 172.41 |
1408924800000 | 173.74 |
1409011200000 | 173.9 |
1409097600000 | 173.99 |
1409184000000 | 174.06 |
1409270400000 | 174.68 |
1409529600000 | 175.14 |
1409616000000 | 175.22 |
1409702400000 | 174.82 |
1409788800000 | 176.77 |
1409875200000 | 177.72 |
1410134400000 | 177.35 |
1410220800000 | 176.66 |
1410307200000 | 177.33 |
1410393600000 | 177.17 |
1410480000000 | 176.16 |
1410739200000 | 175.87 |
1410825600000 | 177.12 |
1410912000000 | 177.02 |
1410998400000 | 178.48 |
1411084800000 | 179.47 |
1411344000000 | 178.23 |
1411430400000 | 176.72 |
1411516800000 | 179.01 |
1411603200000 | 176.72 |
1411689600000 | 179.09 |
1411948800000 | 178.72 |
1412035200000 | 179.01 |
1412121600000 | 177.15 |
1412208000000 | 176.36 |
1412294400000 | 180.3 |
1412553600000 | 179.19 |
1412640000000 | 175.72 |
1412726400000 | 178.06 |
1412812800000 | 174.08 |
1412899200000 | 173.26 |
1413158400000 | 169.71 |
1413244800000 | 170 |
1413331200000 | 167.51 |
1413417600000 | 167.32 |
1413504000000 | 169.74 |
1413763200000 | 171.12 |
1413849600000 | 175.32 |
1413936000000 | 174.82 |
1414022400000 | 177.25 |
1414108800000 | 178.16 |
1414368000000 | 177.27 |
1414454400000 | 179.01 |
1414540800000 | 178.56 |
1414627200000 | 181.77 |
1414713600000 | 185.26 |
1414972800000 | 185.87 |
1415059200000 | 183.88 |
1415145600000 | 186.15 |
1415232000000 | 187.71 |
1415318400000 | 188.15 |
1415577600000 | 188.28 |
1415664000000 | 188.73 |
1415750400000 | 187.87 |
1415836800000 | 188.04 |
1415923200000 | 188.07 |
1416182400000 | 188.53 |
1416268800000 | 188.46 |
1416355200000 | 187.92 |
1416441600000 | 188.31 |
1416528000000 | 191.28 |
1416787200000 | 191.52 |
1416873600000 | 190.49 |
1416960000000 | 190.3 |
1417046400000 | 191.02 |
1417132800000 | 190.59 |
1417392000000 | 189.09 |
1417478400000 | 191.35 |
1417564800000 | 193.47 |
1417651200000 | 191.39 |
1417737600000 | 193.89 |
1417996800000 | 192.43 |
1418083200000 | 190.48 |
1418169600000 | 187.33 |
1418256000000 | 188.71 |
1418342400000 | 184.5 |
1418601600000 | 183.82 |
1418688000000 | 180.92 |
1418774400000 | 186.36 |
1418860800000 | 192.72 |
1418947200000 | 193.91 |
1419206400000 | 194.63 |
1419292800000 | 196.25 |
1419379200000 | 196.05 |
1419811200000 | 197.11 |
1419897600000 | 196.39 |
1419984000000 | 195.35 |
1420156800000 | 196.46 |
1420416000000 | 194.34 |
1420502400000 | 192.82 |
1420588800000 | 197.07 |
1420675200000 | 200.83 |
1420761600000 | 198.44 |
1421020800000 | 196.98 |
1421107200000 | 197.16 |
1421193600000 | 195.84 |
1421280000000 | 197.13 |
1421366400000 | 201.35 |
1421625600000 | 199.03 |
1421712000000 | 200.46 |
1421798400000 | 201.29 |
1421884800000 | 207.46 |
1421971200000 | 209.54 |
1422230400000 | 210.05 |
1422316800000 | 204.56 |
1422403200000 | 203.04 |
1422489600000 | 205.13 |
1422576000000 | 203.54 |
1422835200000 | 205.16 |
1422921600000 | 206.32 |
1423008000000 | 205.83 |
1423094400000 | 207.84 |
1423180800000 | 208.8 |
1423440000000 | 208.22 |
1423526400000 | 210.59 |
1423612800000 | 211.17 |
1423699200000 | 211.96 |
1423785600000 | 212.41 |
1424044800000 | 212.38 |
1424131200000 | 212.93 |
1424217600000 | 213.69 |
1424304000000 | 213.1 |
1424390400000 | 214.96 |
1424649600000 | 215.31 |
1424736000000 | 216.12 |
1424822400000 | 215.59 |
1424908800000 | 218.16 |
1424995200000 | 217.32 |
1425254400000 | 219.04 |
1425340800000 | 218.28 |
1425427200000 | 219.66 |
1425513600000 | 220.75 |
1425600000000 | 221.04 |
1425859200000 | 222.24 |
1425945600000 | 221.27 |
1426032000000 | 223.65 |
1426118400000 | 225.6 |
1426204800000 | 226.28 |
1426464000000 | 228.08 |
1426550400000 | 226.91 |
1426636800000 | 228.86 |
1426723200000 | 228.27 |
1426809600000 | 226.62 |
1427068800000 | 223.52 |
1427155200000 | 222.63 |
1427241600000 | 217.74 |
1427328000000 | 218.64 |
1427414400000 | 219.69 |
1427673600000 | 223.71 |
1427760000000 | 223.6 |
1427846400000 | 222.37 |
1427932800000 | 220.69 |
1428364800000 | 223.72 |
1428451200000 | 225.83 |
1428537600000 | 229.29 |
1428624000000 | 231.63 |
1428883200000 | 231.86 |
1428969600000 | 229.65 |
1429056000000 | 232.68 |
1429142400000 | 230.63 |
1429228800000 | 226.34 |
1429488000000 | 226.19 |
1429574400000 | 226.11 |
1429660800000 | 227.68 |
1429747200000 | 226.67 |
1429833600000 | 225.95 |
1430092800000 | 224.74 |
1430179200000 | 223.2 |
1430265600000 | 219.07 |
1430352000000 | 215.67 |
1430438400000 | 217.62 |
1430697600000 | 219.41 |
1430784000000 | 216.34 |
1430870400000 | 212.32 |
1430956800000 | 214.9 |
1431043200000 | 218.68 |
1431302400000 | 218.94 |
1431388800000 | 216.59 |
1431475200000 | 214.61 |
1431561600000 | 216.53 |
1431648000000 | 215.51 |
1431907200000 | 217.68 |
1431993600000 | 222.28 |
1432080000000 | 222.68 |
1432166400000 | 222.89 |
1432252800000 | 224.43 |
1432512000000 | 224.43 |
1432598400000 | 224.57 |
1432684800000 | 227.1 |
1432771200000 | 225.89 |
1432857600000 | 223.58 |
1433116800000 | 225.42 |
1433203200000 | 220.58 |
1433289600000 | 218.51 |
1433376000000 | 216.33 |
1433462400000 | 219.56 |
1433721600000 | 216.32 |
1433808000000 | 215.63 |
1433894400000 | 217.2 |
1433980800000 | 218.98 |
1434067200000 | 216.82 |
1434326400000 | 216.16 |
1434412800000 | 217.79 |
1434499200000 | 218.21 |
1434585600000 | 217.09 |
1434672000000 | 217.27 |
1434931200000 | 217.27 |
1435017600000 | 221.72 |
1435104000000 | 220.08 |
1435190400000 | 219.25 |
1435276800000 | 220.25 |
1435536000000 | 215.45 |
1435622400000 | 216.37 |
1435708800000 | 218.67 |
1435795200000 | 218.51 |
1435881600000 | 218.59 |
1436140800000 | 218.23 |
1436227200000 | 222.1 |
1436313600000 | 215.85 |
1436400000000 | 216.83 |
1436486400000 | 216.98 |
1436745600000 | 222.74 |
1436832000000 | 224 |
1436918400000 | 224.76 |
1437004800000 | 227.73 |
1437091200000 | 228.8 |
1437350400000 | 228.86 |
1437436800000 | 226.45 |
1437523200000 | 226.72 |
1437609600000 | 223.72 |
1437696000000 | 221.72 |
1437955200000 | 217.49 |
1438041600000 | 221.4 |
1438128000000 | 223.15 |
1438214400000 | 225.42 |
1438300800000 | 222.35 |
1438560000000 | 223.06 |
1438646400000 | 222.77 |
1438732800000 | 225.75 |
1438819200000 | 222.99 |
1438905600000 | 221.84 |
1439164800000 | 223.96 |
1439251200000 | 220.36 |
1439337600000 | 217.81 |
1439424000000 | 218.81 |
1439510400000 | 219.96 |
1439769600000 | 221.93 |
1439856000000 | 222.28 |
1439942400000 | 219.94 |
1440028800000 | 212.4 |
1440115200000 | 203.39 |
1440374400000 | 190.91 |
1440460800000 | 191.36 |
1440547200000 | 199.01 |
1440633600000 | 207.42 |
1440720000000 | 207.52 |
1440979200000 | 206.08 |
1441065600000 | 198.96 |
1441152000000 | 203.22 |
1441238400000 | 205.82 |
1441324800000 | 202.41 |
1441584000000 | 201.62 |
1441670400000 | 206.16 |
1441756800000 | 203.71 |
1441843200000 | 203.95 |
1441929600000 | 203.85 |
1442188800000 | 202.86 |
1442275200000 | 205.81 |
1442361600000 | 207.3 |
1442448000000 | 206.29 |
1442534400000 | 201.98 |
1442793600000 | 206.2 |
1442880000000 | 204.91 |
1442966400000 | 204.34 |
1443052800000 | 201.02 |
1443139200000 | 202.87 |
1443398400000 | 196.99 |
1443484800000 | 196.92 |
1443571200000 | 201.64 |
1443657600000 | 201.28 |
1443744000000 | 202.91 |
1444003200000 | 207.77 |
1444089600000 | 206.12 |
1444176000000 | 208.25 |
1444262400000 | 209.23 |
1444348800000 | 208.02 |
1444608000000 | 207.97 |
1444694400000 | 206.66 |
1444780800000 | 204.47 |
1444867200000 | 208.49 |
1444953600000 | 209.68 |
1445212800000 | 211 |
1445299200000 | 210.13 |
1445385600000 | 208.64 |
1445472000000 | 215.69 |
1445558400000 | 220.72 |
1445817600000 | 220.04 |
1445904000000 | 219.43 |
1445990400000 | 221.89 |
1446076800000 | 223.95 |
1446163200000 | 221.13 |
1446422400000 | 224.09 |
1446508800000 | 226.45 |
1446595200000 | 227.69 |
1446681600000 | 227.42 |
1446768000000 | 229.85 |
1447027200000 | 227.47 |
1447113600000 | 228.94 |
1447200000000 | 227.4 |
1447286400000 | 223.7 |
1447372800000 | 221.58 |
1447632000000 | 225.24 |
1447718400000 | 226.34 |
1447804800000 | 230.13 |
1447891200000 | 227.82 |
1447977600000 | 230.15 |
1448236800000 | 231 |
1448323200000 | 230.85 |
1448409600000 | 231.67 |
1448496000000 | 231.3 |
1448582400000 | 232.07 |
1448841600000 | 231.77 |
1448928000000 | 233.1 |
1449014400000 | 231.46 |
1449100800000 | 222.23 |
1449187200000 | 226.02 |
1449446400000 | 225.11 |
1449532800000 | 223.46 |
1449619200000 | 219.84 |
1449705600000 | 220.87 |
1449792000000 | 215.3 |
1450051200000 | 215.74 |
1450137600000 | 220.09 |
1450224000000 | 222.89 |
1450310400000 | 221.82 |
1450396800000 | 217.75 |
1450656000000 | 217.96 |
1450742400000 | 218.79 |
1450828800000 | 223.37 |
1450915200000 | 221.4 |
1451260800000 | 220.6 |
1451347200000 | 224.36 |
1451433600000 | 222.6 |
1451520000000 | 221.56 |
1451865600000 | 219.33 |
1451952000000 | 221.37 |
1452038400000 | 218.02 |
1452124800000 | 211.02 |
1452211200000 | 207.34 |
1452470400000 | 208.38 |
1452556800000 | 210.62 |
1452643200000 | 204.87 |
1452729600000 | 208.48 |
1452816000000 | 201.98 |
1453075200000 | 203.4 |
1453161600000 | 202.96 |
1453248000000 | 200.73 |
1453334400000 | 202.95 |
1453420800000 | 207.22 |
1453680000000 | 203.86 |
1453766400000 | 206.44 |
1453852800000 | 203.43 |
1453939200000 | 203.05 |
1454025600000 | 210.18 |
1454284800000 | 208.69 |
1454371200000 | 204.44 |
1454457600000 | 202.76 |
1454544000000 | 200.99 |
1454630400000 | 197.28 |
1454889600000 | 194.3 |
1454976000000 | 191.36 |
1455062400000 | 193.6699 |
1455148800000 | 188.85 |
1455235200000 | 194.28 |
1455494400000 | 196.02 |
1455580800000 | 199.44 |
1455667200000 | 203.02 |
1455753600000 | 202.68 |
1455840000000 | 202.62 |
1456099200000 | 207.07 |
1456185600000 | 204.48 |
1456272000000 | 205.43 |
1456358400000 | 207.65 |
1456444800000 | 209.3899 |
1456704000000 | 208.87 |
1456790400000 | 214.08 |
1456876800000 | 215.6 |
1456963200000 | 214.36 |
1457049600000 | 213.53 |
1457308800000 | 214.1 |
1457395200000 | 210.4 |
1457481600000 | 212.29 |
1457568000000 | 209.7 |
1457654400000 | 212.98 |
1457913600000 | 213.79 |
1458000000000 | 213.3 |
1458086400000 | 215.25 |
1458172800000 | 211.78 |
1458259200000 | 213.17 |
1458518400000 | 214.07 |
1458604800000 | 214.67 |
1458691200000 | 214.29 |
1458777600000 | 214.5 |
1459209600000 | 217.08 |
1459296000000 | 214.81 |
1459382400000 | 213.7 |
1459468800000 | 216.08 |
1459728000000 | 214.85 |
1459814400000 | 212.68 |
1459900800000 | 215.13 |
1459987200000 | 212.3 |
1460073600000 | 212.37 |
1460332800000 | 211.09 |
1460419200000 | 214.35 |
1460505600000 | 218.38 |
1460592000000 | 218.88 |
1460678400000 | 218.04 |
1460937600000 | 218.74 |
1461024000000 | 218.4 |
1461110400000 | 219.47 |
1461196800000 | 219.21 |
1461283200000 | 220.23 |
1461542400000 | 219.31 |
1461628800000 | 218.94 |
1461715200000 | 218.97 |
1461801600000 | 216.71 |
1461888000000 | 213.03 |
1462147200000 | 213.61 |
1462233600000 | 211.67 |
1462320000000 | 210.8 |
1462406400000 | 212.39 |
1462492800000 | 212.59 |
1462752000000 | 213.27 |
1462838400000 | 216.06 |
1462924800000 | 213.48 |
1463011200000 | 213.91 |
1463097600000 | 214.19 |
1463356800000 | 215.82 |
1463443200000 | 213.82 |
1463529600000 | 215.06 |
1463616000000 | 215.57 |
1463702400000 | 216.75 |
1463961600000 | 216.58 |
1464048000000 | 220.32 |
1464134400000 | 222.23 |
1464220800000 | 221.43 |
1464307200000 | 223.46 |
1464566400000 | 223.33 |
1464652800000 | 223.24 |
1464739200000 | 222.69 |
1464825600000 | 223.7 |
1464912000000 | 219.65 |
1465171200000 | 220.22 |
1465257600000 | 220.66 |
1465344000000 | 220.69 |
1465430400000 | 221.59 |
1465516800000 | 219.97 |
1465776000000 | 218.27 |
1465862400000 | 219.68 |
1465948800000 | 218.8 |
1466035200000 | 221.33 |
1466121600000 | 218.58 |
1466380800000 | 218.16 |
1466467200000 | 219.98 |
1466553600000 | 219.29 |
1466640000000 | 220.95 |
1466726400000 | 217.46 |
1466985600000 | 216.12 |
1467072000000 | 218.57 |
1467158400000 | 221.32 |
1467244800000 | 224.11 |
1467331200000 | 224.2 |
1467590400000 | 224.09 |
1467676800000 | 223.15 |
1467763200000 | 225.21 |
1467849600000 | 224.98 |
1467936000000 | 229.09 |
1468195200000 | 229.55 |
1468281600000 | 230.57 |
1468368000000 | 229.92 |
1468454400000 | 231.1 |
1468540800000 | 231.66 |
1468800000000 | 232.26 |
1468886400000 | 233.01 |
1468972800000 | 234.21 |
1469059200000 | 233.85 |
1469145600000 | 235.32 |
1469404800000 | 234.58 |
1469491200000 | 234.16 |
1469577600000 | 233.96 |
1469664000000 | 232.46 |
1469750400000 | 230.68 |
1470009600000 | 230.63 |
1470096000000 | 228.2 |
1470182400000 | 230.21 |
1470268800000 | 230.99 |
1470355200000 | 234.37 |
1470614400000 | 234.13 |
1470700800000 | 233.49 |
1470787200000 | 231.8 |
1470873600000 | 232.56 |
1470960000000 | 232.44 |
1471219200000 | 232.78 |
1471305600000 | 230.25 |
1471392000000 | 230.4 |
1471478400000 | 229.77 |
1471564800000 | 229.55 |
1471824000000 | 229.4 |
1471910400000 | 230.02 |
1471996800000 | 230.24 |
1472083200000 | 229.14 |
1472169600000 | 228.81 |
1472428800000 | 232.24 |
1472515200000 | 232.13 |
1472601600000 | 231.95 |
1472688000000 | 230.78 |
1472774400000 | 232.45 |
1473033600000 | 232.8 |
1473120000000 | 231.56 |
1473206400000 | 231.55 |
1473292800000 | 230.28 |
1473379200000 | 225.99 |
1473638400000 | 229.19 |
1473724800000 | 225.54 |
1473811200000 | 225.42 |
1473897600000 | 227.92 |
1473984000000 | 228.73 |
1474243200000 | 228.26 |
1474329600000 | 228.54 |
1474416000000 | 231.62 |
1474502400000 | 231.1 |
1474588800000 | 230.24 |
1474848000000 | 227.39 |
1474934400000 | 230.28 |
1475020800000 | 231.65 |
1475107200000 | 228.7 |
1475193600000 | 230.35 |
1475452800000 | 230.04 |
1475539200000 | 230.2 |
1475625600000 | 230.39 |
1475712000000 | 231.04 |
1475798400000 | 230.18 |
1476057600000 | 231.75 |
1476144000000 | 230.97 |
1476230400000 | 232.19 |
1476316800000 | 231.09 |
1476403200000 | 231.64 |
1476662400000 | 231.18 |
1476748800000 | 233.07 |
1476835200000 | 233.82 |
1476921600000 | 234.44 |
1477008000000 | 235.74 |
1477267200000 | 236.61 |
1477353600000 | 236.37 |
1477440000000 | 234.68 |
1477526400000 | 233.93 |
1477612800000 | 232.76 |
1477872000000 | 232.19 |
1477958400000 | 228.9 |
1478044800000 | 225.87 |
1478131200000 | 225.33 |
1478217600000 | 224.44 |
1478476800000 | 231.3 |
1478563200000 | 231.97 |
1478649600000 | 236.71 |
1478736000000 | 238.34 |
1478822400000 | 238.5 |
1479081600000 | 241.41 |
1479168000000 | 243.19 |
1479254400000 | 244.33 |
1479340800000 | 245.52 |
1479427200000 | 247.27 |
1479686400000 | 248.06 |
1479772800000 | 249.35 |
1479859200000 | 250.96 |
1479945600000 | 250.22 |
1480032000000 | 250.21 |
1480291200000 | 249.41 |
1480377600000 | 248.95 |
1480464000000 | 248.57 |
1480550400000 | 247.67 |
1480636800000 | 246.54 |
1480896000000 | 246.56 |
1480982400000 | 247.2 |
1481068800000 | 249.6 |
1481155200000 | 253.72 |
1481241600000 | 256.94 |
1481500800000 | 254.9 |
1481587200000 | 255.92 |
1481673600000 | 253.59 |
1481760000000 | 260.29 |
1481846400000 | 260.0899 |
1482105600000 | 259.88 |
1482192000000 | 262.35 |
1482278400000 | 260.37 |
1482364800000 | 259.35 |
1482451200000 | 259.6 |
1482796800000 | 260.32 |
1482883200000 | 259.8399 |
1482969600000 | 257.4 |
1483056000000 | 254.81 |
1483315200000 | 254.81 |
1483401600000 | 261.0899 |
1483488000000 | 260.37 |
1483574400000 | 257.2 |
1483660800000 | 258.8 |
1483920000000 | 258.44 |
1484006400000 | 257.58 |
1484092800000 | 261.3 |
1484179200000 | 256.31 |
1484265600000 | 257.48 |
1484524800000 | 257.97 |
1484611200000 | 255.05 |
1484697600000 | 255.5 |
1484784000000 | 256.68 |
1484870400000 | 255.74 |
1485129600000 | 253.45 |
1485216000000 | 254.77 |
1485302400000 | 257.11 |
1485388800000 | 258.47 |
1485475200000 | 257.52 |
1485734400000 | 256.39 |
1485820800000 | 253.43 |
1485907200000 | 254.88 |
1485993600000 | 253.81 |
1486080000000 | 256.18 |
1486339200000 | 256.91 |
1486425600000 | 258.37 |
1486512000000 | 258.11 |
1486598400000 | 260.76 |
1486684800000 | 262.76 |
1486944000000 | 264.69 |
1487030400000 | 266.93 |
1487116800000 | 268.04 |
1487203200000 | 265.36 |
1487289600000 | 266.75 |
1487548800000 | 266.97 |
1487635200000 | 270.75 |
1487721600000 | 270.35 |
1487808000000 | 269.31 |
1487894400000 | 270.32 |
1488153600000 | 269.55 |
1488240000000 | 268.61 |
1488326400000 | 274.01 |
1488412800000 | 273.17 |
1488499200000 | 272.48 |
1488758400000 | 270.65 |
1488844800000 | 270.32 |
1488931200000 | 270.48 |
1489017600000 | 269.99 |
1489104000000 | 268.9 |
1489363200000 | 268.92 |
1489449600000 | 268.65 |
1489536000000 | 271.26 |
1489622400000 | 268.27 |
1489708800000 | 267.83 |
1489968000000 | 266.99 |
1490054400000 | 262.29 |
1490140800000 | 263 |
1490227200000 | 263.05 |
1490313600000 | 262.41 |
1490572800000 | 260.29 |
1490659200000 | 262.64 |
1490745600000 | 265.81 |
1490832000000 | 266.98 |
1490918400000 | 267.35 |
1491177600000 | 267.99 |
1491264000000 | 267.91 |
1491350400000 | 267.0899 |
1491436800000 | 267.81 |
1491523200000 | 268.6 |
1491782400000 | 269.33 |
1491868800000 | 268.23 |
1491955200000 | 267.48 |
1492041600000 | 265.56 |
1492473600000 | 265.15 |
1492560000000 | 264.3 |
1492646400000 | 265 |
1492732800000 | 266.12 |
1492992000000 | 264.69 |
1493078400000 | 264.79 |
1493164800000 | 265.96 |
1493251200000 | 266.41 |
1493337600000 | 265.29 |
1493596800000 | 265.3 |
1493683200000 | 265.98 |
1493769600000 | 265.4 |
1493856000000 | 264.66 |
1493942400000 | 264.71 |
1494201600000 | 266.15 |
1494288000000 | 266.96 |
1494374400000 | 267.83 |
1494460800000 | 267.41 |
1494547200000 | 265.81 |
1494806400000 | 265.71 |
1494892800000 | 263.14 |
1494979200000 | 256.88 |
1495065600000 | 258.31 |
1495152000000 | 258.56 |
1495411200000 | 258.71 |
1495497600000 | 259.68 |
1495584000000 | 261.44 |
1495670400000 | 261.95 |
1495756800000 | 262.71 |
1496016000000 | 262.88 |
1496102400000 | 262.61 |
1496188800000 | 260.85 |
1496275200000 | 263.5 |
1496361600000 | 263.38 |
1496620800000 | 263.66 |
1496707200000 | 262.7 |
1496793600000 | 263.27 |
1496880000000 | 264.33 |
1496966400000 | 264.68 |
1497225600000 | 263.7799 |
1497312000000 | 265.0299 |
1497398400000 | 263.18 |
1497484800000 | 265.65 |
1497571200000 | 264.58 |
1497830400000 | 267.62 |
1497916800000 | 266.93 |
1498003200000 | 266.54 |
1498089600000 | 266.18 |
1498176000000 | 265.68 |
1498435200000 | 265.71 |
1498521600000 | 261.51 |
1498608000000 | 262.13 |
1498694400000 | 258.46 |
1498780800000 | 259.33 |
1499040000000 | 260.77 |
1499126400000 | 261.15 |
1499212800000 | 262 |
1499299200000 | 257.83 |
1499385600000 | 259.88 |
1499644800000 | 260.25 |
1499731200000 | 259.42 |
1499817600000 | 261.32 |
1499904000000 | 262.17 |
1499990400000 | 262.36 |
1500249600000 | 261.83 |
1500336000000 | 259.61 |
1500422400000 | 262.38 |
1500508800000 | 259.79 |
1500595200000 | 259.15 |
1500854400000 | 259.35 |
1500940800000 | 259.88 |
1501027200000 | 260.82 |
1501113600000 | 259.6 |
1501200000000 | 257.38 |
1501459200000 | 256.16 |
1501545600000 | 256.4 |
1501632000000 | 255.63 |
1501718400000 | 254.65 |
1501804800000 | 257.93 |
1502064000000 | 257.5 |
1502150400000 | 258.16 |
1502236800000 | 257.86 |
1502323200000 | 253.9 |
1502409600000 | 253.43 |
1502668800000 | 256.22 |
1502755200000 | 257.66 |
1502841600000 | 258.37 |
1502928000000 | 253.63 |
1503014400000 | 252.94 |
1503273600000 | 251.78 |
1503360000000 | 255.45 |
1503446400000 | 253.51 |
1503532800000 | 253.31 |
1503619200000 | 252.28 |
1503878400000 | 250.7 |
1503964800000 | 249.54 |
1504051200000 | 253.16 |
1504137600000 | 255.31 |
1504224000000 | 256.04 |
1504483200000 | 255.33 |
1504569600000 | 253.13 |
1504656000000 | 253.46 |
1504742400000 | 252.16 |
1504828800000 | 251.45 |
1505088000000 | 255.11 |
1505174400000 | 256.48 |
1505260800000 | 257.47 |
1505347200000 | 258.1 |
1505433600000 | 256.65 |
1505692800000 | 257.29 |
1505779200000 | 256.97 |
1505865600000 | 256.57 |
1505952000000 | 257.38 |
1506038400000 | 256.5299 |
1506297600000 | 257.93 |
1506384000000 | 260.2799 |
1506470400000 | 262.11 |
1506556800000 | 261.15 |
1506643200000 | 261.36 |
1506902400000 | 264.3399 |
1506988800000 | 264.47 |
1507075200000 | 264.71 |
1507161600000 | 267.45 |
1507248000000 | 266.77 |
1507507200000 | 266.04 |
1507593600000 | 264.8399 |
1507680000000 | 264.67 |
1507766400000 | 264.11 |
1507852800000 | 264.47 |
1508112000000 | 265.85 |
1508198400000 | 267.27 |
1508284800000 | 266.89 |
1508371200000 | 265.22 |
1508457600000 | 268.06 |
1508716800000 | 267.93 |
1508803200000 | 268.04 |
1508889600000 | 265.74 |
1508976000000 | 268.52 |
1509062400000 | 273.8 |
1509321600000 | 272.01 |
1509408000000 | 271.75 |
1509494400000 | 272.85 |
1509580800000 | 271.58 |
1509667200000 | 273.87 |
1509926400000 | 274.91 |
1510012800000 | 274.96 |
1510099200000 | 275.0899 |
1510185600000 | 273.17 |
1510272000000 | 272.19 |
1510531200000 | 272.38 |
1510617600000 | 269.64 |
1510704000000 | 267.14 |
1510790400000 | 270.05 |
1510876800000 | 269.2 |
1511136000000 | 270.3 |
1511222400000 | 272.71 |
1511308800000 | 271.22 |
1511395200000 | 269.94 |
1511481600000 | 268.38 |
1511740800000 | 268.63 |
1511827200000 | 272.54 |
1511913600000 | 272.61 |
1512000000000 | 273.44 |
1512086400000 | 274.18 |
1512345600000 | 273.88 |
1512432000000 | 273.45 |
1512518400000 | 274.58 |
1512604800000 | 275.3 |
1512691200000 | 277.94 |
1512950400000 | 277.86 |
1513036800000 | 279.9 |
1513123200000 | 279.02 |
1513209600000 | 277.5 |
1513296000000 | 280.26 |
1513555200000 | 280.57 |
1513641600000 | 279.66 |
1513728000000 | 277.76 |
1513814400000 | 278.81 |
1513900800000 | 279.26 |
1514332800000 | 277.71 |
1514419200000 | 277.3399 |
1514505600000 | 274.23 |
1514851200000 | 275.64 |
1514937600000 | 277.92 |
1515024000000 | 277.96 |
1515110400000 | 280.94 |
1515369600000 | 282.83 |
1515456000000 | 284.5299 |
1515542400000 | 283.04 |
1515628800000 | 283.49 |
1515715200000 | 283.07 |
1515974400000 | 280.15 |
1516060800000 | 280.15 |
1516147200000 | 282.46 |
1516233600000 | 282.2 |
1516320000000 | 283.82 |
1516579200000 | 285.49 |
1516665600000 | 285.35 |
1516752000000 | 283.26 |
1516838400000 | 280.74 |
1516924800000 | 285.51 |
1517184000000 | 285.49 |
1517270400000 | 281.12 |
1517356800000 | 280.31 |
1517443200000 | 279.96 |
1517529600000 | 274.9 |
1517788800000 | 264.17 |
1517875200000 | 270.46 |
1517961600000 | 270.42 |
1518048000000 | 261.04 |
1518134400000 | 265.06 |
1518393600000 | 268.3 |
1518480000000 | 267.4 |
1518566400000 | 270.05 |
1518652800000 | 271.76 |
1518739200000 | 272.44 |
1518998400000 | 273.58 |
1519084800000 | 273.45 |
1519171200000 | 272.48 |
1519257600000 | 272.68 |
1519344000000 | 277.62 |
1519603200000 | 281.0299 |
1519689600000 | 278.91 |
1519776000000 | 277.02 |
1519862400000 | 273.86 |
1519948800000 | 272.42 |
1520208000000 | 275.1 |
1520294400000 | 274.25 |
1520380800000 | 274.26 |
1520467200000 | 277.13 |
1520553600000 | 282.0299 |
1520812800000 | 281.63 |
1520899200000 | 278.05 |
1520985600000 | 277.46 |
1521072000000 | 278.12 |
1521158400000 | 279.5 |
1521417600000 | 274.5 |
1521504000000 | 276.24 |
1521590400000 | 275.76 |
1521676800000 | 267.95 |
1521763200000 | 261.23 |
1522022400000 | 266.81 |
1522108800000 | 262.99 |
1522195200000 | 262.98 |
1522281600000 | 267.68 |
1522713600000 | 265.62 |
1522800000000 | 268.25 |
1522886400000 | 271.89 |
1522972800000 | 265.26 |
1523232000000 | 265.13 |
1523318400000 | 268.99 |
1523404800000 | 266.77 |
1523491200000 | 270.56 |
1523577600000 | 269.46 |
1523836800000 | 270.74 |
1523923200000 | 274.46 |
1524009600000 | 273.86 |
1524096000000 | 272.65 |
1524182400000 | 272.17 |
1524441600000 | 273.45 |
1524528000000 | 269.96 |
1524614400000 | 271.14 |
1524700800000 | 275.48 |
1524787200000 | 276.2 |
1525046400000 | 274.6 |
1525132800000 | 277.43 |
1525219200000 | 276.32 |
1525305600000 | 275.77 |
1525392000000 | 279.87 |
1525651200000 | 281.3399 |
1525737600000 | 282.81 |
1525824000000 | 285.49 |
1525910400000 | 287.47 |
1525996800000 | 286.39 |
1526256000000 | 285.98 |
1526342400000 | 286.55 |
1526428800000 | 289.5299 |
1526515200000 | 289.25 |
1526601600000 | 289.07 |
1526860800000 | 291.71 |
1526947200000 | 290.21 |
1527033600000 | 293.02 |
1527120000000 | 291.87 |
1527206400000 | 292.94 |
1527465600000 | 293.79 |
1527552000000 | 291.85 |
1527638400000 | 294.27 |
1527724800000 | 290.77 |
1527811200000 | 294.19 |
1528070400000 | 294.7 |
1528156800000 | 295.68 |
1528243200000 | 295.55 |
1528329600000 | 294.13 |
1528416000000 | 296.48 |
1528675200000 | 295.76 |
1528761600000 | 296.79 |
1528848000000 | 296.07 |
1528934400000 | 300.05 |
1529020800000 | 300.45 |
1529280000000 | 300.04 |
1529366400000 | 300.14 |
1529452800000 | 300.31 |
1529539200000 | 297.5899 |
1529625600000 | 297.24 |
1529884800000 | 291.72 |
1529971200000 | 293.07 |
1530057600000 | 292.22 |
1530144000000 | 294.6 |
1530230400000 | 292.32 |
1530489600000 | 295.02 |
1530576000000 | 292.42 |
1530662400000 | 292.55 |
1530748800000 | 293.62 |
1530835200000 | 294.9 |
1531094400000 | 297.8 |
1531180800000 | 299.6 |
1531267200000 | 297.52 |
1531353600000 | 301.33 |
1531440000000 | 301.96 |
1531699200000 | 300.79 |
1531785600000 | 302.52 |
1531872000000 | 303.91 |
1531958400000 | 303.39 |
1532044800000 | 300.77 |
1532304000000 | 301.37 |
1532390400000 | 302.64 |
1532476800000 | 306.31 |
1532563200000 | 305.48 |
1532649600000 | 303.55 |
1532908800000 | 299.89 |
1532995200000 | 301.6 |
1533081600000 | 302.33 |
1533168000000 | 305.74 |
1533254400000 | 307.62 |
1533513600000 | 309.57 |
1533600000000 | 309.52 |
1533686400000 | 309.2 |
1533772800000 | 309.77 |
1533859200000 | 311.52 |
1534118400000 | 310.68 |
1534204800000 | 313.89 |
1534291200000 | 313.08 |
1534377600000 | 313.32 |
1534464000000 | 313.81 |
1534723200000 | 313.94 |
1534809600000 | 312.23 |
1534896000000 | 310.15 |
1534982400000 | 310.2 |
1535068800000 | 310.8399 |
1535328000000 | 312.17 |
1535414400000 | 311.2 |
1535500800000 | 313.6 |
1535587200000 | 313.27 |
1535673600000 | 314.02 |
1535932800000 | 314.25 |
1536019200000 | 315.68 |
1536105600000 | 312.48 |
1536192000000 | 311.33 |
1536278400000 | 311.85 |
1536537600000 | 311.65 |
1536624000000 | 313.58 |
1536710400000 | 312.86 |
1536796800000 | 313.3 |
1536883200000 | 313.63 |
1537142400000 | 311.01 |
1537228800000 | 312.3 |
1537315200000 | 313.52 |
1537401600000 | 313.8 |
1537488000000 | 313.41 |
1537747200000 | 311.68 |
1537833600000 | 311.51 |
1537920000000 | 311.44 |
1538006400000 | 314.3 |
1538092800000 | 315.83 |
1538352000000 | 317.9 |
1538438400000 | 318.58 |
1538524800000 | 319.4 |
1538611200000 | 317.14 |
1538697600000 | 315.51 |
1538956800000 | 316.16 |
1539043200000 | 315.96 |
1539129600000 | 303.67 |
1539216000000 | 296.76 |
1539302400000 | 301.24 |
1539561600000 | 298.65 |
1539648000000 | 305.41 |
1539734400000 | 306.92 |
1539820800000 | 303.48 |
1539907200000 | 302.97 |
1540166400000 | 302.31 |
1540252800000 | 301.11 |
1540339200000 | 293.07 |
1540425600000 | 299.39 |
1540512000000 | 294.43 |
1540771200000 | 291.67 |
1540857600000 | 296.64 |
1540944000000 | 301.32 |
1541030400000 | 302.88 |
1541116800000 | 301.4 |
1541376000000 | 302.16 |
1541462400000 | 303.5899 |
1541548800000 | 308.81 |
1541635200000 | 309.25 |
1541721600000 | 308.07 |
1541980800000 | 304.39 |
1542067200000 | 303.0899 |
1542153600000 | 299.87 |
1542240000000 | 302.88 |
1542326400000 | 301.51 |
1542585600000 | 294.58 |
1542672000000 | 290.35 |
1542758400000 | 291.79 |
1542844800000 | 291.45 |
1542931200000 | 291.0899 |
1543190400000 | 296.14 |
1543276800000 | 298.33 |
1543363200000 | 305.9 |
1543449600000 | 302.15 |
1543536000000 | 306.32 |
1543795200000 | 309.18 |
1543881600000 | 299.14 |
1543968000000 | 299.42 |
1544054400000 | 298.04 |
1544140800000 | 290.63 |
1544400000000 | 291.45 |
1544486400000 | 292.5299 |
1544572800000 | 293.06 |
1544659200000 | 293.55 |
1544745600000 | 289.12 |
1545004800000 | 282.07 |
1545091200000 | 281.46 |
1545177600000 | 275.73 |
1545264000000 | 271.26 |
1545350400000 | 265.18 |
1545609600000 | 258.17 |
1545868800000 | 273.6 |
1545955200000 | 272.54 |
1546214400000 | 275.14 |
1546387200000 | 277.5299 |
1546473600000 | 270.1 |
1546560000000 | 279.32 |
1546819200000 | 280.14 |
1546905600000 | 283.36 |
1546992000000 | 282.96 |
1547078400000 | 284 |
1547164800000 | 285.16 |
1547424000000 | 284.07 |
1547510400000 | 288.19 |
1547596800000 | 290.31 |
1547683200000 | 292.87 |
1547769600000 | 296.93 |
1548028800000 | 296.96 |
1548115200000 | 293.08 |
1548201600000 | 293.2 |
1548288000000 | 294.2799 |
1548374400000 | 295.97 |
1548633600000 | 292.7 |
1548720000000 | 292.43 |
1548806400000 | 297.07 |
1548892800000 | 298.17 |
1548979200000 | 298.35 |
1549238400000 | 301.62 |
1549324800000 | 303.69 |
1549411200000 | 303.88 |
1549497600000 | 301.63 |
1549584000000 | 302.54 |
1549843200000 | 304.05 |
1549929600000 | 307.36 |
1550016000000 | 308.56 |
1550102400000 | 308.18 |
1550188800000 | 312.06 |
1550448000000 | 310.86 |
1550534400000 | 310.5299 |
1550620800000 | 310.67 |
1550707200000 | 309.62 |
1550793600000 | 311.91 |
1551052800000 | 312.23 |
1551139200000 | 311.71 |
1551225600000 | 311.0899 |
1551312000000 | 309.8399 |
1551398400000 | 311.99 |
1551657600000 | 312.18 |
1551744000000 | 312.2799 |
1551830400000 | 309.95 |
1551916800000 | 309.79 |
1552003200000 | 309.2 |
1552262400000 | 314.13 |
1552348800000 | 313.64 |
1552435200000 | 315 |
1552521600000 | 315.23 |
1552608000000 | 316.08 |
1552867200000 | 317.17 |
1552953600000 | 316.86 |
1553040000000 | 315.65 |
1553126400000 | 318.66 |
1553212800000 | 314.44 |
1553472000000 | 313.05 |
1553558400000 | 316.4 |
1553644800000 | 315.69 |
1553731200000 | 317.42 |
1553817600000 | 319.8399 |
1554076800000 | 323.86 |
1554163200000 | 324.7 |
1554249600000 | 324.3399 |
1554336000000 | 325.38 |
1554422400000 | 326.66 |
1554681600000 | 325.96 |
1554768000000 | 323.8399 |
1554854400000 | 325.66 |
1554940800000 | 324.8399 |
1555027200000 | 325.62 |
1555286400000 | 325.65 |
1555372800000 | 326.11 |
1555459200000 | 325.4 |
1555545600000 | 327.75 |
1555977600000 | 332.52 |
1556064000000 | 331.88 |
1556150400000 | 333.75 |
1556236800000 | 335.1 |
1556496000000 | 335.46 |
1556582400000 | 334.57 |
1556668800000 | 331.31 |
1556755200000 | 332.32 |
1556841600000 | 335.58 |
1557100800000 | 334.05 |
1557187200000 | 328.58 |
1557273600000 | 327.75 |
1557360000000 | 326.08 |
1557446400000 | 326.9 |
1557705600000 | 318.56 |
1557792000000 | 322.27 |
1557878400000 | 324.36 |
1557964800000 | 328.37 |
1558051200000 | 327.0899 |
1558310400000 | 324.76 |
1558396800000 | 327.23 |
1558483200000 | 327.07 |
1558569600000 | 322.98 |
1558656000000 | 322.06 |
1558915200000 | 322.4 |
1559001600000 | 320.42 |
1559088000000 | 319.02 |
1559174400000 | 319.99 |
1559260800000 | 315.26 |
1559520000000 | 312.2799 |
1559606400000 | 318.51 |
1559692800000 | 320.44 |
1559779200000 | 321.83 |
1559865600000 | 323.81 |
1560124800000 | 326.17 |
1560211200000 | 326.0899 |
1560297600000 | 325.0299 |
1560384000000 | 327.82 |
1560470400000 | 328.77 |
1560729600000 | 329.24 |
1560816000000 | 333.7 |
1560902400000 | 333.95 |
1560988800000 | 334.93 |
1561075200000 | 333.65 |
1561334400000 | 330.82 |
1561420800000 | 327.71 |
1561507200000 | 327.55 |
1561593600000 | 329.2 |
1561680000000 | 330.63 |
1561939200000 | 335.0299 |
1562025600000 | 336.99 |
1562112000000 | 340.13 |
1562198400000 | 340.11 |
1562284800000 | 341.51 |
1562544000000 | 340.0899 |
1562630400000 | 341.14 |
1562716800000 | 341.24 |
1562803200000 | 342.41 |
1562889600000 | 344.02 |
1563148800000 | 343.65 |
1563235200000 | 343.39 |
1563321600000 | 341.38 |
1563408000000 | 342.58 |
1563494400000 | 340.26 |
1563753600000 | 341.39 |
1563840000000 | 346.0299 |
1563926400000 | 348.13 |
1564012800000 | 345.76 |
1564099200000 | 349.35 |
1564358400000 | 348.38 |
1564444800000 | 347.26 |
1564531200000 | 343.74 |
1564617600000 | 343.08 |
1564704000000 | 339.05 |
1564963200000 | 326.2 |
1565049600000 | 330.63 |
1565136000000 | 330 |
1565222400000 | 337.01 |
1565308800000 | 334.86 |
1565568000000 | 330.12 |
1565654400000 | 336.07 |
1565740800000 | 327.15 |
1565827200000 | 328.99 |
1565913600000 | 334.11 |
1566172800000 | 338.37 |
1566259200000 | 335.99 |
1566345600000 | 338.61 |
1566432000000 | 338.72 |
1566518400000 | 329.11 |
1566777600000 | 332.62 |
1566864000000 | 331.68 |
1566950400000 | 334.49 |
1567036800000 | 339.12 |
1567123200000 | 341.07 |
1567382400000 | 342.47 |
1567468800000 | 340.17 |
1567555200000 | 341.76 |
1567641600000 | 346.05 |
1567728000000 | 346.06 |
1567987200000 | 345.94 |
1568073600000 | 346.26 |
1568160000000 | 350.06 |
1568246400000 | 349.96 |
1568332800000 | 348.2 |
1568592000000 | 350.0899 |
1568678400000 | 349.36 |
1568764800000 | 349.16 |
1568851200000 | 349.3399 |
1568937600000 | 348.77 |
1569196800000 | 349.22 |
1569283200000 | 345.92 |
1569369600000 | 349.57 |
1569456000000 | 349.1 |
1569542400000 | 347.12 |
1569801600000 | 350.47 |
1569888000000 | 345.82 |
1569974400000 | 338.98 |
1570060800000 | 340.48 |
1570147200000 | 345.5299 |
1570406400000 | 343.61 |
1570492800000 | 339.4 |
1570579200000 | 341.83 |
1570665600000 | 343.0899 |
1570752000000 | 346.24 |
1571011200000 | 346.24 |
1571097600000 | 349.6 |
1571184000000 | 348.39 |
1571270400000 | 347.42 |
1571356800000 | 345.08 |
1571616000000 | 347.29 |
1571702400000 | 346.38 |
1571788800000 | 347.97 |
1571875200000 | 349.42 |
1571961600000 | 351.22 |
1572220800000 | 353.3 |
1572307200000 | 352.25 |
1572393600000 | 353.3 |
1572480000000 | 351.13 |
1572566400000 | 354.18 |
1572825600000 | 355.75 |
1572912000000 | 357.8399 |
1572998400000 | 358.2 |
1573084800000 | 360.51 |
1573171200000 | 362.54 |
1573430400000 | 361.55 |
1573516800000 | 362.89 |
1573603200000 | 363.12 |
1573689600000 | 363.79 |
1573776000000 | 365.17 |
1574035200000 | 364.69 |
1574121600000 | 364.76 |
1574208000000 | 364.06 |
1574294400000 | 363.13 |
1574380800000 | 365.3399 |
1574640000000 | 369.13 |
1574726400000 | 369.76 |
1574812800000 | 371.94 |
1574899200000 | 371.7 |
1574985600000 | 369.67 |
1575244800000 | 364.87 |
1575331200000 | 362.0299 |
1575417600000 | 364.05 |
1575504000000 | 364.52 |
1575590400000 | 369.36 |
1575849600000 | 367.42 |
1575936000000 | 366.3399 |
1576022400000 | 367.48 |
1576108800000 | 369.61 |
1576195200000 | 369.19 |
1576454400000 | 371.91 |
1576540800000 | 371.56 |
1576627200000 | 372.43 |
1576713600000 | 374.5 |
1576800000000 | 377.25 |
1577059200000 | 377.62 |
1577145600000 | 377.57 |
1577404800000 | 376.97 |
1577664000000 | 373.45 |
1577750400000 | 373.85 |
1577923200000 | 378.06 |
1578009600000 | 376.71 |
1578268800000 | 377.31 |
1578355200000 | 377.77 |
1578441600000 | 380.7799 |
1578528000000 | 384.1 |
1578614400000 | 382.7 |
1578873600000 | 384.64 |
1578960000000 | 384.32 |
1579046400000 | 384.01 |
1579132800000 | 387.61 |
1579219200000 | 390.74 |
1579478400000 | 391.18 |
1579564800000 | 389.58 |
1579651200000 | 390.49 |
1579737600000 | 392.13 |
1579824000000 | 389.31 |
1580083200000 | 383.55 |
1580169600000 | 388.19 |
1580256000000 | 388.08 |
1580342400000 | 388.17 |
1580428800000 | 378.97 |
1580688000000 | 382.83 |
1580774400000 | 389.82 |
1580860800000 | 395.24 |
1580947200000 | 397.5899 |
1581033600000 | 396.11 |
1581292800000 | 400.55 |
1581379200000 | 401.51 |
1581465600000 | 405.21 |
1581552000000 | 406.57 |
1581638400000 | 407.8 |
1581897600000 | 408.36 |
1581984000000 | 407.5 |
1582070400000 | 410.8399 |
1582156800000 | 408.91 |
1582243200000 | 402.73 |
1582502400000 | 388.73 |
1582588800000 | 376.21 |
1582675200000 | 374.85 |
1582761600000 | 354.2 |
1582848000000 | 351.35 |
1583107200000 | 362.85 |
1583193600000 | 350.96 |
1583280000000 | 367.02 |
1583366400000 | 353.19 |
1583452800000 | 342.8399 |
1583712000000 | 313.1 |
1583798400000 | 331 |
1583884800000 | 316.56 |
1583971200000 | 291.26 |
1584057600000 | 318.8399 |
1584316800000 | 277.16 |
1584403200000 | 297.61 |
1584489600000 | 285 |
1584576000000 | 290.83 |
1584662400000 | 278.73 |
1584921600000 | 268.49 |
1585008000000 | 293.95 |
1585094400000 | 297.63 |
1585180800000 | 310.93 |
1585267200000 | 299.21 |
1585526400000 | 309.89 |
1585612800000 | 306.25 |
1585699200000 | 293.46 |
1585785600000 | 301.36 |
1585872000000 | 298.29 |
1586131200000 | 320.5899 |
1586217600000 | 317.3399 |
1586304000000 | 329.38 |
1586390400000 | 332.41 |
1586822400000 | 337.51 |
1586908800000 | 331.91 |
1586995200000 | 335.33 |
1587081600000 | 343.85 |
1587340800000 | 337.98 |
1587427200000 | 327.82 |
1587513600000 | 336.73 |
1587600000000 | 336.38 |
1587686400000 | 341.71 |
1587945600000 | 346.36 |
1588032000000 | 344.81 |
1588118400000 | 353.65 |
1588204800000 | 346.98 |
1588291200000 | 335.71 |
1588550400000 | 340.55 |
1588636800000 | 346.2799 |
1588723200000 | 345.7 |
1588809600000 | 351.01 |
1588896000000 | 353.7799 |
1589155200000 | 355.37 |
1589241600000 | 346.46 |
1589328000000 | 341.2 |
1589414400000 | 346.47 |
1589500800000 | 347.9 |
1589760000000 | 357.47 |
1589846400000 | 351.0299 |
1589932800000 | 355.52 |
1590019200000 | 354.65 |
1590105600000 | 357.29 |
1590364800000 | 357.19 |
1590451200000 | 358.67 |
1590537600000 | 364.49 |
1590624000000 | 360.88 |
1590710400000 | 360.41 |
1590969600000 | 361.66 |
1591056000000 | 363.19 |
1591142400000 | 366.9 |
1591228800000 | 361.54 |
1591315200000 | 372.14 |
1591574400000 | 377.27 |
1591660800000 | 372.69 |
1591747200000 | 370.5899 |
1591833600000 | 347.44 |
1591920000000 | 356.62 |
1592179200000 | 359.0299 |
1592265600000 | 367.0299 |
1592352000000 | 366.18 |
1592438400000 | 366.73 |
1592524800000 | 366.12 |
1592784000000 | 366.36 |
1592870400000 | 365.04 |
1592956800000 | 357.0299 |
1593043200000 | 363.47 |
1593129600000 | 354.85 |
1593388800000 | 358.56 |
1593475200000 | 364.5899 |
1593561600000 | 365.64 |
1593648000000 | 368.37 |
1593734400000 | 367.92 |
1593993600000 | 370.98 |
1594080000000 | 367.94 |
1594166400000 | 369.54 |
1594252800000 | 368.25 |
1594339200000 | 371.44 |
1594598400000 | 365.76 |
1594684800000 | 369.71 |
1594771200000 | 372.7799 |
1594857600000 | 370.72 |
1594944000000 | 372.2 |
1595203200000 | 374.88 |
1595289600000 | 373.92 |
1595376000000 | 372.89 |
1595462400000 | 368.21 |
1595548800000 | 364.96 |
1595808000000 | 363.17 |
1595894400000 | 362.1 |
1595980800000 | 365.56 |
1596067200000 | 363.55 |
1596153600000 | 364.9 |
1596412800000 | 370.7 |
1596499200000 | 371.35 |
1596585600000 | 369.92 |
1596672000000 | 373.35 |
1596758400000 | 375.26 |
1597017600000 | 376.4 |
1597104000000 | 373.6 |
1597190400000 | 377.55 |
1597276800000 | 376 |
1597363200000 | 376.27 |
1597622400000 | 376.46 |
1597708800000 | 375.33 |
1597795200000 | 374.33 |
1597881600000 | 377.5 |
1597968000000 | 380.65 |
1598227200000 | 383.19 |
1598313600000 | 384.39 |
1598400000000 | 388.62 |
1598486400000 | 390.3 |
1598572800000 | 389.5899 |
1598832000000 | 387.01 |
1598918400000 | 389.74 |
1599004800000 | 399.3399 |
1599091200000 | 385.33 |
1599177600000 | 383.14 |
1599436800000 | 382.2 |
1599523200000 | 372.07 |
1599609600000 | 378.97 |
1599696000000 | 370.4 |
1599782400000 | 371.68 |
1600041600000 | 375.87 |
1600128000000 | 378.5 |
1600214400000 | 377.5899 |
1600300800000 | 374.85 |
1600387200000 | 369.52 |
1600646400000 | 369.13 |
1600732800000 | 373.58 |
1600819200000 | 365.79 |
1600905600000 | 367.74 |
1600992000000 | 374.55 |
1601251200000 | 379.8 |
1601337600000 | 375.55 |
1601424000000 | 378.96 |
1601510400000 | 381.15 |
1601596800000 | 378.39 |
1601856000000 | 382.72 |
1601942400000 | 377.7 |
1602028800000 | 385.4 |
1602115200000 | 389.04 |
1602201600000 | 390.11 |
1602460800000 | 395.99 |
1602547200000 | 396.21 |
1602633600000 | 392.8399 |
1602720000000 | 394.19 |
1602806400000 | 393.6 |
1603065600000 | 385.2799 |
1603152000000 | 385.24 |
1603238400000 | 383.0899 |
1603324800000 | 386.54 |
1603411200000 | 387.93 |
1603670400000 | 380.99 |
1603756800000 | 378.98 |
1603843200000 | 368.37 |
1603929600000 | 375.14 |
1604016000000 | 370.27 |
1604275200000 | 375.3399 |
1604361600000 | 379.45 |
1604448000000 | 389.08 |
1604534400000 | 392.7799 |
1604620800000 | 391.31 |
1604880000000 | 397.63 |
1604966400000 | 396.99 |
1605052800000 | 402.26 |
1605139200000 | 396.65 |
1605225600000 | 401.68 |
1605484800000 | 405.92 |
1605571200000 | 403.08 |
1605657600000 | 398.96 |
1605744000000 | 402.07 |
1605830400000 | 398.95 |
1606089600000 | 403.2 |
1606176000000 | 407.97 |
1606262400000 | 406.7 |
1606348800000 | 406.65 |
1606435200000 | 406.31 |
1606694400000 | 403.95 |
1606780800000 | 405.83 |
1606867200000 | 405.12 |
1606953600000 | 402.55 |
1607040000000 | 407.08 |
1607299200000 | 406.91 |
1607385600000 | 408.75 |
1607472000000 | 406.17 |
1607558400000 | 404.86 |
1607644800000 | 404.4 |
1607904000000 | 402.8 |
1607990400000 | 406.87 |
1608076800000 | 406.65 |
1608163200000 | 407.72 |
1608249600000 | 407.19 |
1608508800000 | 406.93 |
1608595200000 | 408.15 |
1608681600000 | 407.38 |
1608768000000 | 408.74 |
1609113600000 | 409.69 |
1609200000000 | 407.72 |
1609286400000 | 406.54 |
1609372800000 | 411 |
1609718400000 | 403.72 |
1609804800000 | 406.48 |
1609891200000 | 408.45 |
1609977600000 | 416.02 |
1610064000000 | 418.56 |
1610323200000 | 419.86 |
1610409600000 | 419.98 |
1610496000000 | 420.34 |
1610582400000 | 419.56 |
1610668800000 | 417.98 |
1610928000000 | 418.5899 |
1611014400000 | 420.13 |
1611100800000 | 426.34 |
1611187200000 | 424.71 |
1611273600000 | 422.76 |
1611532800000 | 425.14 |
1611619200000 | 422.44 |
1611705600000 | 413.8 |
1611792000000 | 417.68 |
1611878400000 | 408.8 |
1612137600000 | 417.63 |
1612224000000 | 426.15 |
1612310400000 | 426.85 |
1612396800000 | 433.36 |
1612483200000 | 433.66 |
1612742400000 | 436.34 |
1612828800000 | 434.73 |
1612915200000 | 433.9 |
1613001600000 | 434.96 |
1613088000000 | 437.46 |
1613347200000 | 436.97 |
1613433600000 | 437.04 |
1613520000000 | 439.54 |
1613606400000 | 436.31 |
1613692800000 | 434.17 |
1613952000000 | 429.56 |
1614038400000 | 428.79 |
1614124800000 | 434.62 |
1614211200000 | 420.18 |
1614297600000 | 421.61 |
1614556800000 | 434.84 |
1614643200000 | 430.73 |
1614729600000 | 423.72 |
1614816000000 | 418.61 |
1614902400000 | 430.78 |
1615161600000 | 429.88 |
1615248000000 | 435.88 |
1615334400000 | 438.08 |
1615420800000 | 441.02 |
1615507200000 | 442.62 |
1615766400000 | 446.9 |
1615852800000 | 446.72 |
1615939200000 | 447.53 |
1616025600000 | 439.9 |
1616112000000 | 440.18 |
1616371200000 | 442.52 |
1616457600000 | 441.21 |
1616544000000 | 439.54 |
1616630400000 | 443.79 |
1616716800000 | 450.67 |
1616976000000 | 450.83 |
1617062400000 | 451.05 |
1617148800000 | 452.27 |
1617235200000 | 457.53 |
1617667200000 | 460.34 |
1617753600000 | 458.51 |
1617840000000 | 461.36 |
1617926400000 | 464.98 |
1618185600000 | 464.31 |
1618272000000 | 465.45 |
1618358400000 | 461.9 |
1618444800000 | 467.32 |
1618531200000 | 468.28 |
1618790400000 | 463.81 |
1618876800000 | 459.35 |
1618963200000 | 464.27 |
1619049600000 | 460.83 |
1619136000000 | 465.19 |
1619395200000 | 465.05 |
1619481600000 | 464.92 |
1619568000000 | 464.11 |
1619654400000 | 465.95 |
1619740800000 | 465.01 |
1620000000000 | 464.46 |
1620086400000 | 462.71 |
1620172800000 | 463.5 |
1620259200000 | 464.39 |
1620345600000 | 464.98 |
1620604800000 | 459.24 |
1620691200000 | 455.76 |
1620777600000 | 449.02 |
1620864000000 | 454.18 |
1620950400000 | 459.17 |
1621209600000 | 457.53 |
1621296000000 | 451.58 |
1621382400000 | 450.51 |
1621468800000 | 455.9 |
1621555200000 | 456.81 |
1621814400000 | 460.24 |
1621900800000 | 458.37 |
1621987200000 | 460.31 |
1622073600000 | 461.47 |
1622160000000 | 462.83 |
1622419200000 | 461.13 |
1622505600000 | 460.15 |
1622592000000 | 462.41 |
1622678400000 | 463.19 |
1622764800000 | 466.46 |
1623024000000 | 465.71 |
1623110400000 | 465.75 |
1623196800000 | 464.73 |
1623283200000 | 467.72 |
1623369600000 | 471.32 |
1623628800000 | 472 |
1623715200000 | 470.64 |
1623801600000 | 468.52 |
1623888000000 | 475.99 |
1623974400000 | 473.69 |
1624233600000 | 477.96 |
1624320000000 | 481.33 |
1624406400000 | 478.99 |
1624492800000 | 482.93 |
1624579200000 | 483.9 |
1624838400000 | 486.24 |
1624924800000 | 487.24 |
1625011200000 | 489.28 |
1625097600000 | 491.34 |
1625184000000 | 495.83 |
1625443200000 | 495.06 |
1625529600000 | 495.44 |
1625616000000 | 498.05 |
1625702400000 | 491.2 |
1625788800000 | 496.56 |
1626048000000 | 497.69 |
1626134400000 | 497.75 |
1626220800000 | 497.95 |
1626307200000 | 496.4 |
1626393600000 | 493.48 |
1626652800000 | 486.11 |
1626739200000 | 495.88 |
1626825600000 | 499.14 |
1626912000000 | 500.23 |
1626998400000 | 507.09 |
1627257600000 | 505.54 |
1627344000000 | 502.57 |
1627430400000 | 503.49 |
1627516800000 | 501.89 |
1627603200000 | 500.61 |
1627862400000 | 498.76 |
1627948800000 | 503.15 |
1628035200000 | 501.85 |
1628121600000 | 505.3 |
1628208000000 | 509.3 |
1628467200000 | 509.34 |
1628553600000 | 510.56 |
1628640000000 | 511 |
1628726400000 | 512.98 |
1628812800000 | 511.01 |
1629072000000 | 512.15 |
1629158400000 | 511.79 |
1629244800000 | 506.66 |
1629331200000 | 508.68 |
1629417600000 | 513.13 |
1629676800000 | 514.87 |
1629763200000 | 515.29 |
1629849600000 | 517.02 |
1629936000000 | 513.77 |
1630022400000 | 516.98 |
1630281600000 | 518.45 |
1630368000000 | 517.01 |
1630454400000 | 514.96 |
1630540800000 | 515.97 |
1630627200000 | 515.55 |
1630886400000 | 516.4 |
1630972800000 | 514.86 |
1631059200000 | 515.15 |
1631145600000 | 512.91 |
1631232000000 | 508.3 |
1631491200000 | 510.3 |
1631577600000 | 506.92 |
1631664000000 | 511.09 |
1631750400000 | 513.09 |
1631836800000 | 510.05 |
1632096000000 | 501.64 |
1632182400000 | 501.59 |
1632268800000 | 505.98 |
1632355200000 | 511.65 |
1632441600000 | 513.75 |
1632700800000 | 512.59 |
1632787200000 | 502.83 |
1632873600000 | 505.98 |
1632960000000 | 501.56 |
1633046400000 | 506.99 |
1633305600000 | 498.57 |
1633392000000 | 505.31 |
1633478400000 | 509.81 |
1633564800000 | 513.69 |
1633651200000 | 511.84 |
1633910400000 | 508.16 |
1633996800000 | 508.7 |
1634083200000 | 509.69 |
1634169600000 | 517.78 |
1634256000000 | 520.98 |
1634515200000 | 523.09 |
1634601600000 | 525.33 |
1634688000000 | 527.01 |
1634774400000 | 528.8099 |
1634860800000 | 528.14 |
1635120000000 | 531.83 |
1635206400000 | 533.01 |
1635292800000 | 528.88 |
1635379200000 | 530.4299 |
1635465600000 | 536.53 |
1635724800000 | 537.01 |
1635811200000 | 539.05 |
1635897600000 | 541.98 |
1635984000000 | 546.46 |
1636070400000 | 547.66 |
1636329600000 | 547.21 |
1636416000000 | 546.03 |
1636502400000 | 544.14 |
1636588800000 | 546.96 |
1636675200000 | 553.03 |
1636934400000 | 554.33 |
1637020800000 | 560.26 |
1637107200000 | 560.01 |
1637193600000 | 558.79 |
1637280000000 | 558.76 |
1637539200000 | 559.04 |
1637625600000 | 559.04 |
1637712000000 | 564.5599 |
1637798400000 | 563.88 |
1637884800000 | 545.84 |
1638144000000 | 554.76 |
1638230400000 | 543.95 |
1638316800000 | 532.87 |
1638403200000 | 542.25 |
1638489600000 | 538.55 |
1638748800000 | 545.5599 |
1638835200000 | 558.4299 |
1638921600000 | 556.33 |
1639008000000 | 554.38 |
1639094400000 | 558.15 |
1639353600000 | 554.44 |
1639440000000 | 550.19 |
1639526400000 | 560.15 |
1639612800000 | 552.37 |
1639699200000 | 548.73 |
1639958400000 | 541.26 |
1640044800000 | 553.3 |
1640131200000 | 555.82 |
1640217600000 | 560.26 |
1640304000000 | 559.25 |
1640563200000 | 567.1799 |
1640649600000 | 567.26 |
1640736000000 | 565.28 |
1640822400000 | 565.17 |
1640908800000 | 561.4299 |
1641168000000 | 568.85 |
1641254400000 | 566.73 |
1641340800000 | 553.26 |
1641427200000 | 555 |
1641513600000 | 549.54 |
1641772800000 | 550.35 |
1641859200000 | 554.9299 |
1641945600000 | 552.09 |
1642032000000 | 541.58 |
1642118400000 | 542.6 |
1642377600000 | 544.05 |
1642464000000 | 536.3 |
1642550400000 | 531.1799 |
1642636800000 | 525.76 |
1642723200000 | 515.1799 |
1642982400000 | 518.76 |
1643068800000 | 513.67 |
1643155200000 | 511.92 |
1643241600000 | 514.73 |
1643328000000 | 526.78 |
1643587200000 | 535.96 |
1643673600000 | 537.99 |
1643760000000 | 538.51 |
1643846400000 | 519.46 |
1643932800000 | 521.73 |
1644192000000 | 520.2 |
1644278400000 | 525.75 |
1644364800000 | 533.99 |
1644451200000 | 522.64 |
1644537600000 | 515.2 |
1644796800000 | 517.3 |
1644883200000 | 523.8099 |
1644969600000 | 523.02 |
1645056000000 | 510.96 |
1645142400000 | 508.12 |
1645401600000 | 508.37 |
1645488000000 | 502.87 |
1645574400000 | 493.89 |
1645660800000 | 511 |
1645747200000 | 516.65 |
1646006400000 | 516.11 |
1646092800000 | 512.01 |
1646179200000 | 524.73 |
1646265600000 | 520.8 |
1646352000000 | 522.21 |
1646611200000 | 507.83 |
1646697600000 | 504.49 |
1646784000000 | 510.6 |
1646870400000 | 508.71 |
1646956800000 | 503.73 |
1647216000000 | 499.59 |
1647302400000 | 510.73 |
1647388800000 | 522.33 |
1647475200000 | 523.79 |
1647561600000 | 533.78 |
1647820800000 | 532.15 |
1647907200000 | 540.23 |
1647993600000 | 533.74 |
1648080000000 | 541.16 |
1648166400000 | 543.94 |
1648425600000 | 548.9299 |
1648512000000 | 550.32 |
1648598400000 | 543.21 |
1648684800000 | 536.39 |
1648771200000 | 543.33 |
1649030400000 | 550.09 |
1649116800000 | 545.69 |
1649203200000 | 541.12 |
1649289600000 | 543.71 |
1649376000000 | 544.19 |
1649635200000 | 534.29 |
1649721600000 | 533.15 |
1649808000000 | 540.66 |
1649894400000 | 537.28 |
1650326400000 | 545.48 |
1650412800000 | 540.38 |
1650499200000 | 532.61 |
1650585600000 | 521.42 |
1650844800000 | 527.95 |
1650931200000 | 515.76 |
1651017600000 | 523.16 |
1651104000000 | 536.28 |
1651190400000 | 515.97 |
1651449600000 | 520.58 |
1651536000000 | 521.76 |
1651622400000 | 536.97 |
1651708800000 | 518.07 |
1651795200000 | 511.52 |
1652054400000 | 496.41 |
1652140800000 | 496.58 |
1652227200000 | 487.85 |
1652313600000 | 494.29 |
1652400000000 | 508.14 |
1652659200000 | 504.82 |
1652745600000 | 508.59 |
1652832000000 | 489.5 |
1652918400000 | 484.25 |
1653004800000 | 485.86 |
1653264000000 | 489.74 |
1653350400000 | 482.58 |
1653436800000 | 490 |
1653523200000 | 498.14 |
1653609600000 | 510.63 |
1653868800000 | 507.34 |
1653955200000 | 506.44 |
1654041600000 | 504.25 |
1654128000000 | 512.22 |
1654214400000 | 503.48 |
1654473600000 | 504.88 |
1654560000000 | 510.77 |
1654646400000 | 504.39 |
1654732800000 | 496.06 |
1654819200000 | 486.86 |
1655078400000 | 472.17 |
1655164800000 | 470.88 |
1655251200000 | 478.08 |
1655337600000 | 458.68 |
1655424000000 | 462.11 |
1655683200000 | 458.64 |
1655769600000 | 468.65 |
1655856000000 | 466.94 |
1655942400000 | 475.18 |
1656028800000 | 489.01 |
1656288000000 | 485.18 |
1656374400000 | 478.89 |
1656460800000 | 479.99 |
1656547200000 | 476.71 |
1656633600000 | 485.12 |
1656892800000 | 483.6 |
1656979200000 | 493.47 |
1657065600000 | 496.93 |
1657152000000 | 505.73 |
1657238400000 | 505.28 |
1657497600000 | 503.59 |
1657584000000 | 500.7 |
1657670400000 | 495.2 |
1657756800000 | 498.53 |
1657843200000 | 505.05 |
1658102400000 | 495.4 |
1658188800000 | 506.47 |
1658275200000 | 511.53 |
1658361600000 | 517.98 |
1658448000000 | 511.04 |
1658707200000 | 512.15 |
1658793600000 | 510.16 |
1658880000000 | 523.88 |
1658966400000 | 528.47 |
1659052800000 | 532.39 |
1659312000000 | 527.36 |
1659398400000 | 528.38 |
1659484800000 | 540.51 |
1659571200000 | 535.9 |
1659657600000 | 538.21 |
1659916800000 | 534.98 |
1660003200000 | 531.96 |
1660089600000 | 537.1 |
1660176000000 | 537.1 |
1660262400000 | 551.78 |
1660521600000 | 556.98 |
1660608000000 | 558.64 |
1660694400000 | 555.19 |
1660780800000 | 558.02 |
1660867200000 | 555.29 |
1661126400000 | 547.67 |
1661212800000 | 544.88 |
1661299200000 | 546.51 |
1661385600000 | 554.99 |
1661472000000 | 534.55 |
1661731200000 | 532.71 |
1661817600000 | 527.05 |
1661904000000 | 519.87 |
1661990400000 | 527.25 |
1662076800000 | 516.88 |
1662336000000 | 522.45 |
1662422400000 | 521.39 |
1662508800000 | 528.98 |
1662595200000 | 533.09 |
1662681600000 | 536.66 |
1662940800000 | 537.39 |
1663027200000 | 520.3 |
1663113600000 | 523.09 |
1663200000000 | 518.26 |
1663286400000 | 512.6 |
1663545600000 | 516.73 |
1663632000000 | 511.44 |
1663718400000 | 508.7 |
1663804800000 | 506.68 |
1663891200000 | 503.82 |
1664150400000 | 501.06 |
1664236800000 | 501.54 |
1664323200000 | 511.46 |
1664409600000 | 493.8 |
1664496000000 | 485.31 |
1664755200000 | 496.59 |
1664841600000 | 505.15 |
1664928000000 | 509.41 |
1665014400000 | 504.99 |
1665100800000 | 493.51 |
1665360000000 | 493.62 |
1665446400000 | 489.65 |
1665532800000 | 488.64 |
1665619200000 | 500.08 |
1665705600000 | 486.84 |
1665964800000 | 496.96 |
1666051200000 | 501.17 |
1666137600000 | 500.44 |
1666224000000 | 494.2 |
1666310400000 | 508.07 |
1666569600000 | 509.26 |
1666656000000 | 514.48 |
1666742400000 | 507.39 |
1666828800000 | 508.09 |
1666915200000 | 522.71 |
1667174400000 | 522.61 |
1667260800000 | 521.97 |
1667347200000 | 508.97 |
1667433600000 | 510.2 |
1667520000000 | 509.22 |
1667779200000 | 508.59 |
1667865600000 | 508.2 |
1667952000000 | 499.96 |
1668038400000 | 519.44 |
1668124800000 | 516.04 |
1668384000000 | 510.93 |
1668470400000 | 513.84 |
1668556800000 | 507.56 |
1668643200000 | 509.54 |
1668729600000 | 510.58 |
1668988800000 | 514.38 |
1669075200000 | 518.91 |
1669161600000 | 517.83 |
1669248000000 | 516.09 |
1669334400000 | 516.45 |
1669593600000 | 509.13 |
1669680000000 | 510.45 |
1669766400000 | 529.75 |
1669852800000 | 520.19 |
1669939200000 | 520.42 |
1670198400000 | 507.97 |
1670284800000 | 501.94 |
1670371200000 | 501.24 |
1670457600000 | 503.34 |
1670544000000 | 499.78 |
1670803200000 | 507.96 |
1670889600000 | 505.64 |
1670976000000 | 502.46 |
1671062400000 | 489.8 |
1671148800000 | 485.93 |
1671408000000 | 483.48 |
1671494400000 | 481.25 |
1671580800000 | 489.52 |
1671667200000 | 483.06 |
1671753600000 | 484.77 |
1672099200000 | 481.11 |
1672185600000 | 477.16 |
1672272000000 | 483.16 |
1672358400000 | 481.82 |
1672617600000 | 481.82 |
1672704000000 | 484.91 |
1672790400000 | 486.49 |
1672876800000 | 484.43 |
1672963200000 | 491.25 |
1673222400000 | 484.71 |
1673308800000 | 488.61 |
1673395200000 | 493.44 |
1673481600000 | 492.85 |
1673568000000 | 493.89 |
1673827200000 | 494.07 |
1673913600000 | 494.64 |
1674000000000 | 485.36 |
1674086400000 | 483.14 |
1674172800000 | 490.25 |
1674432000000 | 494.97 |
1674518400000 | 494.49 |
1674604800000 | 493.64 |
1674691200000 | 501.32 |
1674777600000 | 503.52 |
1675036800000 | 495.55 |
1675123200000 | 503.35 |
1675209600000 | 505.87 |
1675296000000 | 511.39 |
1675382400000 | 510.44 |
1675641600000 | 513.5599 |
1675728000000 | 521.63 |
1675814400000 | 515.26 |
1675900800000 | 509.32 |
1675987200000 | 514.19 |
1676246400000 | 518.15 |
1676332800000 | 518.76 |
1676419200000 | 522.9 |
1676505600000 | 515.94 |
1676592000000 | 515.13 |
1676851200000 | 513.97 |
1676937600000 | 503.67 |
1677024000000 | 505.78 |
1677110400000 | 510.03 |
1677196800000 | 507.19 |
1677456000000 | 506.01 |
1677542400000 | 504.41 |
1677628800000 | 498.94 |
1677715200000 | 505.31 |
1677801600000 | 514.16 |
1678060800000 | 510.34 |
1678147200000 | 506.88 |
1678233600000 | 508.84 |
1678320000000 | 497.87 |
1678406400000 | 485.07 |
1678665600000 | 482.13 |
1678752000000 | 490.9 |
1678838400000 | 495.88 |
1678924800000 | 500.28 |
1679011200000 | 493.04 |
1679270400000 | 493.87 |
1679356800000 | 498.28 |
1679443200000 | 488.73 |
1679529600000 | 485.48 |
1679616000000 | 493.76 |
1679875200000 | 494.46 |
1679961600000 | 491.06 |
1680048000000 | 498.06 |
1680134400000 | 497.12 |
1680220800000 | 506.8 |
1680480000000 | 507.41 |
1680566400000 | 500.33 |
1680652800000 | 501.58 |
1680739200000 | 502.32 |
1681171200000 | 504.26 |
1681257600000 | 499.16 |
1681344000000 | 502.26 |
1681430400000 | 503.2 |
1681689600000 | 509.45 |
1681776000000 | 507.99 |
1681862400000 | 507.39 |
1681948800000 | 503.22 |
1682035200000 | 503.5 |
1682294400000 | 501.37 |
1682380800000 | 495.86 |
1682467200000 | 490.46 |
1682553600000 | 501.04 |
1682640000000 | 504.13 |
1682899200000 | 507.02 |
1682985600000 | 500.86 |
1683072000000 | 493.66 |
1683158400000 | 492.72 |
1683244800000 | 501.54 |
1683504000000 | 501.66 |
1683590400000 | 502.28 |
1683676800000 | 503.22 |
1683763200000 | 504.65 |
1683849600000 | 506.26 |
1684108800000 | 508.12 |
1684195200000 | 503.97 |
1684281600000 | 512.87 |
1684368000000 | 520.12 |
1684454400000 | 518.39 |
1684713600000 | 518.41 |
1684800000000 | 513.95 |
1684886400000 | 510.99 |
1684972800000 | 517.1 |
1685059200000 | 525.26 |
1685318400000 | 525.09 |
1685404800000 | 524.28 |
1685491200000 | 524.73 |
1685577600000 | 526.7 |
1685664000000 | 535.13 |
1685923200000 | 534.77 |
1686009600000 | 537.12 |
1686096000000 | 534.21 |
1686182400000 | 534.49 |
1686268800000 | 536.16 |
1686528000000 | 541.7 |
1686614400000 | 542.84 |
1686700800000 | 540.1799 |
1686787200000 | 544.27 |
1686873600000 | 541.72 |
1687132800000 | 541.77 |
1687219200000 | 540.54 |
1687305600000 | 535.1 |
1687392000000 | 535.87 |
1687478400000 | 535.39 |
1687737600000 | 531.97 |
1687824000000 | 536.01 |
1687910400000 | 538.03 |
1687996800000 | 541.4 |
1688083200000 | 546.74 |
1688342400000 | 548.13 |
1688428800000 | 548.36 |
1688515200000 | 548.92 |
1688601600000 | 544.22 |
1688688000000 | 538.91 |
1688947200000 | 539.96 |
1689033600000 | 543.66 |
1689120000000 | 540.84 |
1689206400000 | 542.17 |
1689292800000 | 539.58 |
1689552000000 | 543.13 |
1689638400000 | 547.04 |
1689724800000 | 550.91 |
1689811200000 | 549.1 |
1689897600000 | 550.73 |
1690156800000 | 554.59 |
1690243200000 | 557.61 |
1690329600000 | 556.28 |
1690416000000 | 556.1 |
1690502400000 | 559.08 |
1690761600000 | 560.66 |
1690848000000 | 561.69 |
1690934400000 | 556.57 |
1691020800000 | 554.97 |
1691107200000 | 547.33 |
1691366400000 | 553.29 |
1691452800000 | 552.92 |
1691539200000 | 547.12 |
1691625600000 | 545.61 |
1691712000000 | 547.27 |
1691971200000 | 553.58 |
1692057600000 | 545.5 |
1692144000000 | 543.02 |
1692230400000 | 539.26 |
1692316800000 | 540.26 |
1692576000000 | 543.5599 |
1692662400000 | 543.49 |
1692748800000 | 549.46 |
1692835200000 | 542.79 |
1692921600000 | 549.78 |
1693180800000 | 551.61 |
1693267200000 | 558.46 |
1693353600000 | 555.41 |
1693440000000 | 558.36 |
1693526400000 | 561.84 |
1693785600000 | 562.99 |
1693872000000 | 564.99 |
1693958400000 | 561.35 |
1694044800000 | 560.12 |
1694131200000 | 559.9299 |
1694390400000 | 562.16 |
1694476800000 | 560.97 |
1694563200000 | 560.03 |
1694649600000 | 568.64 |
1694736000000 | 561.94 |
1694995200000 | 561.44 |
1695081600000 | 559.4299 |
1695168000000 | 553.47 |
1695254400000 | 547.36 |
1695340800000 | 546.23 |
1695600000000 | 552.42 |
1695686400000 | 544.4 |
1695772800000 | 548.54 |
1695859200000 | 549.53 |
1695945600000 | 546.83 |
1696204800000 | 550.99 |
1696291200000 | 544.22 |
1696377600000 | 547.9 |
1696464000000 | 545.34 |
1696550400000 | 551.6799 |
1696809600000 | 554.71 |
1696896000000 | 555.26 |
1696982400000 | 555.98 |
1697068800000 | 555.88 |
1697155200000 | 556.01 |
1697414400000 | 559.6 |
1697500800000 | 558.27 |
1697587200000 | 552.48 |
1697673600000 | 545.57 |
1697760000000 | 537.58 |
1698019200000 | 534.28 |
1698105600000 | 539.66 |
1698192000000 | 533.05 |
1698278400000 | 529.29 |
1698364800000 | 523.95 |
1698624000000 | 527.8 |
1698710400000 | 534.32 |
1698796800000 | 540.89 |
1698883200000 | 547.5599 |
1698969600000 | 547.57 |
1699228800000 | 547.59 |
1699315200000 | 552.3099 |
1699401600000 | 551.45 |
1699488000000 | 546.34 |
1699574400000 | 557.07 |
1699833600000 | 555.9299 |
1699920000000 | 559.72 |
1700006400000 | 559.36 |
1700092800000 | 558.63 |
1700179200000 | 559.2 |
1700438400000 | 560.61 |
1700524800000 | 559.91 |
1700611200000 | 565.4299 |
1700697600000 | 563.1799 |
1700784000000 | 562.23 |
1701043200000 | 561.59 |
1701129600000 | 559.87 |
1701216000000 | 560.4299 |
1701302400000 | 566.57 |
1701388800000 | 574.62 |
1701648000000 | 572.92 |
1701734400000 | 572.73 |
1701820800000 | 571.5 |
1701907200000 | 576.09 |
1701993600000 | 579.74 |
1702252800000 | 584.21 |
1702339200000 | 585.03 |
1702425600000 | 592.96 |
1702512000000 | 584.84 |
1702598400000 | 588.88 |
1702857600000 | 591.19 |
1702944000000 | 591.0599 |
1703030400000 | 582.69 |
1703116800000 | 587.98 |
1703203200000 | 587.7 |
1703635200000 | 586.86 |
1703721600000 | 587.17 |
1703808000000 | 588.52 |
1704153600000 | 590.92 |
1704240000000 | 587.29 |
1704326400000 | 583.79 |
1704412800000 | 583.83 |
1704672000000 | 592.32 |
1704758400000 | 594.22 |
1704844800000 | 594.62 |
1704931200000 | 595.57 |
1705017600000 | 594.4 |
1705276800000 | 595.22 |
1705363200000 | 596.95 |
1705449600000 | 595.33 |
1705536000000 | 599.63 |
1705622400000 | 605.3099 |
1705881600000 | 606.7 |
1705968000000 | 610.97 |
1706054400000 | 607.58 |
1706140800000 | 613.95 |
1706227200000 | 611.9 |
1706486400000 | 620.74 |
1706572800000 | 618.96 |
1706659200000 | 608.33 |
1706745600000 | 617.19 |
1706832000000 | 625.33 |
1707091200000 | 627.08 |
1707177600000 | 627.47 |
1707264000000 | 632.13 |
1707350400000 | 632.48 |
1707436800000 | 634.49 |
1707696000000 | 635.51 |
1707782400000 | 629.77 |
1707868800000 | 636.4 |
1707955200000 | 638.82 |
1708041600000 | 634.91 |
1708300800000 | 635.15 |
1708387200000 | 627.48 |
1708473600000 | 628.58 |
1708560000000 | 642.13 |
1708646400000 | 642.03 |
1708905600000 | 638.8099 |
1708992000000 | 640.16 |
1709078400000 | 639.9299 |
1709164800000 | 643.97 |
1709251200000 | 648.71 |
1709510400000 | 646.7 |
1709596800000 | 639.91 |
1709683200000 | 641.94 |
1709769600000 | 647.24 |
1709856000000 | 640.62 |
1710115200000 | 641.72 |
1710201600000 | 649.45 |
1710288000000 | 646.65 |
1710374400000 | 646.77 |
1710460800000 | 642.9299 |
1710720000000 | 646.8 |
1710806400000 | 651.85 |
1710892800000 | 658.42 |
1710979200000 | 661.1 |
1711065600000 | 661.79 |
1711324800000 | 657.71 |
1711411200000 | 656.99 |
1711497600000 | 662.39 |
1711584000000 | 664.13 |
1712016000000 | 657.92 |
1712102400000 | 655.0599 |
1712188800000 | 643.69 |
1712275200000 | 654.27 |
1712534400000 | 651.82 |
1712620800000 | 652.27 |
1712707200000 | 651.36 |
1712793600000 | 658.51 |
1712880000000 | 652.95 |
1713139200000 | 645.28 |
1713225600000 | 644.46 |
1713312000000 | 640.16 |
1713398400000 | 638.5599 |
1713484800000 | 632.34 |
1713744000000 | 639.5 |
1713830400000 | 644.61 |
1713916800000 | 644.65 |
1714003200000 | 639.66 |
1714089600000 | 647.15 |
1714348800000 | 645.72 |
1714435200000 | 637.75 |
1714521600000 | 635.63 |
1714608000000 | 640.79 |
1714694400000 | 644.21 |
1714953600000 | 650.32 |
1715040000000 | 651.75 |
1715126400000 | 653.39 |
1715212800000 | 655.03 |
1715299200000 | 657.79 |
1715558400000 | 654.71 |
1715644800000 | 656.82 |
1715731200000 | 664.21 |
1715817600000 | 661.88 |
1715904000000 | 662.07 |
1716163200000 | 662.96 |
1716249600000 | 664.4 |
1716336000000 | 664.61 |
1716422400000 | 660.46 |
1716508800000 | 663.63 |
1716768000000 | 662.87 |
1716854400000 | 660.86 |
1716940800000 | 659.24 |
1717027200000 | 653.3099 |
1717113600000 | 657.46 |
1717372800000 | 657.32 |
1717459200000 | 657.94 |
1717545600000 | 667.19 |
1717632000000 | 665.75 |
1717718400000 | 669.39 |
1717977600000 | 675.85 |
1718064000000 | 677.92 |
1718150400000 | 676.16 |
1718236800000 | 683.16 |
1718323200000 | 689.19 |
1718582400000 | 692.64 |
1718668800000 | 693.3099 |
1718755200000 | 692.66 |
1718841600000 | 692.32 |
1718928000000 | 693.11 |
1719187200000 | 688.69 |
1719273600000 | 691.58 |
1719360000000 | 691.89 |
1719446400000 | 690.67 |
1719532800000 | 689.33 |
1719792000000 | 688.33 |
1719878400000 | 691 |
1719964800000 | 689.49 |
1720051200000 | 689.27 |
1720137600000 | 691.97 |
1720396800000 | 691.85 |
1720483200000 | 693.17 |
1720569600000 | 698.83 |
1720656000000 | 692.22 |
1720742400000 | 693.63 |
1721001600000 | 695.65 |
1721088000000 | 704.61 |
1721174400000 | 692.07 |
1721260800000 | 687 |
1721347200000 | 684.87 |
1721606400000 | 692.46 |
1721692800000 | 693.99 |
1721779200000 | 678.65 |
1721865600000 | 675.9 |
1721952000000 | 684.3 |
1722211200000 | 686.59 |
1722297600000 | 685.26 |
1722384000000 | 693.2 |
1722470400000 | 685.83 |
1722556800000 | 666.29 |
1722816000000 | 644.47 |
1722902400000 | 654.54 |
1722988800000 | 649.33 |
1723075200000 | 666.1 |
1723161600000 | 668.29 |
1723420800000 | 667.02 |
1723507200000 | 676.34 |
1723593600000 | 674.73 |
1723680000000 | 688.59 |
1723766400000 | 689.45 |
1724025600000 | 691.4 |
1724112000000 | 687.32 |
1724198400000 | 689.91 |
1724284800000 | 685.61 |
1724371200000 | 689.34 |
1724630400000 | 687.39 |
1724716800000 | 689.6799 |
1724803200000 | 688.2 |
1724889600000 | 692.61 |
1724976000000 | 699.14 |
1725235200000 | 699.11 |
1725321600000 | 687.07 |
1725408000000 | 683.37 |
1725494400000 | 680.53 |
1725580800000 | 667.41 |
1725840000000 | 679.75 |
1725926400000 | 683.6 |
1726012800000 | 690.38 |
1726099200000 | 693.35 |
1726185600000 | 694.65 |
1726444800000 | 694.96 |
1726531200000 | 694.38 |
1726617600000 | 692.64 |
1726704000000 | 703.6799 |
1726790400000 | 701.6 |
1727049600000 | 703.47 |
1727136000000 | 703.45 |
1727222400000 | 700.44 |
1727308800000 | 704.72 |
1727395200000 | 702.87 |
1727654400000 | 706.88 |
1727740800000 | 705.17 |
1727827200000 | 708.49 |
1727913600000 | 708.61 |
1728000000000 | 718.44 |
1728259200000 | 711.92 |
1728345600000 | 719.53 |
1728432000000 | 727.01 |
1728518400000 | 727.05 |
1728604800000 | 732.03 |
1728864000000 | 739.82 |
1728950400000 | 734.51 |
1729036800000 | 739.84 |
1729123200000 | 743 |
1729209600000 | 743.78 |
1729468800000 | 742.69 |
1729555200000 | 743.1799 |
1729641600000 | 738.83 |
1729728000000 | 737.39 |
1729814400000 | 733.5 |
1730073600000 | 737.35 |
1730160000000 | 739.84 |
1730246400000 | 732.96 |
1730332800000 | 720.57 |
STOXX USA Low Carbon | STOXX USA 900 | |
---|---|---|
2017 | 7.7449464907251 | 7.0250698378703 |
2018 | 0.33703193822516 | -0.21967837747968 |
2019 | 36.528720944956 | 34.760462349914 |
2020 | 10.017908879369 | 11.870363790014 |
2021 | 36.931644202666 | 35.332106441754 |
2022 | -14.33291594404 | -14.463389941207 |
2023 | 22.527577408401 | 22.604559929758 |
2024 | 27.592031312331 | 28.001165856695 |
Methodology
Base universe is the STOXX Global 1800 Index, excluding companies that are non-compliant based on the ISS ESG Norms Based Screening assessment or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Civilian Firearms, and Military Contracting. Only those stocks with reported or estimated low carbon emission data are eligible for inclusion. STOXX uses estimated and reported Carbon Intensity data ((Scope 1 + Scope 2 emission data) / Revenue in $ million) provided by ISS ESG. The remaining stocks are sorted by ICB Supersector and a Z-score per supersector is calculated. For the EURO STOXX 50 Low Carbon index, a Z-Score is calculated for the population. Indices are price weighted with a weight factor based on the free-float market capitalization multiplied by the corresponding Z-score carbon intensity factor of each constituent. The resulting tilt overweights stocks with lower carbon intensities and underweights those with higher emissions. Individual components are subject to a 5% cap.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0304746891 | SCUSCEP | .SCUSCEP | |
Net Return EUR | CH0304746917 | SCUSCEN | .SCUSCEN | |
Gross Return EUR | CH0304746933 | SCUSCEG | .SCUSCEG | |
Net Return USD | CH0304746925 | SCUSCUN | .SCUSCUN | |
Gross Return USD | CH0304746941 | SCUSCUG | SCUSCUG INDEX | .SCUSCUG |
Price USD | CH0304746909 | SCUSCUP | .SCUSCUP |
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 | 5.462% |
Apple Inc. | Technology | USA | 4.971% |
Microsoft Corp. | Technology | USA | 4.665% |
META PLATFORMS CLASS A | Technology | USA | 3.626% |
JPMorgan Chase & Co. | Banks | USA | 2.759% |
ALPHABET CLASS C | Technology | USA | 2.456% |
UnitedHealth Group Inc. | Health Care | USA | 2.056% |
BROADCOM | Technology | USA | 2.049% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 1.447% |
Home Depot Inc. | Retail | USA | 1.421% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
THEME INDICES
STOXX USA Low Carbon
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.