Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
EURO STOXX 50 Low Carbon
Index Description
These STOXX Low Carbon indices cover benchmark indices and the blue-chip index EURO STOXX 50®. By utilizing both estimated and reported carbon intensity scores, this index family represents broad indices with a variable number of components, covering the regions Global, Europe, Eurozone, USA and Japan. These indices closely track the risk-return profile of the underlying benchmark indices while offering a reduction in carbon emissions in the overall portfolio of constituents by overweighting lower carbon emitters, while underweighting higher carbon emitters. The indices are price weighted with a weight factor based on the free-float market cap multiplied by the corresponding Z-score carbon intensity factor of each constituent. The indices also exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas. STOXX uses ISS ESG as reliable and professional data sources for the estimated and reported data. Data considered comprise Scope 1 (All direct GHG emissions) and Scope 2 (Indirect GHG emissions from consumption of purchased electricity, heat or steam) emissions.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- As indices derived from those well-known broad indices, investor can easily use it for benchmark purposes.
- Comprehensive offering by covering global regions, Europe, Eurozone and USA.
- Usage of ISS ESG data.
- Only companies with reported data are available for selection.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX 50 Low Carbon | N/A | 87,182.4 | 1,937.4 | 1,736.7 | 4,755.3 | 372.6 | 5.5 | 0.4 | 17.4 |
EURO STOXX 50 | 4,438.4 | 3,460.5 | 69.2 | 54.3 | 289.4 | 18.5 | 8.4 | 0.5 | 5.4 |
Supersector weighting (top 10)
Banks | 16.6 |
---|---|
Consumer Products and Services | 13.7 |
Technology | 13.0 |
Industrial Goods and Services | 12.4 |
Insurance | 9.8 |
Automobiles and Parts | 7.0 |
Health Care | 6.9 |
Telecommunications | 4.4 |
Food, Beverage and Tobacco | 3.9 |
Construction and Materials | 3.0 |
Country weighting
France | 35.2 |
---|---|
Germany | 31.0 |
Netherlands | 12.5 |
Italy | 8.9 |
Spain | 8.6 |
Finland | 2.3 |
Belgium | 1.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX 50 Low Carbon | 2.6 | 12.9 | 19.1 | 27.1 | 61.2 | N/A | N/A | 19.4 | 8.4 | 10.1 |
EURO STOXX 50 | 1.8 | 12.1 | 18.2 | 27.5 | 62.3 | N/A | N/A | 18.6 | 8.5 | 10.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX 50 Low Carbon | N/A | N/A | 12.5 | 18.1 | 21.2 | N/A | N/A | 1.1 | 0.3 | 0.4 |
EURO STOXX 50 | N/A | N/A | 12.5 | 18.1 | 20.9 | N/A | N/A | 1.0 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX 50 Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.7 | 2.0 | 1.8 | 1.7 | 1.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX 50 Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 5.7 | 0.6 | 0.4 | 0.0 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of August 30, 2024
THEME INDICES
EURO STOXX 50 Low Carbon
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
EURO STOXX 50 Low Carbon | 15.7 | 14.1 | 15.6 | 15.6 | 2.0 | 3.2 | 1.5 | 21.3 |
EURO STOXX 50 | 15.8 | 13.7 | 15.4 | 15.4 | 2.0 | 2.9 | 1.4 | 19.4 |
Performance and annual returns
EURO STOXX 50 Low Carbon | |
---|---|
1324252800000 | 100 |
1324339200000 | 102.78 |
1324425600000 | 101.9 |
1324512000000 | 103.15 |
1324598400000 | 103.89 |
1324944000000 | 103.83 |
1325030400000 | 102.22 |
1325116800000 | 103.86 |
1325203200000 | 104.94 |
1325462400000 | 107.34 |
1325548800000 | 108.25 |
1325635200000 | 106.33 |
1325721600000 | 104.69 |
1325808000000 | 103.8 |
1326067200000 | 103.24 |
1326153600000 | 106.16 |
1326240000000 | 105.92 |
1326326400000 | 106.35 |
1326412800000 | 106.06 |
1326672000000 | 107.23 |
1326758400000 | 108.8 |
1326844800000 | 108.61 |
1326931200000 | 110.94 |
1327017600000 | 110.74 |
1327276800000 | 111.63 |
1327363200000 | 111.04 |
1327449600000 | 110.82 |
1327536000000 | 112.55 |
1327622400000 | 111.43 |
1327881600000 | 109.85 |
1327968000000 | 110.43 |
1328054400000 | 113 |
1328140800000 | 113.37 |
1328227200000 | 115.17 |
1328486400000 | 114.84 |
1328572800000 | 115.11 |
1328659200000 | 114.98 |
1328745600000 | 115.53 |
1328832000000 | 113.58 |
1329091200000 | 114.02 |
1329177600000 | 113.78 |
1329264000000 | 114.21 |
1329350400000 | 113.97 |
1329436800000 | 115.52 |
1329696000000 | 116.92 |
1329782400000 | 116.47 |
1329868800000 | 115.4 |
1329955200000 | 114.88 |
1330041600000 | 115.62 |
1330300800000 | 115.05 |
1330387200000 | 115.35 |
1330473600000 | 115.04 |
1330560000000 | 116.67 |
1330646400000 | 116.63 |
1330905600000 | 115.88 |
1330992000000 | 111.74 |
1331078400000 | 112.68 |
1331164800000 | 115.29 |
1331251200000 | 115.31 |
1331510400000 | 115.27 |
1331596800000 | 117.21 |
1331683200000 | 118.03 |
1331769600000 | 118.93 |
1331856000000 | 119.6 |
1332115200000 | 119.69 |
1332201600000 | 118.17 |
1332288000000 | 117.64 |
1332374400000 | 115.94 |
1332460800000 | 115.78 |
1332720000000 | 116.44 |
1332806400000 | 115.85 |
1332892800000 | 114.57 |
1332979200000 | 112.43 |
1333065600000 | 113.52 |
1333324800000 | 114.62 |
1333411200000 | 112.61 |
1333497600000 | 109.8 |
1333584000000 | 109.62 |
1334016000000 | 106.24 |
1334102400000 | 107.2 |
1334188800000 | 107.7 |
1334275200000 | 105.01 |
1334534400000 | 105.29 |
1334620800000 | 108.41 |
1334707200000 | 106.59 |
1334793600000 | 104.57 |
1334880000000 | 105.89 |
1335139200000 | 102.9 |
1335225600000 | 104.8 |
1335312000000 | 106.76 |
1335398400000 | 106.74 |
1335484800000 | 107.8 |
1335744000000 | 106.28 |
1335830400000 | 106.29 |
1335916800000 | 105.58 |
1336003200000 | 105.38 |
1336089600000 | 103.97 |
1336348800000 | 105.72 |
1336435200000 | 103.55 |
1336521600000 | 103.08 |
1336608000000 | 104.43 |
1336694400000 | 104.85 |
1336953600000 | 102.36 |
1337040000000 | 101.29 |
1337126400000 | 101.12 |
1337212800000 | 99.86 |
1337299200000 | 99.89 |
1337558400000 | 100.38 |
1337644800000 | 102.41 |
1337731200000 | 99.69 |
1337817600000 | 100.67 |
1337904000000 | 101.01 |
1338163200000 | 100.37 |
1338249600000 | 100.96 |
1338336000000 | 98.99 |
1338422400000 | 99.15 |
1338508800000 | 96.83 |
1338768000000 | 97.39 |
1338854400000 | 97.87 |
1338940800000 | 100.29 |
1339027200000 | 100.63 |
1339113600000 | 100.69 |
1339372800000 | 100.42 |
1339459200000 | 100.59 |
1339545600000 | 100.57 |
1339632000000 | 100.75 |
1339718400000 | 102.25 |
1339977600000 | 101.12 |
1340064000000 | 103.14 |
1340150400000 | 103.61 |
1340236800000 | 103.2 |
1340323200000 | 102.66 |
1340582400000 | 99.9 |
1340668800000 | 99.7 |
1340755200000 | 101.44 |
1340841600000 | 101.05 |
1340928000000 | 106.29 |
1341187200000 | 107.52 |
1341273600000 | 108.81 |
1341360000000 | 108.49 |
1341446400000 | 107.16 |
1341532800000 | 104.68 |
1341792000000 | 104.37 |
1341878400000 | 104.98 |
1341964800000 | 105.18 |
1342051200000 | 104.39 |
1342137600000 | 106 |
1342396800000 | 105.63 |
1342483200000 | 105.57 |
1342569600000 | 107.12 |
1342656000000 | 107.94 |
1342742400000 | 104.78 |
1343001600000 | 102.07 |
1343088000000 | 100.81 |
1343174400000 | 101.24 |
1343260800000 | 105.63 |
1343347200000 | 108.04 |
1343606400000 | 109.96 |
1343692800000 | 109.27 |
1343779200000 | 109.73 |
1343865600000 | 106.28 |
1343952000000 | 111.58 |
1344211200000 | 113.01 |
1344297600000 | 114.89 |
1344384000000 | 114.56 |
1344470400000 | 114.85 |
1344556800000 | 114.17 |
1344816000000 | 113.91 |
1344902400000 | 114.62 |
1344988800000 | 114.51 |
1345075200000 | 115.83 |
1345161600000 | 116.61 |
1345420800000 | 116.31 |
1345507200000 | 117.53 |
1345593600000 | 115.83 |
1345680000000 | 114.75 |
1345766400000 | 114.91 |
1346025600000 | 116.29 |
1346112000000 | 115.42 |
1346198400000 | 114.95 |
1346284800000 | 113.43 |
1346371200000 | 115.32 |
1346630400000 | 116.35 |
1346716800000 | 115.16 |
1346803200000 | 115.4 |
1346889600000 | 119.45 |
1346976000000 | 120.27 |
1347235200000 | 119.8 |
1347321600000 | 121.12 |
1347408000000 | 121.5 |
1347494400000 | 120.36 |
1347580800000 | 122.78 |
1347840000000 | 122.27 |
1347926400000 | 120.73 |
1348012800000 | 121.45 |
1348099200000 | 120.68 |
1348185600000 | 121.95 |
1348444800000 | 121.15 |
1348531200000 | 121.8 |
1348617600000 | 118.33 |
1348704000000 | 118.67 |
1348790400000 | 116.25 |
1349049600000 | 118.42 |
1349136000000 | 118.17 |
1349222400000 | 118.09 |
1349308800000 | 117.9 |
1349395200000 | 120.19 |
1349654400000 | 118.52 |
1349740800000 | 117.38 |
1349827200000 | 116.56 |
1349913600000 | 118.12 |
1350000000000 | 117.31 |
1350259200000 | 118.12 |
1350345600000 | 121.15 |
1350432000000 | 122.44 |
1350518400000 | 122.63 |
1350604800000 | 121.01 |
1350864000000 | 120.5 |
1350950400000 | 118 |
1351036800000 | 118.58 |
1351123200000 | 118.18 |
1351209600000 | 118.72 |
1351468800000 | 117.86 |
1351555200000 | 119.64 |
1351641600000 | 119.15 |
1351728000000 | 120.59 |
1351814400000 | 121.24 |
1352073600000 | 119.82 |
1352160000000 | 120.69 |
1352246400000 | 118.07 |
1352332800000 | 118.19 |
1352419200000 | 118.18 |
1352678400000 | 117.9 |
1352764800000 | 119.2 |
1352851200000 | 118.22 |
1352937600000 | 117.78 |
1353024000000 | 116.03 |
1353283200000 | 119.37 |
1353369600000 | 120.05 |
1353456000000 | 120.56 |
1353542400000 | 121.34 |
1353628800000 | 122.37 |
1353888000000 | 121.67 |
1353974400000 | 121.74 |
1354060800000 | 121.9 |
1354147200000 | 123.63 |
1354233600000 | 123.41 |
1354492800000 | 123.73 |
1354579200000 | 124.2 |
1354665600000 | 124.27 |
1354752000000 | 124.94 |
1354838400000 | 124.89 |
1355097600000 | 124.49 |
1355184000000 | 125.79 |
1355270400000 | 126.14 |
1355356800000 | 126.01 |
1355443200000 | 126.18 |
1355702400000 | 126.09 |
1355788800000 | 126.88 |
1355875200000 | 127.44 |
1355961600000 | 127.61 |
1356048000000 | 127.26 |
1356307200000 | 127.13 |
1356566400000 | 127.7 |
1356652800000 | 126.09 |
1356912000000 | 126.52 |
1357084800000 | 130.24 |
1357171200000 | 129.81 |
1357257600000 | 130.18 |
1357516800000 | 129.69 |
1357603200000 | 129.5 |
1357689600000 | 130.25 |
1357776000000 | 130.5 |
1357862400000 | 131.04 |
1358121600000 | 130.97 |
1358208000000 | 130.39 |
1358294400000 | 130.42 |
1358380800000 | 131.24 |
1358467200000 | 130.86 |
1358726400000 | 131.62 |
1358812800000 | 131.18 |
1358899200000 | 130.81 |
1358985600000 | 131.7 |
1359072000000 | 132.75 |
1359331200000 | 132.88 |
1359417600000 | 133.03 |
1359504000000 | 132.26 |
1359590400000 | 130.88 |
1359676800000 | 131.21 |
1359936000000 | 127.05 |
1360022400000 | 128.32 |
1360108800000 | 126.71 |
1360195200000 | 125.89 |
1360281600000 | 127.51 |
1360540800000 | 127.01 |
1360627200000 | 128.33 |
1360713600000 | 128.65 |
1360800000000 | 127.71 |
1360886400000 | 126.73 |
1361145600000 | 126.7 |
1361232000000 | 128.93 |
1361318400000 | 127.88 |
1361404800000 | 124.96 |
1361491200000 | 127.3 |
1361750400000 | 128.39 |
1361836800000 | 124.42 |
1361923200000 | 126.44 |
1362009600000 | 127.48 |
1362096000000 | 126.64 |
1362355200000 | 126.73 |
1362441600000 | 129.85 |
1362528000000 | 129.78 |
1362614400000 | 130.3 |
1362700800000 | 132.24 |
1362960000000 | 131.74 |
1363046400000 | 131.43 |
1363132800000 | 131.13 |
1363219200000 | 133.04 |
1363305600000 | 132.11 |
1363564800000 | 131.15 |
1363651200000 | 129.43 |
1363737600000 | 131.23 |
1363824000000 | 129.94 |
1363910400000 | 129.71 |
1364169600000 | 128.16 |
1364256000000 | 127.77 |
1364342400000 | 126.42 |
1364428800000 | 126.96 |
1364860800000 | 129.64 |
1364947200000 | 127.68 |
1365033600000 | 126.81 |
1365120000000 | 124.99 |
1365379200000 | 125.26 |
1365465600000 | 125.49 |
1365552000000 | 128.77 |
1365638400000 | 129.58 |
1365724800000 | 127.63 |
1365984000000 | 127.16 |
1366070400000 | 126.56 |
1366156800000 | 123.81 |
1366243200000 | 123.83 |
1366329600000 | 124.85 |
1366588800000 | 125.29 |
1366675200000 | 129.28 |
1366761600000 | 131.15 |
1366848000000 | 131.37 |
1366934400000 | 130.49 |
1367193600000 | 132.42 |
1367280000000 | 132.16 |
1367366400000 | 132.16 |
1367452800000 | 132.66 |
1367539200000 | 134.87 |
1367798400000 | 134.41 |
1367884800000 | 135.49 |
1367971200000 | 136.44 |
1368057600000 | 136.16 |
1368144000000 | 136.74 |
1368403200000 | 136.4 |
1368489600000 | 137.35 |
1368576000000 | 138.25 |
1368662400000 | 138.19 |
1368748800000 | 138.85 |
1369008000000 | 139.44 |
1369094400000 | 139.3 |
1369180800000 | 140.02 |
1369267200000 | 136.99 |
1369353600000 | 136.34 |
1369612800000 | 137.89 |
1369699200000 | 139.93 |
1369785600000 | 137.49 |
1369872000000 | 138.17 |
1369958400000 | 136.7 |
1370217600000 | 135.62 |
1370304000000 | 136.11 |
1370390400000 | 133.85 |
1370476800000 | 132.18 |
1370563200000 | 134.59 |
1370822400000 | 134.37 |
1370908800000 | 132.53 |
1370995200000 | 131.61 |
1371081600000 | 131.31 |
1371168000000 | 131.65 |
1371427200000 | 133.43 |
1371513600000 | 133.34 |
1371600000000 | 132.59 |
1371686400000 | 127.83 |
1371772800000 | 125.97 |
1372032000000 | 124.32 |
1372118400000 | 126 |
1372204800000 | 128.95 |
1372291200000 | 129.78 |
1372377600000 | 128.82 |
1372636800000 | 129.99 |
1372723200000 | 129.11 |
1372809600000 | 127.55 |
1372896000000 | 131.4 |
1372982400000 | 128.93 |
1373241600000 | 131.78 |
1373328000000 | 132.49 |
1373414400000 | 132.34 |
1373500800000 | 133.35 |
1373587200000 | 133.12 |
1373846400000 | 133.8 |
1373932800000 | 132.68 |
1374019200000 | 133.53 |
1374105600000 | 135.3 |
1374192000000 | 135.23 |
1374451200000 | 135.66 |
1374537600000 | 135.53 |
1374624000000 | 137.05 |
1374710400000 | 136.45 |
1374796800000 | 136.48 |
1375056000000 | 136.58 |
1375142400000 | 137.35 |
1375228800000 | 137.8 |
1375315200000 | 139.95 |
1375401600000 | 140.04 |
1375660800000 | 140.02 |
1375747200000 | 139.21 |
1375833600000 | 139.34 |
1375920000000 | 140.5 |
1376006400000 | 140.97 |
1376265600000 | 141.12 |
1376352000000 | 141.76 |
1376438400000 | 142.38 |
1376524800000 | 141.52 |
1376611200000 | 142.43 |
1376870400000 | 140.86 |
1376956800000 | 139.07 |
1377043200000 | 138.42 |
1377129600000 | 140.33 |
1377216000000 | 140.97 |
1377475200000 | 140.7 |
1377561600000 | 136.91 |
1377648000000 | 136.51 |
1377734400000 | 137.37 |
1377820800000 | 135.52 |
1378080000000 | 138.2 |
1378166400000 | 137.53 |
1378252800000 | 137.77 |
1378339200000 | 138.7 |
1378425600000 | 140.01 |
1378684800000 | 139.88 |
1378771200000 | 142.54 |
1378857600000 | 143.03 |
1378944000000 | 143.08 |
1379030400000 | 143.37 |
1379289600000 | 144.83 |
1379376000000 | 144.62 |
1379462400000 | 145.61 |
1379548800000 | 146.9 |
1379635200000 | 146.46 |
1379894400000 | 145.56 |
1379980800000 | 146.53 |
1380067200000 | 146.69 |
1380153600000 | 146.36 |
1380240000000 | 146.11 |
1380499200000 | 144.86 |
1380585600000 | 146.91 |
1380672000000 | 146.21 |
1380758400000 | 145.43 |
1380844800000 | 146.77 |
1381104000000 | 146.27 |
1381190400000 | 145.33 |
1381276800000 | 145.41 |
1381363200000 | 148.83 |
1381449600000 | 149.14 |
1381708800000 | 149.3 |
1381795200000 | 150.77 |
1381881600000 | 151.4 |
1381968000000 | 151.28 |
1382054400000 | 152.55 |
1382313600000 | 152.39 |
1382400000000 | 153.3 |
1382486400000 | 151.86 |
1382572800000 | 152.92 |
1382659200000 | 152.44 |
1382918400000 | 151.66 |
1383004800000 | 153.27 |
1383091200000 | 152.75 |
1383177600000 | 154.2 |
1383264000000 | 153.49 |
1383523200000 | 153.89 |
1383609600000 | 152.42 |
1383696000000 | 153.53 |
1383782400000 | 152.94 |
1383868800000 | 152.51 |
1384128000000 | 153.42 |
1384214400000 | 152.51 |
1384300800000 | 151.81 |
1384387200000 | 153.54 |
1384473600000 | 153.69 |
1384732800000 | 154.97 |
1384819200000 | 153.35 |
1384905600000 | 153.28 |
1384992000000 | 153.14 |
1385078400000 | 153.76 |
1385337600000 | 154.63 |
1385424000000 | 154.18 |
1385510400000 | 155.15 |
1385596800000 | 155.69 |
1385683200000 | 155.37 |
1385942400000 | 154.86 |
1386028800000 | 151.78 |
1386115200000 | 150.75 |
1386201600000 | 148.8 |
1386288000000 | 150.21 |
1386547200000 | 150.68 |
1386633600000 | 149.29 |
1386720000000 | 148.42 |
1386806400000 | 147.32 |
1386892800000 | 147.03 |
1387152000000 | 149.99 |
1387238400000 | 148.14 |
1387324800000 | 149.84 |
1387411200000 | 152.69 |
1387497600000 | 153.66 |
1387756800000 | 154.78 |
1387843200000 | 154.89 |
1388102400000 | 156.81 |
1388361600000 | 156.3 |
1388448000000 | 156.7 |
1388620800000 | 154.27 |
1388707200000 | 154.96 |
1388966400000 | 154.77 |
1389052800000 | 157 |
1389139200000 | 157.08 |
1389225600000 | 156.05 |
1389312000000 | 156.67 |
1389571200000 | 157.21 |
1389657600000 | 157.5 |
1389744000000 | 160.22 |
1389830400000 | 159.19 |
1389916800000 | 159.34 |
1390176000000 | 159.21 |
1390262400000 | 159.23 |
1390348800000 | 159.01 |
1390435200000 | 157.16 |
1390521600000 | 152.63 |
1390780800000 | 151.98 |
1390867200000 | 153.29 |
1390953600000 | 152.05 |
1391040000000 | 152.77 |
1391126400000 | 152.08 |
1391385600000 | 149.46 |
1391472000000 | 149.47 |
1391558400000 | 149.51 |
1391644800000 | 151.95 |
1391731200000 | 153.28 |
1391990400000 | 152.96 |
1392076800000 | 155.26 |
1392163200000 | 156.17 |
1392249600000 | 156.24 |
1392336000000 | 157.21 |
1392595200000 | 157.25 |
1392681600000 | 157.13 |
1392768000000 | 157.19 |
1392854400000 | 157.15 |
1392940800000 | 157.57 |
1393200000000 | 158.87 |
1393286400000 | 158.91 |
1393372800000 | 158.49 |
1393459200000 | 157.67 |
1393545600000 | 158.33 |
1393804800000 | 153.45 |
1393891200000 | 157.6 |
1393977600000 | 157.63 |
1394064000000 | 158.15 |
1394150400000 | 155.64 |
1394409600000 | 155.46 |
1394496000000 | 155.4 |
1394582400000 | 153.92 |
1394668800000 | 151.57 |
1394755200000 | 150.69 |
1395014400000 | 152.98 |
1395100800000 | 154.16 |
1395187200000 | 154.32 |
1395273600000 | 155.02 |
1395360000000 | 155.35 |
1395619200000 | 153.24 |
1395705600000 | 155.45 |
1395792000000 | 157.18 |
1395878400000 | 157.33 |
1395964800000 | 159.24 |
1396224000000 | 158.81 |
1396310400000 | 160.18 |
1396396800000 | 160.3 |
1396483200000 | 161.36 |
1396569600000 | 162.56 |
1396828800000 | 160.26 |
1396915200000 | 159.79 |
1397001600000 | 160.04 |
1397088000000 | 158.65 |
1397174400000 | 156.82 |
1397433600000 | 157.64 |
1397520000000 | 155.54 |
1397606400000 | 157.97 |
1397692800000 | 158.89 |
1398124800000 | 161.09 |
1398211200000 | 159.9 |
1398297600000 | 160.62 |
1398384000000 | 158.48 |
1398643200000 | 159.38 |
1398729600000 | 161.56 |
1398816000000 | 161.21 |
1398902400000 | 161.22 |
1398988800000 | 160.34 |
1399248000000 | 160.27 |
1399334400000 | 159.15 |
1399420800000 | 159.78 |
1399507200000 | 162.07 |
1399593600000 | 160.97 |
1399852800000 | 162.39 |
1399939200000 | 162.76 |
1400025600000 | 162.79 |
1400112000000 | 160.39 |
1400198400000 | 161.05 |
1400457600000 | 161.04 |
1400544000000 | 160.87 |
1400630400000 | 161.92 |
1400716800000 | 162.03 |
1400803200000 | 162.84 |
1401062400000 | 164.74 |
1401148800000 | 165.06 |
1401235200000 | 165.27 |
1401321600000 | 165.25 |
1401408000000 | 165.23 |
1401667200000 | 165.5 |
1401753600000 | 165.13 |
1401840000000 | 165.01 |
1401926400000 | 166.49 |
1402012800000 | 167.9 |
1402272000000 | 168.46 |
1402358400000 | 168.84 |
1402444800000 | 167.63 |
1402531200000 | 167.32 |
1402617600000 | 167.16 |
1402876800000 | 166.04 |
1402963200000 | 166.76 |
1403049600000 | 166.87 |
1403136000000 | 168.62 |
1403222400000 | 167.93 |
1403481600000 | 166.91 |
1403568000000 | 166.92 |
1403654400000 | 165.41 |
1403740800000 | 164.37 |
1403827200000 | 164.08 |
1404086400000 | 164.06 |
1404172800000 | 165.62 |
1404259200000 | 165.23 |
1404345600000 | 167.29 |
1404432000000 | 166.29 |
1404691200000 | 164.32 |
1404777600000 | 161.91 |
1404864000000 | 162.88 |
1404950400000 | 160.3 |
1405036800000 | 160.61 |
1405296000000 | 162.13 |
1405382400000 | 160.58 |
1405468800000 | 163.07 |
1405555200000 | 160.87 |
1405641600000 | 161.14 |
1405900800000 | 159.73 |
1405987200000 | 162.31 |
1406073600000 | 162.59 |
1406160000000 | 163.98 |
1406246400000 | 161.74 |
1406505600000 | 161.51 |
1406592000000 | 162.42 |
1406678400000 | 161.55 |
1406764800000 | 158.88 |
1406851200000 | 156.8 |
1407110400000 | 156.68 |
1407196800000 | 156.77 |
1407283200000 | 155.69 |
1407369600000 | 153.81 |
1407456000000 | 153.5 |
1407715200000 | 155.56 |
1407801600000 | 154.42 |
1407888000000 | 155.98 |
1407974400000 | 156.09 |
1408060800000 | 154.81 |
1408320000000 | 156.89 |
1408406400000 | 157.82 |
1408492800000 | 157.44 |
1408579200000 | 159.6 |
1408665600000 | 158.35 |
1408924800000 | 161.74 |
1409011200000 | 163.43 |
1409097600000 | 163.32 |
1409184000000 | 161.77 |
1409270400000 | 162.13 |
1409529600000 | 162.21 |
1409616000000 | 162.57 |
1409702400000 | 164.51 |
1409788800000 | 167.54 |
1409875200000 | 167.44 |
1410134400000 | 167.13 |
1410220800000 | 165.98 |
1410307200000 | 165.94 |
1410393600000 | 165.6 |
1410480000000 | 165.49 |
1410739200000 | 165.36 |
1410825600000 | 164.85 |
1410912000000 | 165.67 |
1410998400000 | 167.4 |
1411084800000 | 167.47 |
1411344000000 | 166.7 |
1411430400000 | 164.2 |
1411516800000 | 166.06 |
1411603200000 | 163.93 |
1411689600000 | 164.73 |
1411948800000 | 163.08 |
1412035200000 | 164.98 |
1412121600000 | 163.48 |
1412208000000 | 158.99 |
1412294400000 | 160.43 |
1412553600000 | 160.68 |
1412640000000 | 157.84 |
1412726400000 | 156.36 |
1412812800000 | 155.77 |
1412899200000 | 153.25 |
1413158400000 | 153.62 |
1413244800000 | 153.84 |
1413331200000 | 148.36 |
1413417600000 | 147.34 |
1413504000000 | 151.82 |
1413763200000 | 150.22 |
1413849600000 | 153.49 |
1413936000000 | 154.32 |
1414022400000 | 156.06 |
1414108800000 | 155.5 |
1414368000000 | 153.86 |
1414454400000 | 155.76 |
1414540800000 | 154.92 |
1414627200000 | 155.58 |
1414713600000 | 159.65 |
1414972800000 | 158.18 |
1415059200000 | 155.76 |
1415145600000 | 158.68 |
1415232000000 | 159.23 |
1415318400000 | 157.39 |
1415577600000 | 158.85 |
1415664000000 | 159.39 |
1415750400000 | 156.59 |
1415836800000 | 157.16 |
1415923200000 | 157.5 |
1416182400000 | 158.84 |
1416268800000 | 160.58 |
1416355200000 | 160.92 |
1416441600000 | 159.83 |
1416528000000 | 164.47 |
1416787200000 | 165.45 |
1416873600000 | 166.2 |
1416960000000 | 166.09 |
1417046400000 | 167.17 |
1417132800000 | 167.63 |
1417392000000 | 166.56 |
1417478400000 | 166.89 |
1417564800000 | 167.38 |
1417651200000 | 164.48 |
1417737600000 | 168.97 |
1417996800000 | 167.57 |
1418083200000 | 163.27 |
1418169600000 | 162.58 |
1418256000000 | 163.15 |
1418342400000 | 158.46 |
1418601600000 | 154.23 |
1418688000000 | 157.59 |
1418774400000 | 157.56 |
1418860800000 | 162.92 |
1418947200000 | 162.29 |
1419206400000 | 163.11 |
1419292800000 | 165.01 |
1419379200000 | 164.61 |
1419811200000 | 164.65 |
1419897600000 | 162.16 |
1419984000000 | 162.73 |
1420156800000 | 162.42 |
1420416000000 | 156.59 |
1420502400000 | 155.71 |
1420588800000 | 156.71 |
1420675200000 | 162.27 |
1420761600000 | 157.52 |
1421020800000 | 159.82 |
1421107200000 | 162.46 |
1421193600000 | 160.41 |
1421280000000 | 163.88 |
1421366400000 | 166.08 |
1421625600000 | 167.1 |
1421712000000 | 168.35 |
1421798400000 | 169.61 |
1421884800000 | 172.28 |
1421971200000 | 175.39 |
1422230400000 | 177 |
1422316800000 | 174.73 |
1422403200000 | 174.02 |
1422489600000 | 174.69 |
1422576000000 | 173.56 |
1422835200000 | 174.42 |
1422921600000 | 176.88 |
1423008000000 | 177.07 |
1423094400000 | 176.82 |
1423180800000 | 176.39 |
1423440000000 | 173.69 |
1423526400000 | 175.63 |
1423612800000 | 175.23 |
1423699200000 | 177.49 |
1423785600000 | 179.15 |
1424044800000 | 178.44 |
1424131200000 | 178.69 |
1424217600000 | 180.24 |
1424304000000 | 181.58 |
1424390400000 | 181.7 |
1424649600000 | 183.23 |
1424736000000 | 184.45 |
1424822400000 | 184.1 |
1424908800000 | 185.88 |
1424995200000 | 187.1 |
1425254400000 | 186.85 |
1425340800000 | 184.63 |
1425427200000 | 186.5 |
1425513600000 | 188.35 |
1425600000000 | 188.49 |
1425859200000 | 188.02 |
1425945600000 | 185.88 |
1426032000000 | 190.22 |
1426118400000 | 189.93 |
1426204800000 | 190.96 |
1426464000000 | 193.71 |
1426550400000 | 191.7 |
1426636800000 | 191.31 |
1426723200000 | 191.37 |
1426809600000 | 194.2 |
1427068800000 | 192.96 |
1427155200000 | 194.77 |
1427241600000 | 192.21 |
1427328000000 | 191.5 |
1427414400000 | 192 |
1427673600000 | 194.72 |
1427760000000 | 193.23 |
1427846400000 | 194.07 |
1427932800000 | 194.4 |
1428364800000 | 196.85 |
1428451200000 | 195.54 |
1428537600000 | 197.53 |
1428624000000 | 199.38 |
1428883200000 | 200.04 |
1428969600000 | 197.73 |
1429056000000 | 198.66 |
1429142400000 | 195.92 |
1429228800000 | 191.78 |
1429488000000 | 194.09 |
1429574400000 | 194.3 |
1429660800000 | 194.8 |
1429747200000 | 193.42 |
1429833600000 | 194.33 |
1430092800000 | 197.36 |
1430179200000 | 194.29 |
1430265600000 | 189.15 |
1430352000000 | 189.2 |
1430438400000 | 189.2 |
1430697600000 | 190.41 |
1430784000000 | 185.9 |
1430870400000 | 186.56 |
1430956800000 | 186.85 |
1431043200000 | 191.67 |
1431302400000 | 190.75 |
1431388800000 | 188.1 |
1431475200000 | 187.13 |
1431561600000 | 189.83 |
1431648000000 | 188.34 |
1431907200000 | 189.51 |
1431993600000 | 193.85 |
1432080000000 | 194.58 |
1432166400000 | 194.89 |
1432252800000 | 194.57 |
1432512000000 | 193.34 |
1432598400000 | 191.55 |
1432684800000 | 194.93 |
1432771200000 | 193.33 |
1432857600000 | 189.06 |
1433116800000 | 189.38 |
1433203200000 | 188.74 |
1433289600000 | 189.92 |
1433376000000 | 188.66 |
1433462400000 | 186.14 |
1433721600000 | 184.06 |
1433808000000 | 183.45 |
1433894400000 | 187.12 |
1433980800000 | 188.55 |
1434067200000 | 185.99 |
1434326400000 | 182.53 |
1434412800000 | 183.41 |
1434499200000 | 181.97 |
1434585600000 | 183.09 |
1434672000000 | 183.43 |
1434931200000 | 191.03 |
1435017600000 | 192.68 |
1435104000000 | 191.81 |
1435190400000 | 191.87 |
1435276800000 | 192.47 |
1435536000000 | 184.25 |
1435622400000 | 181.95 |
1435708800000 | 185.92 |
1435795200000 | 183.98 |
1435881600000 | 182.93 |
1436140800000 | 178.86 |
1436227200000 | 175.04 |
1436313600000 | 176.76 |
1436400000000 | 181.68 |
1436486400000 | 187.51 |
1436745600000 | 190.91 |
1436832000000 | 191.85 |
1436918400000 | 192.7 |
1437004800000 | 195.62 |
1437091200000 | 195.37 |
1437350400000 | 196.24 |
1437436800000 | 194.18 |
1437523200000 | 193.62 |
1437609600000 | 193.65 |
1437696000000 | 191.85 |
1437955200000 | 187.21 |
1438041600000 | 189.47 |
1438128000000 | 190.52 |
1438214400000 | 190.92 |
1438300800000 | 191.81 |
1438560000000 | 193.78 |
1438646400000 | 192.91 |
1438732800000 | 195.93 |
1438819200000 | 195.55 |
1438905600000 | 193.86 |
1439164800000 | 195.96 |
1439251200000 | 192.24 |
1439337600000 | 185.6 |
1439424000000 | 187.39 |
1439510400000 | 186.08 |
1439769600000 | 186.46 |
1439856000000 | 186.47 |
1439942400000 | 183.03 |
1440028800000 | 178.81 |
1440115200000 | 173.15 |
1440374400000 | 164.07 |
1440460800000 | 171.84 |
1440547200000 | 169.43 |
1440633600000 | 175.14 |
1440720000000 | 175.34 |
1440979200000 | 174.46 |
1441065600000 | 170.08 |
1441152000000 | 170.66 |
1441238400000 | 174.5 |
1441324800000 | 169.75 |
1441584000000 | 170.66 |
1441670400000 | 172.59 |
1441756800000 | 174.57 |
1441843200000 | 172.1 |
1441929600000 | 170.31 |
1442188800000 | 169.62 |
1442275200000 | 171.4 |
1442361600000 | 173.79 |
1442448000000 | 173.99 |
1442534400000 | 168.71 |
1442793600000 | 170.17 |
1442880000000 | 164.26 |
1442966400000 | 164.34 |
1443052800000 | 161.19 |
1443139200000 | 166.23 |
1443398400000 | 162.3 |
1443484800000 | 161.86 |
1443571200000 | 165.71 |
1443657600000 | 164.09 |
1443744000000 | 164.96 |
1444003200000 | 170.57 |
1444089600000 | 172.15 |
1444176000000 | 172.53 |
1444262400000 | 172.42 |
1444348800000 | 173.91 |
1444608000000 | 173.81 |
1444694400000 | 172.42 |
1444780800000 | 170.72 |
1444867200000 | 173.21 |
1444953600000 | 174.65 |
1445212800000 | 175.06 |
1445299200000 | 174.21 |
1445385600000 | 175.15 |
1445472000000 | 179.63 |
1445558400000 | 183.5 |
1445817600000 | 182.93 |
1445904000000 | 181.24 |
1445990400000 | 183.39 |
1446076800000 | 183.01 |
1446163200000 | 183.16 |
1446422400000 | 183.93 |
1446508800000 | 184.4 |
1446595200000 | 184.27 |
1446681600000 | 184.73 |
1446768000000 | 185.81 |
1447027200000 | 183.17 |
1447113600000 | 183.57 |
1447200000000 | 184.86 |
1447286400000 | 181.63 |
1447372800000 | 180.15 |
1447632000000 | 180.14 |
1447718400000 | 184.9 |
1447804800000 | 184.15 |
1447891200000 | 185.1 |
1447977600000 | 185.2 |
1448236800000 | 184.82 |
1448323200000 | 182.91 |
1448409600000 | 185.71 |
1448496000000 | 187.66 |
1448582400000 | 187.21 |
1448841600000 | 188.18 |
1448928000000 | 186.95 |
1449014400000 | 186.35 |
1449100800000 | 179.56 |
1449187200000 | 179 |
1449446400000 | 180.66 |
1449532800000 | 177.23 |
1449619200000 | 176.12 |
1449705600000 | 175.65 |
1449792000000 | 172.05 |
1450051200000 | 168.61 |
1450137600000 | 174.12 |
1450224000000 | 174.4 |
1450310400000 | 177.65 |
1450396800000 | 175.19 |
1450656000000 | 172.76 |
1450742400000 | 172.86 |
1450828800000 | 176.6 |
1450915200000 | 176.47 |
1451260800000 | 174.95 |
1451347200000 | 178.08 |
1451433600000 | 176.7 |
1451520000000 | 175.57 |
1451865600000 | 170.01 |
1451952000000 | 170.75 |
1452038400000 | 168.7 |
1452124800000 | 165.76 |
1452211200000 | 163.1 |
1452470400000 | 162.77 |
1452556800000 | 165.03 |
1452643200000 | 165.34 |
1452729600000 | 162.46 |
1452816000000 | 158.61 |
1453075200000 | 157.64 |
1453161600000 | 159.99 |
1453248000000 | 154.66 |
1453334400000 | 157.94 |
1453420800000 | 162.12 |
1453680000000 | 160.95 |
1453766400000 | 162.58 |
1453852800000 | 163.25 |
1453939200000 | 159.53 |
1454025600000 | 163.29 |
1454284800000 | 162.07 |
1454371200000 | 158.35 |
1454457600000 | 155.14 |
1454544000000 | 155.65 |
1454630400000 | 154.31 |
1454889600000 | 149.09 |
1454976000000 | 146.35 |
1455062400000 | 149.57 |
1455148800000 | 143.55 |
1455235200000 | 147.58 |
1455494400000 | 151.78 |
1455580800000 | 151.24 |
1455667200000 | 155.61 |
1455753600000 | 155.33 |
1455840000000 | 153.95 |
1456099200000 | 157.3 |
1456185600000 | 154.94 |
1456272000000 | 151.3 |
1456358400000 | 154.44 |
1456444800000 | 157.27 |
1456704000000 | 158.23 |
1456790400000 | 161.04 |
1456876800000 | 162.63 |
1456963200000 | 162.11 |
1457049600000 | 163.45 |
1457308800000 | 162.5 |
1457395200000 | 161.55 |
1457481600000 | 162.26 |
1457568000000 | 159.8899 |
1457654400000 | 165.63 |
1457913600000 | 166.61 |
1458000000000 | 165.28 |
1458086400000 | 164.95 |
1458172800000 | 163.65 |
1458259200000 | 164.49 |
1458518400000 | 163.99 |
1458604800000 | 164.07 |
1458691200000 | 163.58 |
1458777600000 | 160.49 |
1459209600000 | 161.49 |
1459296000000 | 163.44 |
1459382400000 | 161.4199 |
1459468800000 | 158.66 |
1459728000000 | 159.09 |
1459814400000 | 155.28 |
1459900800000 | 156.31 |
1459987200000 | 154.43 |
1460073600000 | 156.48 |
1460332800000 | 157.1 |
1460419200000 | 158.01 |
1460505600000 | 163.4 |
1460592000000 | 164.56 |
1460678400000 | 164.15 |
1460937600000 | 164.71 |
1461024000000 | 167.3 |
1461110400000 | 168.93 |
1461196800000 | 169.51 |
1461283200000 | 168.88 |
1461542400000 | 167.52 |
1461628800000 | 167.97 |
1461715200000 | 168.4199 |
1461801600000 | 168.29 |
1461888000000 | 162.88 |
1462147200000 | 163.52 |
1462233600000 | 160.41 |
1462320000000 | 158.56 |
1462406400000 | 158.86 |
1462492800000 | 158.77 |
1462752000000 | 159.96 |
1462838400000 | 161.43 |
1462924800000 | 160.21 |
1463011200000 | 159.01 |
1463097600000 | 160.28 |
1463356800000 | 160.11 |
1463443200000 | 159.44 |
1463529600000 | 160.54 |
1463616000000 | 158.83 |
1463702400000 | 161.2 |
1463961600000 | 160.06 |
1464048000000 | 164.37 |
1464134400000 | 167.38 |
1464220800000 | 168.07 |
1464307200000 | 168.56 |
1464566400000 | 169.2 |
1464652800000 | 167.76 |
1464739200000 | 166.38 |
1464825600000 | 166.25 |
1464912000000 | 164.08 |
1465171200000 | 164.29 |
1465257600000 | 166.26 |
1465344000000 | 164.91 |
1465430400000 | 163.23 |
1465516800000 | 158.85 |
1465776000000 | 155.55 |
1465862400000 | 152.46 |
1465948800000 | 154.22 |
1466035200000 | 153.57 |
1466121600000 | 155.25 |
1466380800000 | 160.53 |
1466467200000 | 161.99 |
1466553600000 | 162.6699 |
1466640000000 | 166.07 |
1466726400000 | 151.37 |
1466985600000 | 146.6699 |
1467072000000 | 149.98 |
1467158400000 | 153.8 |
1467244800000 | 155.3899 |
1467331200000 | 156.38 |
1467590400000 | 155.18 |
1467676800000 | 152.53 |
1467763200000 | 149.82 |
1467849600000 | 150.84 |
1467936000000 | 154.1699 |
1468195200000 | 156.79 |
1468281600000 | 159.69 |
1468368000000 | 159.21 |
1468454400000 | 161.3 |
1468540800000 | 161.02 |
1468800000000 | 160.52 |
1468886400000 | 159.5 |
1468972800000 | 161.68 |
1469059200000 | 161.73 |
1469145600000 | 161.98 |
1469404800000 | 162.1 |
1469491200000 | 162.35 |
1469577600000 | 163.76 |
1469664000000 | 161.86 |
1469750400000 | 163.1699 |
1470009600000 | 161.99 |
1470096000000 | 158.57 |
1470182400000 | 158.82 |
1470268800000 | 160.1 |
1470355200000 | 162.49 |
1470614400000 | 163.04 |
1470700800000 | 165.68 |
1470787200000 | 165.22 |
1470873600000 | 166.87 |
1470960000000 | 166.6 |
1471219200000 | 166.69 |
1471305600000 | 164.91 |
1471392000000 | 162.97 |
1471478400000 | 163.72 |
1471564800000 | 162.25 |
1471824000000 | 161.8899 |
1471910400000 | 163.79 |
1471996800000 | 164.75 |
1472083200000 | 163.55 |
1472169600000 | 164.72 |
1472428800000 | 164.13 |
1472515200000 | 165.99 |
1472601600000 | 165.72 |
1472688000000 | 165.54 |
1472774400000 | 168.95 |
1473033600000 | 168.76 |
1473120000000 | 168.28 |
1473206400000 | 169.41 |
1473292800000 | 169.08 |
1473379200000 | 167.52 |
1473638400000 | 165.31 |
1473724800000 | 163.15 |
1473811200000 | 162.55 |
1473897600000 | 163.16 |
1473984000000 | 161.01 |
1474243200000 | 163.01 |
1474329600000 | 162.82 |
1474416000000 | 164.02 |
1474502400000 | 167.85 |
1474588800000 | 166.79 |
1474848000000 | 163.55 |
1474934400000 | 163.38 |
1475020800000 | 164.41 |
1475107200000 | 164.25 |
1475193600000 | 164.9 |
1475452800000 | 164.68 |
1475539200000 | 166.29 |
1475625600000 | 166.47 |
1475712000000 | 166.4199 |
1475798400000 | 165.26 |
1476057600000 | 167.08 |
1476144000000 | 166.34 |
1476230400000 | 165.72 |
1476316800000 | 163.6 |
1476403200000 | 166.3 |
1476662400000 | 165.55 |
1476748800000 | 167.75 |
1476835200000 | 168.37 |
1476921600000 | 169.55 |
1477008000000 | 169.7 |
1477267200000 | 170.91 |
1477353600000 | 170.49 |
1477440000000 | 170.38 |
1477526400000 | 170.6399 |
1477612800000 | 170.2 |
1477872000000 | 168.82 |
1477958400000 | 167.07 |
1478044800000 | 164.54 |
1478131200000 | 164.47 |
1478217600000 | 163.41 |
1478476800000 | 166.63 |
1478563200000 | 167.4 |
1478649600000 | 169.25 |
1478736000000 | 169.15 |
1478822400000 | 168.18 |
1479081600000 | 168.8899 |
1479168000000 | 169.38 |
1479254400000 | 168.05 |
1479340800000 | 168.76 |
1479427200000 | 167.76 |
1479686400000 | 168.3 |
1479772800000 | 169.11 |
1479859200000 | 168.43 |
1479945600000 | 168.85 |
1480032000000 | 169.23 |
1480291200000 | 167.38 |
1480377600000 | 168.76 |
1480464000000 | 169.44 |
1480550400000 | 168.45 |
1480636800000 | 167.43 |
1480896000000 | 169.61 |
1480982400000 | 172.52 |
1481068800000 | 175.11 |
1481155200000 | 177.82 |
1481241600000 | 178.28 |
1481500800000 | 178.1399 |
1481587200000 | 180.48 |
1481673600000 | 178.88 |
1481760000000 | 181.22 |
1481846400000 | 181.74 |
1482105600000 | 181.63 |
1482192000000 | 182.88 |
1482278400000 | 182.48 |
1482364800000 | 182.36 |
1482451200000 | 182.58 |
1482796800000 | 182.79 |
1482883200000 | 182.74 |
1482969600000 | 182.22 |
1483056000000 | 183.32 |
1483315200000 | 184.36 |
1483401600000 | 184.8899 |
1483488000000 | 185.04 |
1483574400000 | 185.03 |
1483660800000 | 185.38 |
1483920000000 | 184.79 |
1484006400000 | 184.6399 |
1484092800000 | 184.63 |
1484179200000 | 183.29 |
1484265600000 | 185.53 |
1484524800000 | 183.87 |
1484611200000 | 183.25 |
1484697600000 | 183.73 |
1484784000000 | 183.61 |
1484870400000 | 184.03 |
1485129600000 | 182.59 |
1485216000000 | 183.07 |
1485302400000 | 185.8 |
1485388800000 | 185.4199 |
1485475200000 | 184.63 |
1485734400000 | 182.47 |
1485820800000 | 180.6 |
1485907200000 | 182.36 |
1485993600000 | 182.19 |
1486080000000 | 183.29 |
1486339200000 | 181.33 |
1486425600000 | 181.08 |
1486512000000 | 181.1 |
1486598400000 | 183.38 |
1486684800000 | 182.84 |
1486944000000 | 184.81 |
1487030400000 | 185.18 |
1487116800000 | 186.07 |
1487203200000 | 185.28 |
1487289600000 | 185.25 |
1487548800000 | 185.36 |
1487635200000 | 186.79 |
1487721600000 | 186.98 |
1487808000000 | 186.7 |
1487894400000 | 185 |
1488153600000 | 185.22 |
1488240000000 | 185.9199 |
1488326400000 | 189.99 |
1488412800000 | 189.53 |
1488499200000 | 190.58 |
1488758400000 | 189.61 |
1488844800000 | 189.5 |
1488931200000 | 189.99 |
1489017600000 | 191.36 |
1489104000000 | 191.85 |
1489363200000 | 191.78 |
1489449600000 | 190.9 |
1489536000000 | 191.44 |
1489622400000 | 193.16 |
1489708800000 | 193.6399 |
1489968000000 | 193.1699 |
1490054400000 | 192.65 |
1490140800000 | 192.06 |
1490227200000 | 193.86 |
1490313600000 | 193.3899 |
1490572800000 | 192.99 |
1490659200000 | 194.6 |
1490745600000 | 195.09 |
1490832000000 | 195.58 |
1490918400000 | 196.61 |
1491177600000 | 195.04 |
1491264000000 | 195.49 |
1491350400000 | 194.8899 |
1491436800000 | 195.85 |
1491523200000 | 196.13 |
1491782400000 | 195.31 |
1491868800000 | 194.74 |
1491955200000 | 194.6399 |
1492041600000 | 193.56 |
1492473600000 | 191.6399 |
1492560000000 | 192.5 |
1492646400000 | 193.77 |
1492732800000 | 193.88 |
1492992000000 | 201.71 |
1493078400000 | 202.27 |
1493164800000 | 202.02 |
1493251200000 | 201.3 |
1493337600000 | 201.21 |
1493596800000 | 201.21 |
1493683200000 | 202.6 |
1493769600000 | 203.05 |
1493856000000 | 205.6699 |
1493942400000 | 207.6 |
1494201600000 | 206.76 |
1494288000000 | 207.04 |
1494374400000 | 206.8899 |
1494460800000 | 205.77 |
1494547200000 | 206.72 |
1494806400000 | 207.24 |
1494892800000 | 207.4 |
1494979200000 | 204.1399 |
1495065600000 | 202.69 |
1495152000000 | 204.07 |
1495411200000 | 203.6 |
1495497600000 | 204.6399 |
1495584000000 | 204.37 |
1495670400000 | 204.32 |
1495756800000 | 204.07 |
1496016000000 | 204.09 |
1496102400000 | 203.16 |
1496188800000 | 202.83 |
1496275200000 | 203.71 |
1496361600000 | 205.26 |
1496620800000 | 204.65 |
1496707200000 | 203.05 |
1496793600000 | 202.81 |
1496880000000 | 203.59 |
1496966400000 | 204.91 |
1497225600000 | 202.53 |
1497312000000 | 203.34 |
1497398400000 | 202.74 |
1497484800000 | 201.47 |
1497571200000 | 202.43 |
1497830400000 | 204.52 |
1497916800000 | 203.46 |
1498003200000 | 203.03 |
1498089600000 | 203.26 |
1498176000000 | 202.6 |
1498435200000 | 203.66 |
1498521600000 | 202.5 |
1498608000000 | 202.38 |
1498694400000 | 198.71 |
1498780800000 | 197.1399 |
1499040000000 | 200.07 |
1499126400000 | 199.4 |
1499212800000 | 199.61 |
1499299200000 | 198.82 |
1499385600000 | 199.03 |
1499644800000 | 199.75 |
1499731200000 | 199 |
1499817600000 | 201.8 |
1499904000000 | 202.53 |
1499990400000 | 202.34 |
1500249600000 | 201.78 |
1500336000000 | 199.52 |
1500422400000 | 200.7 |
1500508800000 | 200.79 |
1500595200000 | 197.98 |
1500854400000 | 198.18 |
1500940800000 | 199.49 |
1501027200000 | 200.46 |
1501113600000 | 200.6699 |
1501200000000 | 199.26 |
1501459200000 | 198.07 |
1501545600000 | 199.66 |
1501632000000 | 198.65 |
1501718400000 | 199.09 |
1501804800000 | 201.53 |
1502064000000 | 201.49 |
1502150400000 | 202.07 |
1502236800000 | 199.16 |
1502323200000 | 197.05 |
1502409600000 | 195.47 |
1502668800000 | 197.97 |
1502755200000 | 198.6 |
1502841600000 | 199.88 |
1502928000000 | 198.48 |
1503014400000 | 197.54 |
1503273600000 | 196.21 |
1503360000000 | 198.03 |
1503446400000 | 197 |
1503532800000 | 197.28 |
1503619200000 | 196.93 |
1503878400000 | 195.91 |
1503964800000 | 194 |
1504051200000 | 194.86 |
1504137600000 | 195.94 |
1504224000000 | 197.1699 |
1504483200000 | 196.35 |
1504569600000 | 195.72 |
1504656000000 | 196.44 |
1504742400000 | 197.08 |
1504828800000 | 197.18 |
1505088000000 | 199.98 |
1505174400000 | 201.1 |
1505260800000 | 201.87 |
1505347200000 | 202.08 |
1505433600000 | 201.45 |
1505692800000 | 202.1699 |
1505779200000 | 202.3899 |
1505865600000 | 201.9 |
1505952000000 | 202.75 |
1506038400000 | 202.88 |
1506297600000 | 202.63 |
1506384000000 | 202.5 |
1506470400000 | 203.8 |
1506556800000 | 204.28 |
1506643200000 | 206.04 |
1506902400000 | 206.56 |
1506988800000 | 206.74 |
1507075200000 | 206.18 |
1507161600000 | 207.22 |
1507248000000 | 206.79 |
1507507200000 | 207.06 |
1507593600000 | 206.3 |
1507680000000 | 206.71 |
1507766400000 | 206.61 |
1507852800000 | 206.4199 |
1508112000000 | 206.53 |
1508198400000 | 206.66 |
1508284800000 | 207.51 |
1508371200000 | 206.35 |
1508457600000 | 206.44 |
1508716800000 | 206.52 |
1508803200000 | 206.74 |
1508889600000 | 205.72 |
1508976000000 | 208.3 |
1509062400000 | 209.1399 |
1509321600000 | 209.69 |
1509408000000 | 210.33 |
1509494400000 | 211.6 |
1509580800000 | 211.08 |
1509667200000 | 211.01 |
1509926400000 | 210.43 |
1510012800000 | 209.07 |
1510099200000 | 208.85 |
1510185600000 | 206.44 |
1510272000000 | 205.48 |
1510531200000 | 204.46 |
1510617600000 | 203.57 |
1510704000000 | 203.07 |
1510790400000 | 204.23 |
1510876800000 | 203.28 |
1511136000000 | 204.01 |
1511222400000 | 204.99 |
1511308800000 | 204 |
1511395200000 | 204.51 |
1511481600000 | 205.12 |
1511740800000 | 204.1 |
1511827200000 | 205.18 |
1511913600000 | 205.49 |
1512000000000 | 204.32 |
1512086400000 | 201.81 |
1512345600000 | 204.6 |
1512432000000 | 204.29 |
1512518400000 | 203.71 |
1512604800000 | 204.45 |
1512691200000 | 205.6399 |
1512950400000 | 205.11 |
1513036800000 | 206.21 |
1513123200000 | 205.26 |
1513209600000 | 203.87 |
1513296000000 | 204.09 |
1513555200000 | 206.91 |
1513641600000 | 205.59 |
1513728000000 | 203.76 |
1513814400000 | 204.82 |
1513900800000 | 203.73 |
1514332800000 | 203.53 |
1514419200000 | 202.02 |
1514505600000 | 200.8899 |
1514851200000 | 200.09 |
1514937600000 | 201.22 |
1515024000000 | 204.45 |
1515110400000 | 206.66 |
1515369600000 | 207.1699 |
1515456000000 | 207.59 |
1515542400000 | 207.07 |
1515628800000 | 206.2 |
1515715200000 | 207.19 |
1515974400000 | 207.1 |
1516060800000 | 207.7 |
1516147200000 | 207.16 |
1516233600000 | 207.68 |
1516320000000 | 209.47 |
1516579200000 | 210.49 |
1516665600000 | 210.99 |
1516752000000 | 209.31 |
1516838400000 | 208.54 |
1516924800000 | 209.65 |
1517184000000 | 209.53 |
1517270400000 | 207.56 |
1517356800000 | 207.73 |
1517443200000 | 206.02 |
1517529600000 | 203.03 |
1517788800000 | 200.49 |
1517875200000 | 195.69 |
1517961600000 | 199.15 |
1518048000000 | 194.6399 |
1518134400000 | 191.69 |
1518393600000 | 194.16 |
1518480000000 | 192.5 |
1518566400000 | 194.21 |
1518652800000 | 195.49 |
1518739200000 | 197.6399 |
1518998400000 | 196.52 |
1519084800000 | 198.06 |
1519171200000 | 197.85 |
1519257600000 | 197.82 |
1519344000000 | 198.21 |
1519603200000 | 199.47 |
1519689600000 | 199.25 |
1519776000000 | 198.23 |
1519862400000 | 195.84 |
1519948800000 | 191.49 |
1520208000000 | 193.1399 |
1520294400000 | 193.38 |
1520380800000 | 194.46 |
1520467200000 | 196.49 |
1520553600000 | 196.98 |
1520812800000 | 197.47 |
1520899200000 | 195.4199 |
1520985600000 | 195.02 |
1521072000000 | 196.41 |
1521158400000 | 197.73 |
1521417600000 | 195.46 |
1521504000000 | 196.51 |
1521590400000 | 195.73 |
1521676800000 | 192.61 |
1521763200000 | 189.52 |
1522022400000 | 188.3899 |
1522108800000 | 190.69 |
1522195200000 | 191.44 |
1522281600000 | 193.34 |
1522713600000 | 192.34 |
1522800000000 | 191.84 |
1522886400000 | 197.07 |
1522972800000 | 196.03 |
1523232000000 | 196.48 |
1523318400000 | 197.99 |
1523404800000 | 196.81 |
1523491200000 | 198.22 |
1523577600000 | 198.53 |
1523836800000 | 198.2 |
1523923200000 | 200.41 |
1524009600000 | 201.01 |
1524096000000 | 200.62 |
1524182400000 | 201.01 |
1524441600000 | 202.13 |
1524528000000 | 201.97 |
1524614400000 | 200.83 |
1524700800000 | 201.98 |
1524787200000 | 202.82 |
1525046400000 | 203.97 |
1525132800000 | 203.97 |
1525219200000 | 205.11 |
1525305600000 | 203.78 |
1525392000000 | 205.01 |
1525651200000 | 206.01 |
1525737600000 | 205.85 |
1525824000000 | 206.43 |
1525910400000 | 206.88 |
1525996800000 | 206.78 |
1526256000000 | 206.71 |
1526342400000 | 206.48 |
1526428800000 | 206.52 |
1526515200000 | 208.11 |
1526601600000 | 207.28 |
1526860800000 | 207.52 |
1526947200000 | 208.57 |
1527033600000 | 206.02 |
1527120000000 | 204.87 |
1527206400000 | 204.74 |
1527465600000 | 203.15 |
1527552000000 | 199.72 |
1527638400000 | 200.59 |
1527724800000 | 198.5 |
1527811200000 | 201.32 |
1528070400000 | 202.27 |
1528156800000 | 201.55 |
1528243200000 | 201.7 |
1528329600000 | 201.48 |
1528416000000 | 200.91 |
1528675200000 | 202.8899 |
1528761600000 | 202.65 |
1528848000000 | 203.08 |
1528934400000 | 205.71 |
1529020800000 | 204.3899 |
1529280000000 | 202.18 |
1529366400000 | 200.31 |
1529452800000 | 200.6699 |
1529539200000 | 198.63 |
1529625600000 | 200.69 |
1529884800000 | 196.3899 |
1529971200000 | 196.32 |
1530057600000 | 197.72 |
1530144000000 | 195.84 |
1530230400000 | 197.74 |
1530489600000 | 196.27 |
1530576000000 | 198.22 |
1530662400000 | 198.56 |
1530748800000 | 200.19 |
1530835200000 | 200.6399 |
1531094400000 | 201.46 |
1531180800000 | 202.1399 |
1531267200000 | 199.23 |
1531353600000 | 200.6399 |
1531440000000 | 201.22 |
1531699200000 | 201.03 |
1531785600000 | 201.5 |
1531872000000 | 203.1699 |
1531958400000 | 202.4 |
1532044800000 | 201.74 |
1532304000000 | 201.5 |
1532390400000 | 203.37 |
1532476800000 | 202.46 |
1532563200000 | 204.81 |
1532649600000 | 205.85 |
1532908800000 | 205.13 |
1532995200000 | 205.8 |
1533081600000 | 205.01 |
1533168000000 | 202.71 |
1533254400000 | 203.61 |
1533513600000 | 203.69 |
1533600000000 | 204.79 |
1533686400000 | 204.23 |
1533772800000 | 204.38 |
1533859200000 | 200.38 |
1534118400000 | 199.27 |
1534204800000 | 199.22 |
1534291200000 | 196.27 |
1534377600000 | 197.44 |
1534464000000 | 197.12 |
1534723200000 | 198.3 |
1534809600000 | 199.35 |
1534896000000 | 199.8 |
1534982400000 | 199.73 |
1535068800000 | 200.09 |
1535328000000 | 201.86 |
1535414400000 | 201.52 |
1535500800000 | 201.98 |
1535587200000 | 200.44 |
1535673600000 | 198.28 |
1535932800000 | 198.4 |
1536019200000 | 196.22 |
1536105600000 | 193.6699 |
1536192000000 | 192.49 |
1536278400000 | 192.36 |
1536537600000 | 193.28 |
1536624000000 | 193.25 |
1536710400000 | 194.15 |
1536796800000 | 194.7 |
1536883200000 | 195.4 |
1537142400000 | 195.3899 |
1537228800000 | 196.11 |
1537315200000 | 196.8 |
1537401600000 | 198.79 |
1537488000000 | 200.3899 |
1537747200000 | 199.08 |
1537833600000 | 199.61 |
1537920000000 | 200.46 |
1538006400000 | 201.43 |
1538092800000 | 198.3 |
1538352000000 | 198.84 |
1538438400000 | 197.23 |
1538524800000 | 198.12 |
1538611200000 | 196.62 |
1538697600000 | 194.96 |
1538956800000 | 193.03 |
1539043200000 | 193.6399 |
1539129600000 | 190.74 |
1539216000000 | 187.59 |
1539302400000 | 186.73 |
1539561600000 | 187.66 |
1539648000000 | 190.37 |
1539734400000 | 189.75 |
1539820800000 | 187.9199 |
1539907200000 | 187.86 |
1540166400000 | 186.4 |
1540252800000 | 183.5 |
1540339200000 | 182.71 |
1540425600000 | 184.6 |
1540512000000 | 182.8 |
1540771200000 | 184.07 |
1540857600000 | 183.63 |
1540944000000 | 186.6 |
1541030400000 | 187.45 |
1541116800000 | 188.33 |
1541376000000 | 188.25 |
1541462400000 | 187.59 |
1541548800000 | 189.82 |
1541635200000 | 189.4 |
1541721600000 | 188.96 |
1541980800000 | 186.68 |
1542067200000 | 188.95 |
1542153600000 | 187.96 |
1542240000000 | 186.91 |
1542326400000 | 186.33 |
1542585600000 | 184.95 |
1542672000000 | 182.31 |
1542758400000 | 184.57 |
1542844800000 | 182.98 |
1542931200000 | 183.88 |
1543190400000 | 186.11 |
1543276800000 | 186.01 |
1543363200000 | 186.1399 |
1543449600000 | 186.3899 |
1543536000000 | 185.9199 |
1543795200000 | 188.35 |
1543881600000 | 186.7 |
1543968000000 | 184.31 |
1544054400000 | 178.12 |
1544140800000 | 178.6699 |
1544400000000 | 176.07 |
1544486400000 | 178.1 |
1544572800000 | 181.4199 |
1544659200000 | 181.48 |
1544745600000 | 180.22 |
1545004800000 | 178.28 |
1545091200000 | 177.31 |
1545177600000 | 177.76 |
1545264000000 | 174.58 |
1545350400000 | 174.4199 |
1545609600000 | 172.73 |
1545868800000 | 170.8 |
1545955200000 | 173.63 |
1546214400000 | 174.47 |
1546387200000 | 173.94 |
1546473600000 | 171.62 |
1546560000000 | 176.84 |
1546819200000 | 176.27 |
1546905600000 | 177.71 |
1546992000000 | 178.73 |
1547078400000 | 178.96 |
1547164800000 | 178.73 |
1547424000000 | 177.8 |
1547510400000 | 178.6 |
1547596800000 | 179.23 |
1547683200000 | 178.65 |
1547769600000 | 182.48 |
1548028800000 | 182.1 |
1548115200000 | 181.27 |
1548201600000 | 181.46 |
1548288000000 | 182.33 |
1548374400000 | 184.58 |
1548633600000 | 183.1 |
1548720000000 | 183.87 |
1548806400000 | 184.48 |
1548892800000 | 184.4 |
1548979200000 | 185.03 |
1549238400000 | 184.63 |
1549324800000 | 187.6699 |
1549411200000 | 187.66 |
1549497600000 | 183.96 |
1549584000000 | 182.97 |
1549843200000 | 184.7 |
1549929600000 | 186.11 |
1550016000000 | 186.72 |
1550102400000 | 185.55 |
1550188800000 | 189.1399 |
1550448000000 | 189.35 |
1550534400000 | 189.1 |
1550620800000 | 190.28 |
1550707200000 | 190.4 |
1550793600000 | 190.8 |
1551052800000 | 191.56 |
1551139200000 | 192 |
1551225600000 | 191.65 |
1551312000000 | 192.75 |
1551398400000 | 193.68 |
1551657600000 | 194.13 |
1551744000000 | 194.6 |
1551830400000 | 194.35 |
1551916800000 | 193.1699 |
1552003200000 | 191.62 |
1552262400000 | 192.83 |
1552348800000 | 192.72 |
1552435200000 | 193.85 |
1552521600000 | 195.1699 |
1552608000000 | 197.91 |
1552867200000 | 198.04 |
1552953600000 | 199.51 |
1553040000000 | 197.12 |
1553126400000 | 196.79 |
1553212800000 | 193.08 |
1553472000000 | 192.6699 |
1553558400000 | 193.9 |
1553644800000 | 194.1 |
1553731200000 | 193.9 |
1553817600000 | 195.97 |
1554076800000 | 198.06 |
1554163200000 | 198.73 |
1554249600000 | 200.9199 |
1554336000000 | 201.37 |
1554422400000 | 201.56 |
1554681600000 | 201.09 |
1554768000000 | 199.82 |
1554854400000 | 200.22 |
1554940800000 | 201.15 |
1555027200000 | 202.12 |
1555286400000 | 202.38 |
1555372800000 | 203.4 |
1555459200000 | 204.21 |
1555545600000 | 205.46 |
1555977600000 | 205.73 |
1556064000000 | 205.94 |
1556150400000 | 205.37 |
1556236800000 | 206.13 |
1556496000000 | 206.78 |
1556582400000 | 207.36 |
1556668800000 | 207.36 |
1556755200000 | 206.12 |
1556841600000 | 206.95 |
1557100800000 | 204.73 |
1557187200000 | 201.26 |
1557273600000 | 202.36 |
1557360000000 | 198.77 |
1557446400000 | 199.1399 |
1557705600000 | 196.53 |
1557792000000 | 199.13 |
1557878400000 | 200.55 |
1557964800000 | 203.77 |
1558051200000 | 202.93 |
1558310400000 | 199.78 |
1558396800000 | 200.88 |
1558483200000 | 200.77 |
1558569600000 | 197.52 |
1558656000000 | 198.87 |
1558915200000 | 199.76 |
1559001600000 | 199.05 |
1559088000000 | 196.15 |
1559174400000 | 197.49 |
1559260800000 | 195.21 |
1559520000000 | 196.28 |
1559606400000 | 198.15 |
1559692800000 | 198.43 |
1559779200000 | 198.01 |
1559865600000 | 200.3899 |
1560124800000 | 201 |
1560211200000 | 201.9 |
1560297600000 | 200.99 |
1560384000000 | 201.12 |
1560470400000 | 200.21 |
1560729600000 | 200.58 |
1560816000000 | 204.78 |
1560902400000 | 205.16 |
1560988800000 | 205.91 |
1561075200000 | 205.6399 |
1561334400000 | 204.98 |
1561420800000 | 204.28 |
1561507200000 | 204.33 |
1561593600000 | 204.3899 |
1561680000000 | 206.26 |
1561939200000 | 207.73 |
1562025600000 | 208.32 |
1562112000000 | 210.4 |
1562198400000 | 210.77 |
1562284800000 | 209.75 |
1562544000000 | 209.4 |
1562630400000 | 208.6 |
1562716800000 | 208.02 |
1562803200000 | 207.73 |
1562889600000 | 207.68 |
1563148800000 | 207.9 |
1563235200000 | 209.21 |
1563321600000 | 208.16 |
1563408000000 | 207.03 |
1563494400000 | 206.96 |
1563753600000 | 207.59 |
1563840000000 | 210.13 |
1563926400000 | 210.18 |
1564012800000 | 208.96 |
1564099200000 | 209.82 |
1564358400000 | 209.73 |
1564444800000 | 205.97 |
1564531200000 | 206.28 |
1564617600000 | 207.82 |
1564704000000 | 200.88 |
1564963200000 | 196.62 |
1565049600000 | 195.6399 |
1565136000000 | 196.77 |
1565222400000 | 200.78 |
1565308800000 | 198.27 |
1565568000000 | 197.58 |
1565654400000 | 199.32 |
1565740800000 | 195.19 |
1565827200000 | 194.79 |
1565913600000 | 197.61 |
1566172800000 | 200.04 |
1566259200000 | 198.98 |
1566345600000 | 201.6399 |
1566432000000 | 200.4 |
1566518400000 | 198.06 |
1566777600000 | 198.8899 |
1566864000000 | 200.12 |
1566950400000 | 199.72 |
1567036800000 | 202.35 |
1567123200000 | 203.33 |
1567382400000 | 203.6 |
1567468800000 | 202.94 |
1567555200000 | 204.88 |
1567641600000 | 207.26 |
1567728000000 | 207.98 |
1567987200000 | 208.28 |
1568073600000 | 208.48 |
1568160000000 | 209.53 |
1568246400000 | 210.67 |
1568332800000 | 211.47 |
1568592000000 | 209.3899 |
1568678400000 | 209.35 |
1568764800000 | 209.62 |
1568851200000 | 211.17 |
1568937600000 | 212.25 |
1569196800000 | 210.1 |
1569283200000 | 209.79 |
1569369600000 | 208.72 |
1569456000000 | 209.77 |
1569542400000 | 210.7 |
1569801600000 | 212.04 |
1569888000000 | 208.94 |
1569974400000 | 202.73 |
1570060800000 | 203.13 |
1570147200000 | 204.79 |
1570406400000 | 206.1699 |
1570492800000 | 204.02 |
1570579200000 | 205.85 |
1570665600000 | 207.71 |
1570752000000 | 212.47 |
1571011200000 | 211.68 |
1571097600000 | 214.38 |
1571184000000 | 214.49 |
1571270400000 | 213.98 |
1571356800000 | 213.38 |
1571616000000 | 214.91 |
1571702400000 | 215.22 |
1571788800000 | 215.24 |
1571875200000 | 215.95 |
1571961600000 | 216.2 |
1572220800000 | 216.24 |
1572307200000 | 215.91 |
1572393600000 | 216.07 |
1572480000000 | 215.05 |
1572566400000 | 216.29 |
1572825600000 | 219 |
1572912000000 | 219.78 |
1572998400000 | 220.46 |
1573084800000 | 222.05 |
1573171200000 | 221.39 |
1573430400000 | 221.3 |
1573516800000 | 222.07 |
1573603200000 | 221.08 |
1573689600000 | 220.39 |
1573776000000 | 221.86 |
1574035200000 | 221.37 |
1574121600000 | 221 |
1574208000000 | 220.25 |
1574294400000 | 220.02 |
1574380800000 | 220.53 |
1574640000000 | 221.85 |
1574726400000 | 221.73 |
1574812800000 | 222.18 |
1574899200000 | 221.69 |
1574985600000 | 221.61 |
1575244800000 | 217.24 |
1575331200000 | 216.1 |
1575417600000 | 219.01 |
1575504000000 | 218.34 |
1575590400000 | 221.05 |
1575849600000 | 219.82 |
1575936000000 | 219.82 |
1576022400000 | 220.69 |
1576108800000 | 221.87 |
1576195200000 | 223.4 |
1576454400000 | 226.03 |
1576540800000 | 224.27 |
1576627200000 | 223.93 |
1576713600000 | 223.89 |
1576800000000 | 225.87 |
1577059200000 | 225.91 |
1577145600000 | 225.77 |
1577404800000 | 226.23 |
1577664000000 | 224.12 |
1577750400000 | 223.94 |
1577923200000 | 226.98 |
1578009600000 | 225.87 |
1578268800000 | 224.62 |
1578355200000 | 225.1 |
1578441600000 | 226.01 |
1578528000000 | 227.57 |
1578614400000 | 227.01 |
1578873600000 | 226.31 |
1578960000000 | 226.04 |
1579046400000 | 225.71 |
1579132800000 | 225.84 |
1579219200000 | 227.88 |
1579478400000 | 227.33 |
1579564800000 | 226.73 |
1579651200000 | 225.55 |
1579737600000 | 223.36 |
1579824000000 | 225.68 |
1580083200000 | 219.49 |
1580169600000 | 221.95 |
1580256000000 | 222.91 |
1580342400000 | 220.14 |
1580428800000 | 217.14 |
1580688000000 | 218.35 |
1580774400000 | 222.69 |
1580860800000 | 225.4 |
1580947200000 | 227.26 |
1581033600000 | 226.98 |
1581292800000 | 226.63 |
1581379200000 | 228.49 |
1581465600000 | 230.4 |
1581552000000 | 229.52 |
1581638400000 | 229.02 |
1581897600000 | 229.56 |
1581984000000 | 228.5 |
1582070400000 | 230.34 |
1582156800000 | 227.87 |
1582243200000 | 226.31 |
1582502400000 | 217.23 |
1582588800000 | 212.83 |
1582675200000 | 212.82 |
1582761600000 | 205.34 |
1582848000000 | 198.24 |
1583107200000 | 198.44 |
1583193600000 | 200.28 |
1583280000000 | 202.84 |
1583366400000 | 199.31 |
1583452800000 | 191.6699 |
1583712000000 | 175.94 |
1583798400000 | 173.38 |
1583884800000 | 172.97 |
1583971200000 | 151.6 |
1584057600000 | 153.68 |
1584316800000 | 145.57 |
1584403200000 | 149.78 |
1584489600000 | 140.81 |
1584576000000 | 145.1399 |
1584662400000 | 151.1399 |
1584921600000 | 147.05 |
1585008000000 | 160.88 |
1585094400000 | 166.36 |
1585180800000 | 169.41 |
1585267200000 | 162.1699 |
1585526400000 | 163.74 |
1585612800000 | 164.51 |
1585699200000 | 158.03 |
1585785600000 | 158.4199 |
1585872000000 | 156.83 |
1586131200000 | 165.21 |
1586217600000 | 168.84 |
1586304000000 | 168.7 |
1586390400000 | 171.01 |
1586822400000 | 172.59 |
1586908800000 | 166.13 |
1586995200000 | 166.3 |
1587081600000 | 170.93 |
1587340800000 | 172.44 |
1587427200000 | 165.55 |
1587513600000 | 167.8899 |
1587600000000 | 168.96 |
1587686400000 | 166.3899 |
1587945600000 | 170.83 |
1588032000000 | 173.85 |
1588118400000 | 177.87 |
1588204800000 | 174.1 |
1588291200000 | 174.1 |
1588550400000 | 167.52 |
1588636800000 | 170.93 |
1588723200000 | 169.01 |
1588809600000 | 171.48 |
1588896000000 | 173.19 |
1589155200000 | 171.94 |
1589241600000 | 171.98 |
1589328000000 | 167.45 |
1589414400000 | 164.48 |
1589500800000 | 165.15 |
1589760000000 | 173.56 |
1589846400000 | 173.05 |
1589932800000 | 175.33 |
1590019200000 | 173.16 |
1590105600000 | 173.12 |
1590364800000 | 177.1699 |
1590451200000 | 179.27 |
1590537600000 | 182.6 |
1590624000000 | 184.9 |
1590710400000 | 181.8899 |
1590969600000 | 183.63 |
1591056000000 | 188.56 |
1591142400000 | 195.32 |
1591228800000 | 195.02 |
1591315200000 | 202.57 |
1591574400000 | 201.56 |
1591660800000 | 198.65 |
1591747200000 | 197.15 |
1591833600000 | 188 |
1591920000000 | 188.6 |
1592179200000 | 187.46 |
1592265600000 | 193.8 |
1592352000000 | 195.45 |
1592438400000 | 194.26 |
1592524800000 | 195.52 |
1592784000000 | 193.94 |
1592870400000 | 197.4199 |
1592956800000 | 191.29 |
1593043200000 | 192.78 |
1593129600000 | 191.79 |
1593388800000 | 193.44 |
1593475200000 | 193.57 |
1593561600000 | 193.1 |
1593648000000 | 198.45 |
1593734400000 | 196.8899 |
1593993600000 | 200.37 |
1594080000000 | 198.46 |
1594166400000 | 196.08 |
1594252800000 | 194.6 |
1594339200000 | 196.65 |
1594598400000 | 199.88 |
1594684800000 | 198.25 |
1594771200000 | 201.66 |
1594857600000 | 200.63 |
1594944000000 | 200.52 |
1595203200000 | 201.94 |
1595289600000 | 202.97 |
1595376000000 | 200.95 |
1595462400000 | 200.96 |
1595548800000 | 197.4 |
1595808000000 | 196.74 |
1595894400000 | 196.73 |
1595980800000 | 196.77 |
1596067200000 | 191.05 |
1596153600000 | 188.65 |
1596412800000 | 193.03 |
1596499200000 | 193.55 |
1596585600000 | 194.38 |
1596672000000 | 192.96 |
1596758400000 | 193.73 |
1597017600000 | 194.3 |
1597104000000 | 198.88 |
1597190400000 | 200.58 |
1597276800000 | 199.4 |
1597363200000 | 197.11 |
1597622400000 | 197.2 |
1597708800000 | 196.32 |
1597795200000 | 198.11 |
1597881600000 | 195.45 |
1597968000000 | 194.48 |
1598227200000 | 198.72 |
1598313600000 | 198.78 |
1598400000000 | 200.38 |
1598486400000 | 199 |
1598572800000 | 198.2 |
1598832000000 | 195.33 |
1598918400000 | 195.66 |
1599004800000 | 199.2 |
1599091200000 | 197.41 |
1599177600000 | 195.11 |
1599436800000 | 198.11 |
1599523200000 | 195.52 |
1599609600000 | 198.91 |
1599696000000 | 198.16 |
1599782400000 | 198.29 |
1600041600000 | 198.45 |
1600128000000 | 199.28 |
1600214400000 | 199.86 |
1600300800000 | 198.65 |
1600387200000 | 196.51 |
1600646400000 | 188.6699 |
1600732800000 | 188.4199 |
1600819200000 | 189.26 |
1600905600000 | 188.1699 |
1600992000000 | 186.9199 |
1601251200000 | 192.45 |
1601337600000 | 191.65 |
1601424000000 | 190.41 |
1601510400000 | 190.33 |
1601596800000 | 190.23 |
1601856000000 | 192.45 |
1601942400000 | 193.81 |
1602028800000 | 193.2 |
1602115200000 | 194.6699 |
1602201600000 | 195.6699 |
1602460800000 | 196.8 |
1602547200000 | 195.28 |
1602633600000 | 195 |
1602720000000 | 190.29 |
1602806400000 | 193.59 |
1603065600000 | 193.66 |
1603152000000 | 193.11 |
1603238400000 | 190.06 |
1603324800000 | 189.84 |
1603411200000 | 191.61 |
1603670400000 | 186.35 |
1603756800000 | 183.76 |
1603843200000 | 177.33 |
1603929600000 | 176.99 |
1604016000000 | 177.13 |
1604275200000 | 180.75 |
1604361600000 | 185.68 |
1604448000000 | 189.03 |
1604534400000 | 191.95 |
1604620800000 | 190.87 |
1604880000000 | 205.19 |
1604966400000 | 208.6 |
1605052800000 | 209.6 |
1605139200000 | 207.07 |
1605225600000 | 207.65 |
1605484800000 | 210.53 |
1605571200000 | 210.77 |
1605657600000 | 211.7 |
1605744000000 | 209.66 |
1605830400000 | 210.46 |
1606089600000 | 210.24 |
1606176000000 | 213.5 |
1606262400000 | 213.81 |
1606348800000 | 213.46 |
1606435200000 | 214.49 |
1606694400000 | 212.18 |
1606780800000 | 214.84 |
1606867200000 | 215.08 |
1606953600000 | 214.71 |
1607040000000 | 216.51 |
1607299200000 | 215.31 |
1607385600000 | 215.04 |
1607472000000 | 215.19 |
1607558400000 | 214.36 |
1607644800000 | 211.44 |
1607904000000 | 212.77 |
1607990400000 | 214.14 |
1608076800000 | 215.33 |
1608163200000 | 216.06 |
1608249600000 | 215.08 |
1608508800000 | 209.06 |
1608595200000 | 211.98 |
1608681600000 | 214.52 |
1608768000000 | 214.76 |
1609113600000 | 216.6 |
1609200000000 | 217.11 |
1609286400000 | 216.42 |
1609372800000 | 215.23 |
1609718400000 | 215.74 |
1609804800000 | 214.68 |
1609891200000 | 217.98 |
1609977600000 | 218.43 |
1610064000000 | 219.75 |
1610323200000 | 218.25 |
1610409600000 | 218.02 |
1610496000000 | 217.96 |
1610582400000 | 219.53 |
1610668800000 | 217.22 |
1610928000000 | 217.52 |
1611014400000 | 217.11 |
1611100800000 | 218.97 |
1611187200000 | 218.73 |
1611273600000 | 217.97 |
1611532800000 | 214.95 |
1611619200000 | 217.24 |
1611705600000 | 213.94 |
1611792000000 | 214.97 |
1611878400000 | 210.34 |
1612137600000 | 213.42 |
1612224000000 | 217.32 |
1612310400000 | 218.4 |
1612396800000 | 220.94 |
1612483200000 | 221.85 |
1612742400000 | 222.39 |
1612828800000 | 222.34 |
1612915200000 | 221.84 |
1613001600000 | 223.16 |
1613088000000 | 224.67 |
1613347200000 | 227.2 |
1613433600000 | 226.97 |
1613520000000 | 225.27 |
1613606400000 | 224.16 |
1613692800000 | 226.29 |
1613952000000 | 225.45 |
1614038400000 | 224.75 |
1614124800000 | 225.75 |
1614211200000 | 224.87 |
1614297600000 | 221.83 |
1614556800000 | 226.1 |
1614643200000 | 226.36 |
1614729600000 | 227.19 |
1614816000000 | 226.51 |
1614902400000 | 224.26 |
1615161600000 | 229.79 |
1615248000000 | 231.08 |
1615334400000 | 232.99 |
1615420800000 | 234.43 |
1615507200000 | 233.75 |
1615766400000 | 233.67 |
1615852800000 | 234.9 |
1615939200000 | 234.9 |
1616025600000 | 236.23 |
1616112000000 | 234.01 |
1616371200000 | 233.36 |
1616457600000 | 232.87 |
1616544000000 | 232.85 |
1616630400000 | 232.9 |
1616716800000 | 234.72 |
1616976000000 | 235.58 |
1617062400000 | 238.48 |
1617148800000 | 237.86 |
1617235200000 | 239.87 |
1617667200000 | 241.42 |
1617753600000 | 240.63 |
1617840000000 | 242 |
1617926400000 | 242.13 |
1618185600000 | 241.16 |
1618272000000 | 241.38 |
1618358400000 | 241.99 |
1618444800000 | 243.08 |
1618531200000 | 245.65 |
1618790400000 | 245.27 |
1618876800000 | 240.46 |
1618963200000 | 242.46 |
1619049600000 | 244.79 |
1619136000000 | 244.5 |
1619395200000 | 245.03 |
1619481600000 | 244.63 |
1619568000000 | 245.2 |
1619654400000 | 244.54 |
1619740800000 | 243.56 |
1620000000000 | 245.29 |
1620086400000 | 240.7 |
1620172800000 | 245.36 |
1620259200000 | 245.45 |
1620345600000 | 247.98 |
1620604800000 | 247.72 |
1620691200000 | 242.9 |
1620777600000 | 243.22 |
1620864000000 | 243.54 |
1620950400000 | 247.56 |
1621209600000 | 247.17 |
1621296000000 | 247.13 |
1621382400000 | 242.91 |
1621468800000 | 246.83 |
1621555200000 | 248.49 |
1621814400000 | 249.26 |
1621900800000 | 249.24 |
1621987200000 | 249.11 |
1622073600000 | 249.55 |
1622160000000 | 251.74 |
1622419200000 | 249.79 |
1622505600000 | 251.82 |
1622592000000 | 253.06 |
1622678400000 | 252.66 |
1622764800000 | 253.16 |
1623024000000 | 254.01 |
1623110400000 | 253.89 |
1623196800000 | 253.81 |
1623283200000 | 253.65 |
1623369600000 | 255.63 |
1623628800000 | 255.9 |
1623715200000 | 256.46 |
1623801600000 | 256.62 |
1623888000000 | 257.36 |
1623974400000 | 252.89 |
1624233600000 | 254.42 |
1624320000000 | 254.74 |
1624406400000 | 252.04 |
1624492800000 | 255.06 |
1624579200000 | 255.14 |
1624838400000 | 252.98 |
1624924800000 | 253.79 |
1625011200000 | 251.26 |
1625097600000 | 252.35 |
1625184000000 | 252.51 |
1625443200000 | 252.66 |
1625529600000 | 250.38 |
1625616000000 | 251.88 |
1625702400000 | 246.7 |
1625788800000 | 251.41 |
1626048000000 | 252.89 |
1626134400000 | 253.1 |
1626220800000 | 253.29 |
1626307200000 | 250.47 |
1626393600000 | 249.33 |
1626652800000 | 242.72 |
1626739200000 | 244.46 |
1626825600000 | 248.68 |
1626912000000 | 250.51 |
1626998400000 | 253.61 |
1627257600000 | 253.13 |
1627344000000 | 250.77 |
1627430400000 | 252.95 |
1627516800000 | 254.14 |
1627603200000 | 252.34 |
1627862400000 | 254.02 |
1627948800000 | 253.95 |
1628035200000 | 255.32 |
1628121600000 | 256.21 |
1628208000000 | 257.35 |
1628467200000 | 257.46 |
1628553600000 | 258.08 |
1628640000000 | 259.33 |
1628726400000 | 260.71 |
1628812800000 | 261.07 |
1629072000000 | 259.1 |
1629158400000 | 258.67 |
1629244800000 | 258.1 |
1629331200000 | 253.91 |
1629417600000 | 255.13 |
1629676800000 | 257.08 |
1629763200000 | 257.27 |
1629849600000 | 257.44 |
1629936000000 | 256.61 |
1630022400000 | 257.66 |
1630281600000 | 257.96 |
1630368000000 | 257.82 |
1630454400000 | 259.72 |
1630540800000 | 259.85 |
1630627200000 | 257.87 |
1630886400000 | 260.35 |
1630972800000 | 259.4 |
1631059200000 | 256.27 |
1631145600000 | 256.35 |
1631232000000 | 255.85 |
1631491200000 | 256.87 |
1631577600000 | 256.74 |
1631664000000 | 254.12 |
1631750400000 | 255.87 |
1631836800000 | 253.82 |
1632096000000 | 248.73 |
1632182400000 | 252.05 |
1632268800000 | 255.51 |
1632355200000 | 258.02 |
1632441600000 | 255.76 |
1632700800000 | 256.8 |
1632787200000 | 251.02 |
1632873600000 | 253.12 |
1632960000000 | 250.96 |
1633046400000 | 250.49 |
1633305600000 | 248.44 |
1633392000000 | 252.14 |
1633478400000 | 248.92 |
1633564800000 | 253.84 |
1633651200000 | 252.65 |
1633910400000 | 252.79 |
1633996800000 | 251.66 |
1634083200000 | 253.14 |
1634169600000 | 256.85 |
1634256000000 | 259.0899 |
1634515200000 | 256.91 |
1634601600000 | 257.64 |
1634688000000 | 258.21 |
1634774400000 | 257.15 |
1634860800000 | 258.79 |
1635120000000 | 258.44 |
1635206400000 | 261.07 |
1635292800000 | 260.44 |
1635379200000 | 261.3399 |
1635465600000 | 262.05 |
1635724800000 | 263.93 |
1635811200000 | 264.75 |
1635897600000 | 265.8 |
1635984000000 | 266.94 |
1636070400000 | 268.67 |
1636329600000 | 267.96 |
1636416000000 | 267.5899 |
1636502400000 | 267.89 |
1636588800000 | 268.0299 |
1636675200000 | 268.6 |
1636934400000 | 269.75 |
1637020800000 | 270.7 |
1637107200000 | 270.66 |
1637193600000 | 269.72 |
1637280000000 | 268.01 |
1637539200000 | 266.92 |
1637625600000 | 264.24 |
1637712000000 | 263.45 |
1637798400000 | 264.54 |
1637884800000 | 251.51 |
1638144000000 | 252.59 |
1638230400000 | 249.65 |
1638316800000 | 256.79 |
1638403200000 | 252.98 |
1638489600000 | 251.13 |
1638748800000 | 255.06 |
1638835200000 | 262.8399 |
1638921600000 | 260.46 |
1639008000000 | 259.11 |
1639094400000 | 258.64 |
1639353600000 | 257.58 |
1639440000000 | 255.23 |
1639526400000 | 255.7 |
1639612800000 | 258.57 |
1639699200000 | 256.36 |
1639958400000 | 253.07 |
1640044800000 | 257.05 |
1640131200000 | 259.66 |
1640217600000 | 262.62 |
1640304000000 | 262.01 |
1640563200000 | 264.0299 |
1640649600000 | 265.37 |
1640736000000 | 263.77 |
1640822400000 | 264.95 |
1640908800000 | 264.56 |
1641168000000 | 267.16 |
1641254400000 | 269.81 |
1641340800000 | 271.39 |
1641427200000 | 267.44 |
1641513600000 | 266.19 |
1641772800000 | 262.4 |
1641859200000 | 265.22 |
1641945600000 | 267.04 |
1642032000000 | 266.82 |
1642118400000 | 264.48 |
1642377600000 | 266.1 |
1642464000000 | 263.5299 |
1642550400000 | 264.05 |
1642636800000 | 265.85 |
1642723200000 | 261.52 |
1642982400000 | 250.85 |
1643068800000 | 252.43 |
1643155200000 | 257.74 |
1643241600000 | 258.87 |
1643328000000 | 255.87 |
1643587200000 | 258.11 |
1643673600000 | 261.29 |
1643760000000 | 261.0299 |
1643846400000 | 256.38 |
1643932800000 | 253.38 |
1644192000000 | 256.06 |
1644278400000 | 256.99 |
1644364800000 | 261.5899 |
1644451200000 | 260.85 |
1644537600000 | 258.9 |
1644796800000 | 253.12 |
1644883200000 | 258.1 |
1644969600000 | 257.35 |
1645056000000 | 255.54 |
1645142400000 | 252.78 |
1645401600000 | 247.44 |
1645488000000 | 247.11 |
1645574400000 | 246.12 |
1645660800000 | 236.61 |
1645747200000 | 245.16 |
1646006400000 | 241.72 |
1646092800000 | 231.41 |
1646179200000 | 234.49 |
1646265600000 | 229.71 |
1646352000000 | 218.08 |
1646611200000 | 214.84 |
1646697600000 | 215.03 |
1646784000000 | 231.81 |
1646870400000 | 224.53 |
1646956800000 | 226.9 |
1647216000000 | 230.56 |
1647302400000 | 230.2 |
1647388800000 | 240 |
1647475200000 | 239.37 |
1647561600000 | 240.04 |
1647820800000 | 238.4 |
1647907200000 | 241.4 |
1647993600000 | 237.64 |
1648080000000 | 236.71 |
1648166400000 | 236.71 |
1648425600000 | 237.9 |
1648512000000 | 246 |
1648598400000 | 242.98 |
1648684800000 | 239.37 |
1648771200000 | 240.45 |
1649030400000 | 242.42 |
1649116800000 | 239.97 |
1649203200000 | 234.36 |
1649289600000 | 233.03 |
1649376000000 | 236.57 |
1649635200000 | 235.57 |
1649721600000 | 234.9 |
1649808000000 | 234.44 |
1649894400000 | 235.83 |
1650326400000 | 234.88 |
1650412800000 | 238.65 |
1650499200000 | 240.99 |
1650585600000 | 235.7 |
1650844800000 | 230.59 |
1650931200000 | 228.38 |
1651017600000 | 229.22 |
1651104000000 | 231.55 |
1651190400000 | 233.18 |
1651449600000 | 229.39 |
1651536000000 | 231.07 |
1651622400000 | 228.57 |
1651708800000 | 226.97 |
1651795200000 | 223.1 |
1652054400000 | 217.25 |
1652140800000 | 219.34 |
1652227200000 | 225 |
1652313600000 | 223.3 |
1652400000000 | 228.72 |
1652659200000 | 227.68 |
1652745600000 | 231.07 |
1652832000000 | 227.86 |
1652918400000 | 224.97 |
1653004800000 | 226.03 |
1653264000000 | 229.33 |
1653350400000 | 225.69 |
1653436800000 | 227.35 |
1653523200000 | 231.59 |
1653609600000 | 235.66 |
1653868800000 | 237.96 |
1653955200000 | 234.7 |
1654041600000 | 233.14 |
1654128000000 | 235.26 |
1654214400000 | 234.39 |
1654473600000 | 237.75 |
1654560000000 | 235.66 |
1654646400000 | 234.59 |
1654732800000 | 230.75 |
1654819200000 | 223.04 |
1655078400000 | 216.91 |
1655164800000 | 215.23 |
1655251200000 | 218.99 |
1655337600000 | 213.15 |
1655424000000 | 214.45 |
1655683200000 | 216.64 |
1655769600000 | 217.8 |
1655856000000 | 216.44 |
1655942400000 | 214.29 |
1656028800000 | 220.39 |
1656288000000 | 221.13 |
1656374400000 | 221.77 |
1656460800000 | 219.7 |
1656547200000 | 215.89 |
1656633600000 | 215.87 |
1656892800000 | 215.88 |
1656979200000 | 210.76 |
1657065600000 | 214.73 |
1657152000000 | 218.77 |
1657238400000 | 220.06 |
1657497600000 | 217.54 |
1657584000000 | 218.68 |
1657670400000 | 216.38 |
1657756800000 | 212.91 |
1657843200000 | 217.81 |
1658102400000 | 220 |
1658188800000 | 225.01 |
1658275200000 | 224.73 |
1658361600000 | 225.2 |
1658448000000 | 225.09 |
1658707200000 | 225.51 |
1658793600000 | 223.57 |
1658880000000 | 225.45 |
1658966400000 | 227.98 |
1659052800000 | 231.24 |
1659312000000 | 231.16 |
1659398400000 | 230.03 |
1659484800000 | 233.11 |
1659571200000 | 234.44 |
1659657600000 | 232.69 |
1659916800000 | 234.76 |
1660003200000 | 232.25 |
1660089600000 | 234.29 |
1660176000000 | 234.69 |
1660262400000 | 235.87 |
1660521600000 | 236.62 |
1660608000000 | 237.55 |
1660694400000 | 234.4 |
1660780800000 | 235.27 |
1660867200000 | 232.16 |
1661126400000 | 227.62 |
1661212800000 | 227.01 |
1661299200000 | 228.19 |
1661385600000 | 228.46 |
1661472000000 | 223.94 |
1661731200000 | 221.92 |
1661817600000 | 222.04 |
1661904000000 | 219.58 |
1661990400000 | 215.87 |
1662076800000 | 221.3 |
1662336000000 | 217.77 |
1662422400000 | 218.56 |
1662508800000 | 218.7 |
1662595200000 | 219.47 |
1662681600000 | 223.28 |
1662940800000 | 228.37 |
1663027200000 | 224.56 |
1663113600000 | 223.35 |
1663200000000 | 222.09 |
1663286400000 | 219.26 |
1663545600000 | 219.09 |
1663632000000 | 216.88 |
1663718400000 | 218.1 |
1663804800000 | 214.31 |
1663891200000 | 209.48 |
1664150400000 | 209.09 |
1664236800000 | 207.99 |
1664323200000 | 208.31 |
1664409600000 | 204.9199 |
1664496000000 | 207.45 |
1664755200000 | 208.63 |
1664841600000 | 217.76 |
1664928000000 | 215.2 |
1665014400000 | 214.33 |
1665100800000 | 210.78 |
1665360000000 | 209.65 |
1665446400000 | 209.15 |
1665532800000 | 208.35 |
1665619200000 | 210.18 |
1665705600000 | 211.53 |
1665964800000 | 215.57 |
1666051200000 | 217.25 |
1666137600000 | 216.88 |
1666224000000 | 218.1 |
1666310400000 | 216.82 |
1666569600000 | 219.58 |
1666656000000 | 223.4 |
1666742400000 | 224.74 |
1666828800000 | 224.49 |
1666915200000 | 224.84 |
1667174400000 | 225.25 |
1667260800000 | 227.61 |
1667347200000 | 225.84 |
1667433600000 | 223.8 |
1667520000000 | 230.15 |
1667779200000 | 231.31 |
1667865600000 | 233 |
1667952000000 | 232.42 |
1668038400000 | 239.78 |
1668124800000 | 241.29 |
1668384000000 | 242.29 |
1668470400000 | 243.93 |
1668556800000 | 241.98 |
1668643200000 | 242.1 |
1668729600000 | 245.01 |
1668988800000 | 244.39 |
1669075200000 | 245.23 |
1669161600000 | 245.95 |
1669248000000 | 246.97 |
1669334400000 | 247.17 |
1669593600000 | 245.62 |
1669680000000 | 245.98 |
1669766400000 | 247.79 |
1669852800000 | 249.13 |
1669939200000 | 248.79 |
1670198400000 | 247.41 |
1670284800000 | 246.35 |
1670371200000 | 245.38 |
1670457600000 | 245.2 |
1670544000000 | 246.65 |
1670803200000 | 245.35 |
1670889600000 | 249.2 |
1670976000000 | 248.49 |
1671062400000 | 239.84 |
1671148800000 | 238.22 |
1671408000000 | 238.57 |
1671494400000 | 238.07 |
1671580800000 | 242.43 |
1671667200000 | 239.51 |
1671753600000 | 239.05 |
1672099200000 | 240.12 |
1672185600000 | 238.65 |
1672272000000 | 241.23 |
1672358400000 | 237.8 |
1672617600000 | 241.99 |
1672704000000 | 243.88 |
1672790400000 | 250.07 |
1672876800000 | 249.46 |
1672963200000 | 252.9 |
1673222400000 | 255.78 |
1673308800000 | 255.29 |
1673395200000 | 257.55 |
1673481600000 | 259.39 |
1673568000000 | 260.92 |
1673827200000 | 261.21 |
1673913600000 | 262.4 |
1674000000000 | 262.47 |
1674086400000 | 257.47 |
1674172800000 | 259.18 |
1674432000000 | 261.17 |
1674518400000 | 261.35 |
1674604800000 | 261 |
1674691200000 | 262.7799 |
1674777600000 | 262.98 |
1675036800000 | 261.96 |
1675123200000 | 262.57 |
1675209600000 | 263.43 |
1675296000000 | 267.85 |
1675382400000 | 268.85 |
1675641600000 | 265.74 |
1675728000000 | 265.48 |
1675814400000 | 265.17 |
1675900800000 | 268.18 |
1675987200000 | 264.83 |
1676246400000 | 267.5299 |
1676332800000 | 267.44 |
1676419200000 | 270.2 |
1676505600000 | 271.73 |
1676592000000 | 270.75 |
1676851200000 | 270.29 |
1676937600000 | 268.87 |
1677024000000 | 268.4 |
1677110400000 | 269.45 |
1677196800000 | 264.05 |
1677456000000 | 268.19 |
1677542400000 | 267.88 |
1677628800000 | 266.7799 |
1677715200000 | 268.02 |
1677801600000 | 271.5899 |
1678060800000 | 272.88 |
1678147200000 | 270.75 |
1678233600000 | 271.2799 |
1678320000000 | 271.14 |
1678406400000 | 267.31 |
1678665600000 | 258.9 |
1678752000000 | 264.07 |
1678838400000 | 254.74 |
1678924800000 | 260.01 |
1679011200000 | 256.33 |
1679270400000 | 259.7 |
1679356800000 | 263.93 |
1679443200000 | 264.99 |
1679529600000 | 265.81 |
1679616000000 | 261.37 |
1679875200000 | 263.47 |
1679961600000 | 263.75 |
1680048000000 | 267.81 |
1680134400000 | 271.06 |
1680220800000 | 272.93 |
1680480000000 | 272.39 |
1680566400000 | 272.75 |
1680652800000 | 271.72 |
1680739200000 | 272.5299 |
1681171200000 | 273.81 |
1681257600000 | 273.8 |
1681344000000 | 275.7799 |
1681430400000 | 277.67 |
1681689600000 | 276.49 |
1681776000000 | 278.19 |
1681862400000 | 278.38 |
1681948800000 | 277.5899 |
1682035200000 | 279.14 |
1682294400000 | 278.94 |
1682380800000 | 277.96 |
1682467200000 | 276.32 |
1682553600000 | 277.32 |
1682640000000 | 277.3399 |
1682899200000 | 277.3399 |
1682985600000 | 273.48 |
1683072000000 | 274.37 |
1683158400000 | 272.88 |
1683244800000 | 276.69 |
1683504000000 | 277.55 |
1683590400000 | 276.07 |
1683676800000 | 274.73 |
1683763200000 | 275.29 |
1683849600000 | 276.01 |
1684108800000 | 276.21 |
1684195200000 | 276.2 |
1684281600000 | 276.85 |
1684368000000 | 279.54 |
1684454400000 | 281.33 |
1684713600000 | 281.22 |
1684800000000 | 278.43 |
1684886400000 | 273.25 |
1684972800000 | 273.45 |
1685059200000 | 277.5 |
1685318400000 | 276.31 |
1685404800000 | 274.74 |
1685491200000 | 270.24 |
1685577600000 | 272.77 |
1685664000000 | 277.11 |
1685923200000 | 275.22 |
1686009600000 | 275.51 |
1686096000000 | 275.29 |
1686182400000 | 275.7 |
1686268800000 | 275.12 |
1686528000000 | 276.93 |
1686614400000 | 279.02 |
1686700800000 | 280.76 |
1686787200000 | 280.18 |
1686873600000 | 281.88 |
1687132800000 | 279.94 |
1687219200000 | 278.69 |
1687305600000 | 277.32 |
1687392000000 | 276.08 |
1687478400000 | 274.07 |
1687737600000 | 274.41 |
1687824000000 | 276.18 |
1687910400000 | 278.52 |
1687996800000 | 279.0299 |
1688083200000 | 282.18 |
1688342400000 | 281.73 |
1688428800000 | 281.12 |
1688515200000 | 278.77 |
1688601600000 | 270.66 |
1688688000000 | 271.54 |
1688947200000 | 272.87 |
1689033600000 | 275.01 |
1689120000000 | 279.58 |
1689206400000 | 281.45 |
1689292800000 | 281.72 |
1689552000000 | 279.36 |
1689638400000 | 280.12 |
1689724800000 | 279.81 |
1689811200000 | 280.94 |
1689897600000 | 281.8399 |
1690156800000 | 281.54 |
1690243200000 | 281.99 |
1690329600000 | 279.43 |
1690416000000 | 285.67 |
1690502400000 | 287.11 |
1690761600000 | 287.22 |
1690848000000 | 283.05 |
1690934400000 | 278.74 |
1691020800000 | 276.63 |
1691107200000 | 278.48 |
1691366400000 | 278.77 |
1691452800000 | 275.64 |
1691539200000 | 277.26 |
1691625600000 | 281.5299 |
1691712000000 | 277.62 |
1691971200000 | 278.37 |
1692057600000 | 275.63 |
1692144000000 | 275.35 |
1692230400000 | 271.44 |
1692316800000 | 270.24 |
1692576000000 | 270.94 |
1692662400000 | 272.87 |
1692748800000 | 273.23 |
1692835200000 | 271.24 |
1692921600000 | 271.54 |
1693180800000 | 275.21 |
1693267200000 | 277.23 |
1693353600000 | 276.52 |
1693440000000 | 275.31 |
1693526400000 | 274.12 |
1693785600000 | 273.95 |
1693872000000 | 273.36 |
1693958400000 | 271.56 |
1694044800000 | 270.69 |
1694131200000 | 271.89 |
1694390400000 | 273.21 |
1694476800000 | 272.49 |
1694563200000 | 271.26 |
1694649600000 | 274.58 |
1694736000000 | 275.96 |
1694995200000 | 272.8399 |
1695081600000 | 272.47 |
1695168000000 | 275.01 |
1695254400000 | 270.89 |
1695340800000 | 270.38 |
1695600000000 | 267.64 |
1695686400000 | 265.2799 |
1695772800000 | 265.3 |
1695859200000 | 267.3399 |
1695945600000 | 268.21 |
1696204800000 | 266.2 |
1696291200000 | 263.71 |
1696377600000 | 263.82 |
1696464000000 | 263.98 |
1696550400000 | 266.69 |
1696809600000 | 264.44 |
1696896000000 | 270.31 |
1696982400000 | 270.37 |
1697068800000 | 269.71 |
1697155200000 | 265.37 |
1697414400000 | 266.35 |
1697500800000 | 266.62 |
1697587200000 | 263.72 |
1697673600000 | 262.51 |
1697760000000 | 258.24 |
1698019200000 | 259.32 |
1698105600000 | 260.66 |
1698192000000 | 261.32 |
1698278400000 | 259.26 |
1698364800000 | 256.25 |
1698624000000 | 257.38 |
1698710400000 | 259.33 |
1698796800000 | 261.48 |
1698883200000 | 266.15 |
1698969600000 | 266.83 |
1699228800000 | 265.7 |
1699315200000 | 265.46 |
1699401600000 | 267.39 |
1699488000000 | 270.68 |
1699574400000 | 268.31 |
1699833600000 | 270.38 |
1699920000000 | 274.5 |
1700006400000 | 275.85 |
1700092800000 | 275.3399 |
1700179200000 | 277.81 |
1700438400000 | 277.81 |
1700524800000 | 277.39 |
1700611200000 | 278.83 |
1700697600000 | 279.4 |
1700784000000 | 280.05 |
1701043200000 | 278.99 |
1701129600000 | 278.7 |
1701216000000 | 280.3399 |
1701302400000 | 281.2 |
1701388800000 | 283.76 |
1701648000000 | 283.96 |
1701734400000 | 286.29 |
1701820800000 | 288.56 |
1701907200000 | 287.89 |
1701993600000 | 291.0299 |
1702252800000 | 292.0899 |
1702339200000 | 291.86 |
1702425600000 | 291.13 |
1702512000000 | 291.66 |
1702598400000 | 292.16 |
1702857600000 | 290.37 |
1702944000000 | 291.37 |
1703030400000 | 291.18 |
1703116800000 | 290.61 |
1703203200000 | 290.14 |
1703635200000 | 290.67 |
1703721600000 | 289.83 |
1703808000000 | 290.31 |
1704153600000 | 290.11 |
1704240000000 | 286.1 |
1704326400000 | 287.68 |
1704412800000 | 287.1 |
1704672000000 | 288.79 |
1704758400000 | 287.73 |
1704844800000 | 287.92 |
1704931200000 | 286.04 |
1705017600000 | 288.43 |
1705276800000 | 286.64 |
1705363200000 | 285.92 |
1705449600000 | 283.26 |
1705536000000 | 286.21 |
1705622400000 | 285.9 |
1705881600000 | 288.26 |
1705968000000 | 287.3399 |
1706054400000 | 292.82 |
1706140800000 | 293.52 |
1706227200000 | 297.17 |
1706486400000 | 297.16 |
1706572800000 | 298.74 |
1706659200000 | 297.81 |
1706745600000 | 296.37 |
1706832000000 | 297.65 |
1707091200000 | 297.39 |
1707177600000 | 299.66 |
1707264000000 | 298.7 |
1707350400000 | 300.98 |
1707436800000 | 300.85 |
1707696000000 | 302.87 |
1707782400000 | 299.37 |
1707868800000 | 300.57 |
1707955200000 | 303.02 |
1708041600000 | 304.43 |
1708300800000 | 304.58 |
1708387200000 | 304.23 |
1708473600000 | 305.24 |
1708560000000 | 310.26 |
1708646400000 | 311.29 |
1708905600000 | 310.81 |
1708992000000 | 312 |
1709078400000 | 312.14 |
1709164800000 | 311.88 |
1709251200000 | 312.73 |
1709510400000 | 313.72 |
1709596800000 | 312.54 |
1709683200000 | 313.68 |
1709769600000 | 317.05 |
1709856000000 | 316.75 |
1710115200000 | 315.3399 |
1710201600000 | 318.8399 |
1710288000000 | 320.1 |
1710374400000 | 319.57 |
1710460800000 | 319.41 |
1710720000000 | 318.91 |
1710806400000 | 320.14 |
1710892800000 | 319.6 |
1710979200000 | 322.27 |
1711065600000 | 321.46 |
1711324800000 | 322.15 |
1711411200000 | 323.94 |
1711497600000 | 325.14 |
1711584000000 | 325.5 |
1712016000000 | 322.14 |
1712102400000 | 323.56 |
1712188800000 | 323.69 |
1712275200000 | 319.52 |
1712534400000 | 321.47 |
1712620800000 | 318.33 |
1712707200000 | 318.79 |
1712793600000 | 316.56 |
1712880000000 | 315.14 |
1713139200000 | 317.5899 |
1713225600000 | 313 |
1713312000000 | 313.96 |
1713398400000 | 316.27 |
1713484800000 | 315.51 |
1713744000000 | 317.58 |
1713830400000 | 322.62 |
1713916800000 | 321.5 |
1714003200000 | 318.1 |
1714089600000 | 322.85 |
1714348800000 | 321.69 |
1714435200000 | 317.76 |
1714521600000 | 317.76 |
1714608000000 | 316.76 |
1714694400000 | 318.51 |
1714953600000 | 320.96 |
1715040000000 | 325.01 |
1715126400000 | 326.56 |
1715212800000 | 328.01 |
1715299200000 | 330.11 |
1715558400000 | 330.63 |
1715644800000 | 331.25 |
1715731200000 | 332.52 |
1715817600000 | 331.0899 |
1715904000000 | 330.42 |
1716163200000 | 330.86 |
1716249600000 | 329.69 |
1716336000000 | 328.5299 |
1716422400000 | 328.73 |
1716508800000 | 328.71 |
1716768000000 | 329.99 |
1716854400000 | 328.12 |
1716940800000 | 323.67 |
1717027200000 | 325.52 |
1717113600000 | 325.7 |
1717372800000 | 327.08 |
1717459200000 | 323.87 |
1717545600000 | 328.26 |
1717632000000 | 330.43 |
1717718400000 | 329.3 |
1717977600000 | 326.67 |
1718064000000 | 323.18 |
1718150400000 | 327.7799 |
1718236800000 | 321.43 |
1718323200000 | 315.1 |
1718582400000 | 317.82 |
1718668800000 | 319.68 |
1718755200000 | 318.2 |
1718841600000 | 322 |
1718928000000 | 319.52 |
1719187200000 | 322.95 |
1719273600000 | 322.46 |
1719360000000 | 321.65 |
1719446400000 | 320.31 |
1719532800000 | 319.64 |
1719792000000 | 322.13 |
1719878400000 | 319.68 |
1719964800000 | 323.2 |
1720051200000 | 324.88 |
1720137600000 | 324.19 |
1720396800000 | 323.64 |
1720483200000 | 319.88 |
1720569600000 | 323.6 |
1720656000000 | 325.11 |
1720742400000 | 329.68 |
1721001600000 | 325.8 |
1721088000000 | 323.5299 |
1721174400000 | 321.43 |
1721260800000 | 320.44 |
1721347200000 | 317.79 |
1721606400000 | 322.71 |
1721692800000 | 323.72 |
1721779200000 | 320.39 |
1721865600000 | 317.0899 |
1721952000000 | 320.07 |
1722211200000 | 317.04 |
1722297600000 | 318.67 |
1722384000000 | 319.37 |
1722470400000 | 312.25 |
1722556800000 | 304.71 |
1722816000000 | 300.17 |
1722902400000 | 299.57 |
1722988800000 | 305.66 |
1723075200000 | 306.01 |
1723161600000 | 306.7 |
1723420800000 | 306.4 |
1723507200000 | 308.14 |
1723593600000 | 310.51 |
1723680000000 | 315.6 |
1723766400000 | 317.8399 |
1724025600000 | 320.11 |
1724112000000 | 319.31 |
1724198400000 | 321.19 |
1724284800000 | 321.73 |
1724371200000 | 323.65 |
1724630400000 | 322.95 |
1724716800000 | 323.44 |
1724803200000 | 324.44 |
1724889600000 | 327.83 |
1724976000000 | 327.81 |
1725235200000 | 328.87 |
1725321600000 | 325.74 |
1725408000000 | 322.17 |
1725494400000 | 320.1 |
1725580800000 | 315.17 |
1725840000000 | 317.83 |
1725926400000 | 315.37 |
1726012800000 | 316.08 |
1726099200000 | 319.08 |
1726185600000 | 321.01 |
1726444800000 | 320.11 |
1726531200000 | 322.37 |
1726617600000 | 320.95 |
1726704000000 | 327.5899 |
1726790400000 | 323.18 |
1727049600000 | 323.79 |
1727136000000 | 327.58 |
1727222400000 | 326.43 |
1727308800000 | 335.57 |
1727395200000 | 338.1 |
1727654400000 | 333.43 |
EURO STOXX 50 Low Carbon | EURO STOXX 50 | |
---|---|---|
2017 | 9.7411583624301 | 9.301749215832 |
2018 | -13.342609817407 | -12.201589234162 |
2019 | 28.85605567365 | 28.700214185725 |
2020 | -3.9189866838552 | -3.2294905875272 |
2021 | 23.116458852184 | 23.544301851299 |
2022 | -10.226727351584 | -9.594909062174 |
2023 | 22.462763074775 | 22.611688967251 |
2024 | 20.158305106654 | 18.782742552009 |
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 |
---|---|---|---|---|
Gross Return EUR | CH0305287531 | SXE5LCEG | SXE5LCEG INDEX | .SXE5LCEG |
Price EUR | CH0305287432 | SXE5LCEP | SXE5LCEP INDEX | .SXE5LCEP |
Net Return EUR | CH0305287499 | SXE5LCEN | SXE5LCEN INDEX | .SXE5LCEN |
Price USD | CH0305287457 | SXE5LCUP | .SXE5LCUP | |
Gross Return USD | CH0305287556 | SXE5LCUG | .SXE5LCUG | |
Net Return USD | CH0305287515 | SXE5LCUN | .SXE5LCUN |
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. |
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.
THEME INDICES
EURO STOXX 50 Low Carbon
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
SAP | Technology | Germany | 5.454% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 4.911% |
SIEMENS | Industrial Goods and Services | Germany | 4.883% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 4.526% |
SANOFI | Health Care | France | 4.490% |
ALLIANZ | Insurance | Germany | 4.454% |
ASML HLDG | Technology | Netherlands | 4.125% |
L'OREAL | Consumer Products and Services | France | 3.872% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 3.589% |
HERMES INTERNATIONAL | Consumer Products and Services | France | 3.062% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 2024
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.