Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global 1800 Low Carbon
Index Description
These STOXX Low Carbon indices cover benchmark indices and the blue-chip index EURO STOXX 50®. By utilizing both estimated and reported carbon intensity scores, this index family represents broad indices with a variable number of components, covering the regions Global, Europe, Eurozone, USA and Japan. These indices closely track the risk-return profile of the underlying benchmark indices while offering a reduction in carbon emissions in the overall portfolio of constituents by overweighting lower carbon emitters, while underweighting higher carbon emitters. The indices are price weighted with a weight factor based on the free-float market cap multiplied by the corresponding Z-score carbon intensity factor of each constituent. The indices also exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas. STOXX uses ISS ESG as reliable and professional data sources for the estimated and reported data. Data considered comprise Scope 1 (All direct GHG emissions) and Scope 2 (Indirect GHG emissions from consumption of purchased electricity, heat or steam) emissions.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- As indices derived from those well-known broad indices, investor can easily use it for benchmark purposes.
- Comprehensive offering by covering global regions, Europe, Eurozone and USA.
- Usage of ISS ESG data.
- Only companies with reported data are available for selection.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 Low Carbon | N/A | 101,338.1 | 62.3 | 16.1 | 5,528.8 | 0.3 | 5.5 | 0.0 | 15.6 |
STOXX Global 1800 | 69,740.4 | 64,129.5 | 35.6 | 11.1 | 3,163.8 | 1.0 | 4.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 29.5 |
---|---|
Health Care | 13.4 |
Industrial Goods and Services | 11.8 |
Banks | 8.2 |
Financial Services | 4.2 |
Retail | 3.9 |
Insurance | 3.4 |
Food, Beverage and Tobacco | 3.2 |
Consumer Products and Services | 3.0 |
Telecommunications | 2.9 |
Country weighting
USA | 69.7 |
---|---|
Japan | 6.7 |
UK | 3.9 |
Switzerland | 2.8 |
Germany | 2.6 |
France | 2.6 |
Canada | 2.1 |
Australia | 2.0 |
Netherlands | 1.3 |
Denmark | 1.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 Low Carbon | 0.5 | 18.0 | 29.9 | 28.3 | 83.6 | N/A | N/A | 30.3 | 8.7 | 13.1 |
STOXX Global 1800 | 0.7 | 18.8 | 30.5 | 29.0 | 83.0 | N/A | N/A | 30.9 | 8.9 | 13.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 Low Carbon | N/A | N/A | 10.9 | 14.1 | 17.5 | N/A | N/A | 2.3 | 0.5 | 0.6 |
STOXX Global 1800 | N/A | N/A | 11.0 | 14.1 | 17.4 | N/A | N/A | 2.3 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.2 | 1.0 | 0.9 | 0.7 | 0.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -1.5 | -0.8 | -0.5 | -0.3 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
THEME INDICES
STOXX Global 1800 Low Carbon
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global 1800 Low Carbon | 23.7 | 20.7 | 22.0 | 22.0 | 3.6 | 2.5 | 2.4 | 21.3 |
STOXX Global 1800 | 23.5 | 20.8 | 21.8 | 21.8 | 3.5 | 2.5 | 2.3 | 23.3 |
Performance and annual returns
STOXX Global 1800 Low Carbon | |
---|---|
1324252800000 | 100 |
1324339200000 | 101.76 |
1324425600000 | 102.22 |
1324512000000 | 102.84 |
1324598400000 | 103.82 |
1324944000000 | 103.76 |
1325030400000 | 103.36 |
1325116800000 | 104.4 |
1325203200000 | 104.42 |
1325462400000 | 104.76 |
1325548800000 | 105.95 |
1325635200000 | 106.88 |
1325721600000 | 107.12 |
1325808000000 | 107.32 |
1326067200000 | 107.2 |
1326153600000 | 108.24 |
1326240000000 | 108.69 |
1326326400000 | 108.07 |
1326412800000 | 108.65 |
1326672000000 | 108.73 |
1326758400000 | 109.15 |
1326844800000 | 109.39 |
1326931200000 | 109.76 |
1327017600000 | 109.79 |
1327276800000 | 109.39 |
1327363200000 | 109.42 |
1327449600000 | 110.1 |
1327536000000 | 109.37 |
1327622400000 | 109.19 |
1327881600000 | 108.68 |
1327968000000 | 109.13 |
1328054400000 | 109.73 |
1328140800000 | 110.2 |
1328227200000 | 111.74 |
1328486400000 | 112.13 |
1328572800000 | 111.2 |
1328659200000 | 111.4 |
1328745600000 | 111.3 |
1328832000000 | 110.95 |
1329091200000 | 111.57 |
1329177600000 | 111.87 |
1329264000000 | 112.61 |
1329350400000 | 113.2 |
1329436800000 | 112.89 |
1329696000000 | 112.82 |
1329782400000 | 112.69 |
1329868800000 | 112.48 |
1329955200000 | 112.31 |
1330041600000 | 111.69 |
1330300800000 | 112.06 |
1330387200000 | 112.3 |
1330473600000 | 112.34 |
1330560000000 | 113.18 |
1330646400000 | 113.78 |
1330905600000 | 112.99 |
1330992000000 | 111.64 |
1331078400000 | 112.04 |
1331164800000 | 112.57 |
1331251200000 | 113.97 |
1331510400000 | 113.62 |
1331596800000 | 115.47 |
1331683200000 | 116.01 |
1331769600000 | 116.35 |
1331856000000 | 116.04 |
1332115200000 | 115.84 |
1332201600000 | 115.2 |
1332288000000 | 115.07 |
1332374400000 | 114.4 |
1332460800000 | 114.12 |
1332720000000 | 114.87 |
1332806400000 | 114.9 |
1332892800000 | 114.43 |
1332979200000 | 113.89 |
1333065600000 | 114.12 |
1333324800000 | 115.34 |
1333411200000 | 114.41 |
1333497600000 | 114.03 |
1333584000000 | 114.41 |
1334016000000 | 111.66 |
1334102400000 | 111.9 |
1334188800000 | 112.96 |
1334275200000 | 112.43 |
1334534400000 | 112.4 |
1334620800000 | 113.52 |
1334707200000 | 113.46 |
1334793600000 | 112.73 |
1334880000000 | 112.54 |
1335139200000 | 111.7 |
1335225600000 | 111.67 |
1335312000000 | 113.14 |
1335398400000 | 113.43 |
1335484800000 | 113.7 |
1335744000000 | 113.56 |
1335830400000 | 113.78 |
1335916800000 | 113.98 |
1336003200000 | 113.37 |
1336089600000 | 112.02 |
1336348800000 | 112.14 |
1336435200000 | 111.66 |
1336521600000 | 111.4 |
1336608000000 | 111.57 |
1336694400000 | 111.53 |
1336953600000 | 110.82 |
1337040000000 | 110.39 |
1337126400000 | 109.82 |
1337212800000 | 109.04 |
1337299200000 | 107.69 |
1337558400000 | 108.58 |
1337644800000 | 109.49 |
1337731200000 | 109.74 |
1337817600000 | 110.09 |
1337904000000 | 110.44 |
1338163200000 | 110.38 |
1338249600000 | 111.51 |
1338336000000 | 110.98 |
1338422400000 | 110.84 |
1338508800000 | 108.66 |
1338768000000 | 107.36 |
1338854400000 | 108.29 |
1338940800000 | 110.36 |
1339027200000 | 110.53 |
1339113600000 | 111.08 |
1339372800000 | 110.4 |
1339459200000 | 111.48 |
1339545600000 | 110.37 |
1339632000000 | 110.62 |
1339718400000 | 111.56 |
1339977600000 | 112.33 |
1340064000000 | 112.85 |
1340150400000 | 112.94 |
1340236800000 | 111.77 |
1340323200000 | 112.19 |
1340582400000 | 111.05 |
1340668800000 | 111.29 |
1340755200000 | 112.48 |
1340841600000 | 112.62 |
1340928000000 | 113.67 |
1341187200000 | 115.07 |
1341273600000 | 115.95 |
1341360000000 | 116.71 |
1341446400000 | 117.21 |
1341532800000 | 116.64 |
1341792000000 | 116.17 |
1341878400000 | 116.12 |
1341964800000 | 116.13 |
1342051200000 | 115.61 |
1342137600000 | 116.7 |
1342396800000 | 116.77 |
1342483200000 | 117.32 |
1342569600000 | 117.81 |
1342656000000 | 118.81 |
1342742400000 | 118.1 |
1343001600000 | 116.59 |
1343088000000 | 116.04 |
1343174400000 | 115.48 |
1343260800000 | 116.34 |
1343347200000 | 117.8 |
1343606400000 | 119.48 |
1343692800000 | 118.54 |
1343779200000 | 118.47 |
1343865600000 | 118.51 |
1343952000000 | 119.08 |
1344211200000 | 119.31 |
1344297600000 | 120.13 |
1344384000000 | 120.76 |
1344470400000 | 121.43 |
1344556800000 | 121.4 |
1344816000000 | 120.86 |
1344902400000 | 121.28 |
1344988800000 | 121.61 |
1345075200000 | 121.91 |
1345161600000 | 122.87 |
1345420800000 | 122.43 |
1345507200000 | 121.48 |
1345593600000 | 121.08 |
1345680000000 | 119.85 |
1345766400000 | 120.45 |
1346025600000 | 120.59 |
1346112000000 | 119.86 |
1346198400000 | 120.14 |
1346284800000 | 119.35 |
1346371200000 | 119.03 |
1346630400000 | 119.4 |
1346716800000 | 119 |
1346803200000 | 118.46 |
1346889600000 | 120.36 |
1346976000000 | 120.26 |
1347235200000 | 119.89 |
1347321600000 | 119.81 |
1347408000000 | 119.98 |
1347494400000 | 120.83 |
1347580800000 | 120.38 |
1347840000000 | 120.06 |
1347926400000 | 120.33 |
1348012800000 | 120.71 |
1348099200000 | 121 |
1348185600000 | 121.06 |
1348444800000 | 121.12 |
1348531200000 | 120.39 |
1348617600000 | 119.9 |
1348704000000 | 120.72 |
1348790400000 | 119.82 |
1349049600000 | 120.13 |
1349136000000 | 119.9 |
1349222400000 | 120.09 |
1349308800000 | 120.04 |
1349395200000 | 120.06 |
1349654400000 | 120.1 |
1349740800000 | 119.6 |
1349827200000 | 118.77 |
1349913600000 | 118.76 |
1350000000000 | 118.34 |
1350259200000 | 119.18 |
1350345600000 | 119.96 |
1350432000000 | 119.99 |
1350518400000 | 120.28 |
1350604800000 | 119.29 |
1350864000000 | 118.84 |
1350950400000 | 117.91 |
1351036800000 | 117.77 |
1351123200000 | 118.2 |
1351209600000 | 118.21 |
1351468800000 | 118.11 |
1351555200000 | 117.97 |
1351641600000 | 118.1 |
1351728000000 | 119.28 |
1351814400000 | 119.5 |
1352073600000 | 119.85 |
1352160000000 | 120.37 |
1352246400000 | 118.97 |
1352332800000 | 118.06 |
1352419200000 | 118.19 |
1352678400000 | 117.99 |
1352764800000 | 117.79 |
1352851200000 | 116.4 |
1352937600000 | 115.49 |
1353024000000 | 116.16 |
1353283200000 | 117.78 |
1353369600000 | 117.91 |
1353456000000 | 118.09 |
1353542400000 | 118.12 |
1353628800000 | 118.74 |
1353888000000 | 118.57 |
1353974400000 | 118.59 |
1354060800000 | 119.15 |
1354147200000 | 119.58 |
1354233600000 | 119.34 |
1354492800000 | 118.73 |
1354579200000 | 118.59 |
1354665600000 | 118.78 |
1354752000000 | 119.85 |
1354838400000 | 120.47 |
1355097600000 | 120.59 |
1355184000000 | 120.68 |
1355270400000 | 120.55 |
1355356800000 | 119.76 |
1355443200000 | 119.37 |
1355702400000 | 119.71 |
1355788800000 | 120.38 |
1355875200000 | 120.16 |
1355961600000 | 120.58 |
1356048000000 | 120.22 |
1356307200000 | 119.79 |
1356566400000 | 119.46 |
1356652800000 | 118.68 |
1356912000000 | 119.99 |
1357084800000 | 122.04 |
1357171200000 | 123.11 |
1357257600000 | 124.03 |
1357516800000 | 123.27 |
1357603200000 | 123.19 |
1357689600000 | 123.86 |
1357776000000 | 123.28 |
1357862400000 | 122.42 |
1358121600000 | 122.08 |
1358208000000 | 122.44 |
1358294400000 | 122.58 |
1358380800000 | 122.65 |
1358467200000 | 123.45 |
1358726400000 | 123.36 |
1358812800000 | 123.98 |
1358899200000 | 123.94 |
1358985600000 | 123.27 |
1359072000000 | 123.18 |
1359331200000 | 123.15 |
1359417600000 | 123.65 |
1359504000000 | 122.77 |
1359590400000 | 122.42 |
1359676800000 | 122.25 |
1359936000000 | 121.96 |
1360022400000 | 122.6 |
1360108800000 | 122.8 |
1360195200000 | 123.63 |
1360281600000 | 124.51 |
1360540800000 | 124.04 |
1360627200000 | 124 |
1360713600000 | 124.32 |
1360800000000 | 125.03 |
1360886400000 | 124.47 |
1361145600000 | 124.67 |
1361232000000 | 125.6 |
1361318400000 | 124.71 |
1361404800000 | 124.43 |
1361491200000 | 125.89 |
1361750400000 | 124.63 |
1361836800000 | 125.4 |
1361923200000 | 126.2 |
1362009600000 | 127.11 |
1362096000000 | 127.6 |
1362355200000 | 127.61 |
1362441600000 | 128.9 |
1362528000000 | 129.36 |
1362614400000 | 128.75 |
1362700800000 | 130.08 |
1362960000000 | 130.31 |
1363046400000 | 130.12 |
1363132800000 | 130.49 |
1363219200000 | 131.11 |
1363305600000 | 130.76 |
1363564800000 | 130.57 |
1363651200000 | 130.89 |
1363737600000 | 130.97 |
1363824000000 | 130.58 |
1363910400000 | 130.37 |
1364169600000 | 131.01 |
1364256000000 | 131.72 |
1364342400000 | 132.25 |
1364428800000 | 132.08 |
1364860800000 | 132.16 |
1364947200000 | 131.34 |
1365033600000 | 130.82 |
1365120000000 | 128.86 |
1365379200000 | 129.62 |
1365465600000 | 129.83 |
1365552000000 | 131.42 |
1365638400000 | 132.03 |
1365724800000 | 131.75 |
1365984000000 | 129.74 |
1366070400000 | 129.82 |
1366156800000 | 129.08 |
1366243200000 | 128 |
1366329600000 | 128.7 |
1366588800000 | 129.69 |
1366675200000 | 131.35 |
1366761600000 | 132.38 |
1366848000000 | 133.08 |
1366934400000 | 132.81 |
1367193600000 | 133.12 |
1367280000000 | 133.17 |
1367366400000 | 132.31 |
1367452800000 | 133.74 |
1367539200000 | 134.49 |
1367798400000 | 135.05 |
1367884800000 | 135.69 |
1367971200000 | 135.95 |
1368057600000 | 136.08 |
1368144000000 | 137.28 |
1368403200000 | 137.38 |
1368489600000 | 138.1 |
1368576000000 | 139.77 |
1368662400000 | 139.07 |
1368748800000 | 140.37 |
1369008000000 | 140.72 |
1369094400000 | 140.74 |
1369180800000 | 140.06 |
1369267200000 | 137.75 |
1369353600000 | 137.41 |
1369612800000 | 136.98 |
1369699200000 | 138.63 |
1369785600000 | 136.85 |
1369872000000 | 136.09 |
1369958400000 | 135.34 |
1370217600000 | 134.61 |
1370304000000 | 134.3 |
1370390400000 | 132.15 |
1370476800000 | 131.29 |
1370563200000 | 132.37 |
1370822400000 | 132.94 |
1370908800000 | 131.35 |
1370995200000 | 130.37 |
1371081600000 | 131.1 |
1371168000000 | 130.79 |
1371427200000 | 131.96 |
1371513600000 | 131.98 |
1371600000000 | 131.29 |
1371686400000 | 128.83 |
1371772800000 | 128.84 |
1372032000000 | 127.4 |
1372118400000 | 128.52 |
1372204800000 | 130.46 |
1372291200000 | 131.47 |
1372377600000 | 131.4 |
1372636800000 | 132.07 |
1372723200000 | 132.14 |
1372809600000 | 132.35 |
1372896000000 | 133.75 |
1372982400000 | 134.51 |
1373241600000 | 134.96 |
1373328000000 | 136.82 |
1373414400000 | 136.58 |
1373500800000 | 136.91 |
1373587200000 | 136.87 |
1373846400000 | 137.15 |
1373932800000 | 136.27 |
1374019200000 | 136.93 |
1374105600000 | 137.65 |
1374192000000 | 137.34 |
1374451200000 | 137.48 |
1374537600000 | 137.19 |
1374624000000 | 137.02 |
1374710400000 | 136.91 |
1374796800000 | 136.49 |
1375056000000 | 135.91 |
1375142400000 | 136.21 |
1375228800000 | 135.63 |
1375315200000 | 137.61 |
1375401600000 | 138.05 |
1375660800000 | 138.23 |
1375747200000 | 137.41 |
1375833600000 | 136.55 |
1375920000000 | 136.68 |
1376006400000 | 137 |
1376265600000 | 137.37 |
1376352000000 | 138.31 |
1376438400000 | 138.2 |
1376524800000 | 136.69 |
1376611200000 | 136.02 |
1376870400000 | 135.29 |
1376956800000 | 134.31 |
1377043200000 | 133.88 |
1377129600000 | 134.88 |
1377216000000 | 135.32 |
1377475200000 | 135.29 |
1377561600000 | 133.33 |
1377648000000 | 133.38 |
1377734400000 | 134.65 |
1377820800000 | 134.21 |
1378080000000 | 135.08 |
1378166400000 | 135.92 |
1378252800000 | 136.44 |
1378339200000 | 137.36 |
1378425600000 | 137.46 |
1378684800000 | 137.76 |
1378771200000 | 138.84 |
1378857600000 | 139.06 |
1378944000000 | 138.81 |
1379030400000 | 139.3 |
1379289600000 | 139.48 |
1379376000000 | 139.52 |
1379462400000 | 140.73 |
1379548800000 | 139.94 |
1379635200000 | 139.45 |
1379894400000 | 139.27 |
1379980800000 | 139.12 |
1380067200000 | 138.81 |
1380153600000 | 139.43 |
1380240000000 | 138.72 |
1380499200000 | 137.7 |
1380585600000 | 138.69 |
1380672000000 | 137.84 |
1380758400000 | 136.85 |
1380844800000 | 137.5 |
1381104000000 | 136.77 |
1381190400000 | 135.48 |
1381276800000 | 135.96 |
1381363200000 | 138.13 |
1381449600000 | 138.8 |
1381708800000 | 139.04 |
1381795200000 | 139.57 |
1381881600000 | 140.61 |
1381968000000 | 140.31 |
1382054400000 | 141.04 |
1382313600000 | 141.44 |
1382400000000 | 141.38 |
1382486400000 | 140.46 |
1382572800000 | 140.84 |
1382659200000 | 140.83 |
1382918400000 | 141.13 |
1383004800000 | 141.6 |
1383091200000 | 141.53 |
1383177600000 | 142.56 |
1383264000000 | 143.11 |
1383523200000 | 143.39 |
1383609600000 | 143.41 |
1383696000000 | 143.74 |
1383782400000 | 143.62 |
1383868800000 | 144.49 |
1384128000000 | 144.36 |
1384214400000 | 143.88 |
1384300800000 | 144.38 |
1384387200000 | 144.87 |
1384473600000 | 145.48 |
1384732800000 | 145.2 |
1384819200000 | 144.57 |
1384905600000 | 144.75 |
1384992000000 | 145.1 |
1385078400000 | 145.07 |
1385337600000 | 145.37 |
1385424000000 | 144.66 |
1385510400000 | 144.82 |
1385596800000 | 144.98 |
1385683200000 | 144.83 |
1385942400000 | 144.8 |
1386028800000 | 143.74 |
1386115200000 | 143.21 |
1386201600000 | 141.67 |
1386288000000 | 142.55 |
1386547200000 | 142.69 |
1386633600000 | 141.85 |
1386720000000 | 140.51 |
1386806400000 | 139.78 |
1386892800000 | 139.89 |
1387152000000 | 140.58 |
1387238400000 | 140.32 |
1387324800000 | 141.76 |
1387411200000 | 143.22 |
1387497600000 | 143.93 |
1387756800000 | 144.54 |
1387843200000 | 145.13 |
1388102400000 | 145.38 |
1388361600000 | 145.21 |
1388448000000 | 146.01 |
1388620800000 | 145.9 |
1388707200000 | 146.45 |
1388966400000 | 145.68 |
1389052800000 | 146.62 |
1389139200000 | 146.99 |
1389225600000 | 146.77 |
1389312000000 | 146.69 |
1389571200000 | 146.18 |
1389657600000 | 146.25 |
1389744000000 | 147.97 |
1389830400000 | 147.85 |
1389916800000 | 148.2 |
1390176000000 | 148.11 |
1390262400000 | 148.5 |
1390348800000 | 148.51 |
1390435200000 | 146.35 |
1390521600000 | 143.48 |
1390780800000 | 142.32 |
1390867200000 | 142.87 |
1390953600000 | 142.57 |
1391040000000 | 143.56 |
1391126400000 | 143.6 |
1391385600000 | 140.97 |
1391472000000 | 140.66 |
1391558400000 | 140.75 |
1391644800000 | 141.93 |
1391731200000 | 143.46 |
1391990400000 | 143.64 |
1392076800000 | 144.95 |
1392163200000 | 146.28 |
1392249600000 | 145.91 |
1392336000000 | 146.31 |
1392595200000 | 146.48 |
1392681600000 | 146.69 |
1392768000000 | 146.28 |
1392854400000 | 146.67 |
1392940800000 | 146.76 |
1393200000000 | 147.76 |
1393286400000 | 147.89 |
1393372800000 | 148.15 |
1393459200000 | 148.32 |
1393545600000 | 147.58 |
1393804800000 | 146.13 |
1393891200000 | 148.42 |
1393977600000 | 148.61 |
1394064000000 | 148.22 |
1394150400000 | 147.51 |
1394409600000 | 146.89 |
1394496000000 | 146.78 |
1394582400000 | 145.77 |
1394668800000 | 144.37 |
1394755200000 | 143.33 |
1395014400000 | 144.44 |
1395100800000 | 145.65 |
1395187200000 | 145.07 |
1395273600000 | 145.86 |
1395360000000 | 145.76 |
1395619200000 | 145.12 |
1395705600000 | 146.1 |
1395792000000 | 146.07 |
1395878400000 | 146.59 |
1395964800000 | 147.27 |
1396224000000 | 147.99 |
1396310400000 | 148.8 |
1396396800000 | 149.4 |
1396483200000 | 149.74 |
1396569600000 | 149.32 |
1396828800000 | 147.3 |
1396915200000 | 147.04 |
1397001600000 | 147.7 |
1397088000000 | 145.59 |
1397174400000 | 143.95 |
1397433600000 | 145.18 |
1397520000000 | 145.16 |
1397606400000 | 147.02 |
1397692800000 | 147.21 |
1398124800000 | 148.73 |
1398211200000 | 148.18 |
1398297600000 | 148.53 |
1398384000000 | 147.51 |
1398643200000 | 147.61 |
1398729600000 | 148.74 |
1398816000000 | 148.74 |
1398902400000 | 149.02 |
1398988800000 | 148.92 |
1399248000000 | 148.94 |
1399334400000 | 147.95 |
1399420800000 | 147.98 |
1399507200000 | 148.95 |
1399593600000 | 149.78 |
1399852800000 | 150.82 |
1399939200000 | 151.72 |
1400025600000 | 151.52 |
1400112000000 | 150.34 |
1400198400000 | 150.55 |
1400457600000 | 150.57 |
1400544000000 | 150.25 |
1400630400000 | 151.35 |
1400716800000 | 152.02 |
1400803200000 | 152.84 |
1401062400000 | 153.18 |
1401148800000 | 153.97 |
1401235200000 | 154.07 |
1401321600000 | 154.53 |
1401408000000 | 154.36 |
1401667200000 | 155.05 |
1401753600000 | 154.79 |
1401840000000 | 154.96 |
1401926400000 | 155.72 |
1402012800000 | 156.3 |
1402272000000 | 156.92 |
1402358400000 | 157.38 |
1402444800000 | 157.22 |
1402531200000 | 156.57 |
1402617600000 | 156.91 |
1402876800000 | 156.39 |
1402963200000 | 156.81 |
1403049600000 | 157.28 |
1403136000000 | 157.68 |
1403222400000 | 158.15 |
1403481600000 | 157.83 |
1403568000000 | 157.04 |
1403654400000 | 156.54 |
1403740800000 | 157.06 |
1403827200000 | 156.79 |
1404086400000 | 156.45 |
1404172800000 | 157.66 |
1404259200000 | 158.17 |
1404345600000 | 159.33 |
1404432000000 | 159.51 |
1404691200000 | 158.67 |
1404777600000 | 157.28 |
1404864000000 | 157.32 |
1404950400000 | 156.64 |
1405036800000 | 156.83 |
1405296000000 | 157.53 |
1405382400000 | 157.59 |
1405468800000 | 158.98 |
1405555200000 | 157.79 |
1405641600000 | 158.57 |
1405900800000 | 158.08 |
1405987200000 | 159.75 |
1406073600000 | 160.13 |
1406160000000 | 160.25 |
1406246400000 | 159.96 |
1406505600000 | 159.92 |
1406592000000 | 159.94 |
1406678400000 | 159.87 |
1406764800000 | 157.56 |
1406851200000 | 156.2 |
1407110400000 | 156.62 |
1407196800000 | 156.14 |
1407283200000 | 155.77 |
1407369600000 | 155.1 |
1407456000000 | 154.74 |
1407715200000 | 156.21 |
1407801600000 | 156.36 |
1407888000000 | 157.01 |
1407974400000 | 157.63 |
1408060800000 | 157.45 |
1408320000000 | 158.87 |
1408406400000 | 160.15 |
1408492800000 | 160.57 |
1408579200000 | 161.17 |
1408665600000 | 161.26 |
1408924800000 | 162.58 |
1409011200000 | 162.9 |
1409097600000 | 163.11 |
1409184000000 | 162.81 |
1409270400000 | 163.21 |
1409529600000 | 163.61 |
1409616000000 | 163.68 |
1409702400000 | 164 |
1409788800000 | 165.79 |
1409875200000 | 166.04 |
1410134400000 | 165.55 |
1410220800000 | 164.95 |
1410307200000 | 165.17 |
1410393600000 | 164.95 |
1410480000000 | 164.32 |
1410739200000 | 164.02 |
1410825600000 | 164.39 |
1410912000000 | 164.39 |
1410998400000 | 165.57 |
1411084800000 | 166.37 |
1411344000000 | 165.34 |
1411430400000 | 163.91 |
1411516800000 | 165.39 |
1411603200000 | 164.19 |
1411689600000 | 165.32 |
1411948800000 | 164.85 |
1412035200000 | 165.26 |
1412121600000 | 163.96 |
1412208000000 | 161.94 |
1412294400000 | 164.3 |
1412553600000 | 164.11 |
1412640000000 | 161.65 |
1412726400000 | 161.91 |
1412812800000 | 159.82 |
1412899200000 | 158.33 |
1413158400000 | 156.56 |
1413244800000 | 156.35 |
1413331200000 | 153.78 |
1413417600000 | 153.11 |
1413504000000 | 155.3 |
1413763200000 | 156.37 |
1413849600000 | 159.33 |
1413936000000 | 159.94 |
1414022400000 | 161.35 |
1414108800000 | 161.78 |
1414368000000 | 161.17 |
1414454400000 | 162.42 |
1414540800000 | 162.51 |
1414627200000 | 164.56 |
1414713600000 | 167.63 |
1414972800000 | 167.19 |
1415059200000 | 166.06 |
1415145600000 | 167.91 |
1415232000000 | 168.64 |
1415318400000 | 168.87 |
1415577600000 | 169.27 |
1415664000000 | 169.78 |
1415750400000 | 168.92 |
1415836800000 | 169.2 |
1415923200000 | 169.29 |
1416182400000 | 169.32 |
1416268800000 | 169.8 |
1416355200000 | 169.29 |
1416441600000 | 169.34 |
1416528000000 | 172.31 |
1416787200000 | 172.29 |
1416873600000 | 171.95 |
1416960000000 | 171.83 |
1417046400000 | 172.15 |
1417132800000 | 171.85 |
1417392000000 | 170.89 |
1417478400000 | 172.38 |
1417564800000 | 173.86 |
1417651200000 | 171.96 |
1417737600000 | 174.03 |
1417996800000 | 172.93 |
1418083200000 | 170.68 |
1418169600000 | 168.52 |
1418256000000 | 168.95 |
1418342400000 | 165.59 |
1418601600000 | 163.95 |
1418688000000 | 163.03 |
1418774400000 | 165.91 |
1418860800000 | 170.82 |
1418947200000 | 172.16 |
1419206400000 | 172.83 |
1419292800000 | 173.96 |
1419379200000 | 174.05 |
1419811200000 | 174.74 |
1419897600000 | 173.87 |
1419984000000 | 173.69 |
1420156800000 | 174.16 |
1420416000000 | 172.14 |
1420502400000 | 170.66 |
1420588800000 | 173.04 |
1420675200000 | 176.56 |
1420761600000 | 174.9 |
1421020800000 | 174.44 |
1421107200000 | 175.24 |
1421193600000 | 173.81 |
1421280000000 | 176.59 |
1421366400000 | 179.17 |
1421625600000 | 177.95 |
1421712000000 | 179.34 |
1421798400000 | 180.09 |
1421884800000 | 184.36 |
1421971200000 | 186.95 |
1422230400000 | 187.34 |
1422316800000 | 184.39 |
1422403200000 | 183.85 |
1422489600000 | 184.34 |
1422576000000 | 183.52 |
1422835200000 | 184.29 |
1422921600000 | 184.77 |
1423008000000 | 185.26 |
1423094400000 | 186.37 |
1423180800000 | 186.94 |
1423440000000 | 186.42 |
1423526400000 | 187.84 |
1423612800000 | 187.75 |
1423699200000 | 188.97 |
1423785600000 | 189.79 |
1424044800000 | 189.86 |
1424131200000 | 190.17 |
1424217600000 | 191.49 |
1424304000000 | 191.42 |
1424390400000 | 192.62 |
1424649600000 | 193.26 |
1424736000000 | 194.02 |
1424822400000 | 193.86 |
1424908800000 | 196.11 |
1424995200000 | 195.96 |
1425254400000 | 196.65 |
1425340800000 | 195.93 |
1425427200000 | 197.15 |
1425513600000 | 198.22 |
1425600000000 | 198.91 |
1425859200000 | 199.14 |
1425945600000 | 198.4 |
1426032000000 | 200.64 |
1426118400000 | 201.91 |
1426204800000 | 202.77 |
1426464000000 | 204.02 |
1426550400000 | 203.17 |
1426636800000 | 204.44 |
1426723200000 | 204.69 |
1426809600000 | 204.26 |
1427068800000 | 202.36 |
1427155200000 | 202.23 |
1427241600000 | 199.12 |
1427328000000 | 198.94 |
1427414400000 | 199.54 |
1427673600000 | 202.03 |
1427760000000 | 201.75 |
1427846400000 | 201.1 |
1427932800000 | 200.22 |
1428364800000 | 203.38 |
1428451200000 | 205 |
1428537600000 | 207.81 |
1428624000000 | 209.72 |
1428883200000 | 209.88 |
1428969600000 | 208.5 |
1429056000000 | 210.53 |
1429142400000 | 209.13 |
1429228800000 | 205.64 |
1429488000000 | 206.01 |
1429574400000 | 206.78 |
1429660800000 | 207.63 |
1429747200000 | 206.84 |
1429833600000 | 206.73 |
1430092800000 | 206.79 |
1430179200000 | 205.12 |
1430265600000 | 201.12 |
1430352000000 | 198.15 |
1430438400000 | 198.73 |
1430697600000 | 200.14 |
1430784000000 | 197.79 |
1430870400000 | 194.98 |
1430956800000 | 196.2 |
1431043200000 | 199.94 |
1431302400000 | 200.63 |
1431388800000 | 198.55 |
1431475200000 | 197.49 |
1431561600000 | 198.54 |
1431648000000 | 197.97 |
1431907200000 | 199.49 |
1431993600000 | 203.16 |
1432080000000 | 203.69 |
1432166400000 | 204.16 |
1432252800000 | 205.13 |
1432512000000 | 205.15 |
1432598400000 | 204.83 |
1432684800000 | 206.69 |
1432771200000 | 205.67 |
1432857600000 | 203.44 |
1433116800000 | 204.56 |
1433203200000 | 200.9 |
1433289600000 | 199.3 |
1433376000000 | 197.47 |
1433462400000 | 198.57 |
1433721600000 | 196.05 |
1433808000000 | 195.23 |
1433894400000 | 197.11 |
1433980800000 | 198.69 |
1434067200000 | 197.09 |
1434326400000 | 195.8 |
1434412800000 | 196.82 |
1434499200000 | 196.58 |
1434585600000 | 195.71 |
1434672000000 | 196.42 |
1434931200000 | 197.79 |
1435017600000 | 201.57 |
1435104000000 | 200.5 |
1435190400000 | 199.98 |
1435276800000 | 200.36 |
1435536000000 | 195.78 |
1435622400000 | 195.7 |
1435708800000 | 197.75 |
1435795200000 | 197.71 |
1435881600000 | 197.46 |
1436140800000 | 196.04 |
1436227200000 | 197.81 |
1436313600000 | 193.61 |
1436400000000 | 195.28 |
1436486400000 | 196.07 |
1436745600000 | 200.74 |
1436832000000 | 202.11 |
1436918400000 | 202.78 |
1437004800000 | 205.38 |
1437091200000 | 206.07 |
1437350400000 | 206.13 |
1437436800000 | 204.42 |
1437523200000 | 203.71 |
1437609600000 | 201.88 |
1437696000000 | 200.21 |
1437955200000 | 196.28 |
1438041600000 | 198.84 |
1438128000000 | 200.43 |
1438214400000 | 202.25 |
1438300800000 | 200.84 |
1438560000000 | 201.64 |
1438646400000 | 201.55 |
1438732800000 | 203.8 |
1438819200000 | 201.91 |
1438905600000 | 200.82 |
1439164800000 | 202.31 |
1439251200000 | 199.1 |
1439337600000 | 195.73 |
1439424000000 | 196.86 |
1439510400000 | 197.35 |
1439769600000 | 198.61 |
1439856000000 | 198.87 |
1439942400000 | 196.37 |
1440028800000 | 190.75 |
1440115200000 | 183.65 |
1440374400000 | 172.97 |
1440460800000 | 175.15 |
1440547200000 | 178.63 |
1440633600000 | 185.32 |
1440720000000 | 186.24 |
1440979200000 | 185.07 |
1441065600000 | 179.3 |
1441152000000 | 181.28 |
1441238400000 | 184.26 |
1441324800000 | 180.86 |
1441584000000 | 180.56 |
1441670400000 | 183.11 |
1441756800000 | 183.99 |
1441843200000 | 182.72 |
1441929600000 | 181.89 |
1442188800000 | 181.01 |
1442275200000 | 182.73 |
1442361600000 | 184.62 |
1442448000000 | 184.32 |
1442534400000 | 180.96 |
1442793600000 | 183.56 |
1442880000000 | 181.37 |
1442966400000 | 180.76 |
1443052800000 | 177.42 |
1443139200000 | 180.09 |
1443398400000 | 175.95 |
1443484800000 | 174.46 |
1443571200000 | 178.95 |
1443657600000 | 179.1 |
1443744000000 | 180.11 |
1444003200000 | 184.49 |
1444089600000 | 184.23 |
1444176000000 | 185.99 |
1444262400000 | 186.35 |
1444348800000 | 186.4 |
1444608000000 | 186.2 |
1444694400000 | 184.71 |
1444780800000 | 182.79 |
1444867200000 | 186.05 |
1444953600000 | 187.15 |
1445212800000 | 187.82 |
1445299200000 | 187.02 |
1445385600000 | 186.54 |
1445472000000 | 191.45 |
1445558400000 | 195.74 |
1445817600000 | 195.33 |
1445904000000 | 194.28 |
1445990400000 | 195.95 |
1446076800000 | 196.98 |
1446163200000 | 195.54 |
1446422400000 | 196.7 |
1446508800000 | 198.41 |
1446595200000 | 199.67 |
1446681600000 | 199.35 |
1446768000000 | 200.71 |
1447027200000 | 199.21 |
1447113600000 | 200 |
1447200000000 | 199.68 |
1447286400000 | 196.94 |
1447372800000 | 195.29 |
1447632000000 | 196.92 |
1447718400000 | 199.38 |
1447804800000 | 201.12 |
1447891200000 | 200.68 |
1447977600000 | 202.21 |
1448236800000 | 202.5 |
1448323200000 | 201.83 |
1448409600000 | 202.84 |
1448496000000 | 203.35 |
1448582400000 | 203.39 |
1448841600000 | 203.39 |
1448928000000 | 204.35 |
1449014400000 | 203.54 |
1449100800000 | 196.4 |
1449187200000 | 197.39 |
1449446400000 | 197.25 |
1449532800000 | 195.08 |
1449619200000 | 192.81 |
1449705600000 | 193.15 |
1449792000000 | 189.23 |
1450051200000 | 187.98 |
1450137600000 | 191.24 |
1450224000000 | 193.37 |
1450310400000 | 193.97 |
1450396800000 | 191.39 |
1450656000000 | 190.62 |
1450742400000 | 191.01 |
1450828800000 | 194.93 |
1450915200000 | 193.87 |
1451260800000 | 193.21 |
1451347200000 | 196.25 |
1451433600000 | 195.15 |
1451520000000 | 194.49 |
1451865600000 | 191.62 |
1451952000000 | 192.97 |
1452038400000 | 190.22 |
1452124800000 | 184.87 |
1452211200000 | 181.95 |
1452470400000 | 182.33 |
1452556800000 | 183.24 |
1452643200000 | 181.17 |
1452729600000 | 181.53 |
1452816000000 | 176.61 |
1453075200000 | 176.91 |
1453161600000 | 177.45 |
1453248000000 | 174.01 |
1453334400000 | 175.74 |
1453420800000 | 180.44 |
1453680000000 | 178.74 |
1453766400000 | 179.98 |
1453852800000 | 179.11 |
1453939200000 | 177.95 |
1454025600000 | 183.15 |
1454284800000 | 182.54 |
1454371200000 | 179.26 |
1454457600000 | 176.96 |
1454544000000 | 175.96 |
1454630400000 | 173.37 |
1454889600000 | 170.45 |
1454976000000 | 166.76 |
1455062400000 | 168.5 |
1455148800000 | 164.48 |
1455235200000 | 167.51 |
1455494400000 | 171.35 |
1455580800000 | 173.04 |
1455667200000 | 175.97 |
1455753600000 | 176.6399 |
1455840000000 | 175.93 |
1456099200000 | 179.43 |
1456185600000 | 177.57 |
1456272000000 | 176.74 |
1456358400000 | 178.93 |
1456444800000 | 180.71 |
1456704000000 | 180.95 |
1456790400000 | 184.26 |
1456876800000 | 186.31 |
1456963200000 | 185.78 |
1457049600000 | 185.66 |
1457308800000 | 185.85 |
1457395200000 | 183.24 |
1457481600000 | 184.46 |
1457568000000 | 182.1399 |
1457654400000 | 185.33 |
1457913600000 | 186.48 |
1458000000000 | 185.4199 |
1458086400000 | 186.23 |
1458172800000 | 184.6399 |
1458259200000 | 185.28 |
1458518400000 | 185.71 |
1458604800000 | 186.41 |
1458691200000 | 185.94 |
1458777600000 | 185 |
1459209600000 | 186.59 |
1459296000000 | 185.78 |
1459382400000 | 184.56 |
1459468800000 | 184.29 |
1459728000000 | 183.94 |
1459814400000 | 181.44 |
1459900800000 | 183.2 |
1459987200000 | 181.9199 |
1460073600000 | 182.7 |
1460332800000 | 182.18 |
1460419200000 | 184.48 |
1460505600000 | 188.54 |
1460592000000 | 189.6699 |
1460678400000 | 188.9199 |
1460937600000 | 188.8 |
1461024000000 | 190.01 |
1461110400000 | 190.9199 |
1461196800000 | 191.25 |
1461283200000 | 191.44 |
1461542400000 | 190.61 |
1461628800000 | 190.32 |
1461715200000 | 190.15 |
1461801600000 | 189.19 |
1461888000000 | 186.26 |
1462147200000 | 185.77 |
1462233600000 | 183.94 |
1462320000000 | 182.72 |
1462406400000 | 183.88 |
1462492800000 | 183.71 |
1462752000000 | 184.18 |
1462838400000 | 186.41 |
1462924800000 | 184.91 |
1463011200000 | 185 |
1463097600000 | 185.25 |
1463356800000 | 186.22 |
1463443200000 | 185.51 |
1463529600000 | 186.4 |
1463616000000 | 186.06 |
1463702400000 | 187.37 |
1463961600000 | 187.18 |
1464048000000 | 189.97 |
1464134400000 | 191.98 |
1464220800000 | 191.79 |
1464307200000 | 193.13 |
1464566400000 | 193.12 |
1464652800000 | 192.9199 |
1464739200000 | 191.94 |
1464825600000 | 192.22 |
1464912000000 | 189.97 |
1465171200000 | 190.3 |
1465257600000 | 191.43 |
1465344000000 | 191.35 |
1465430400000 | 191.26 |
1465516800000 | 188.96 |
1465776000000 | 186.53 |
1465862400000 | 186.19 |
1465948800000 | 186.24 |
1466035200000 | 186.96 |
1466121600000 | 186.29 |
1466380800000 | 188.37 |
1466467200000 | 190.01 |
1466553600000 | 189.71 |
1466640000000 | 191.22 |
1466726400000 | 185.16 |
1466985600000 | 183.07 |
1467072000000 | 185.06 |
1467158400000 | 188.33 |
1467244800000 | 190.29 |
1467331200000 | 190.86 |
1467590400000 | 190.76 |
1467676800000 | 189.47 |
1467763200000 | 189.44 |
1467849600000 | 189.85 |
1467936000000 | 192.53 |
1468195200000 | 194.08 |
1468281600000 | 195.38 |
1468368000000 | 195.24 |
1468454400000 | 196.27 |
1468540800000 | 196.56 |
1468800000000 | 197 |
1468886400000 | 197.36 |
1468972800000 | 198.52 |
1469059200000 | 198.63 |
1469145600000 | 199.02 |
1469404800000 | 198.77 |
1469491200000 | 198.74 |
1469577600000 | 198.9 |
1469664000000 | 197.36 |
1469750400000 | 197.4199 |
1470009600000 | 197.16 |
1470096000000 | 194.98 |
1470182400000 | 195.37 |
1470268800000 | 196.54 |
1470355200000 | 198.72 |
1470614400000 | 199.05 |
1470700800000 | 199.54 |
1470787200000 | 198.65 |
1470873600000 | 199.41 |
1470960000000 | 199.52 |
1471219200000 | 199.53 |
1471305600000 | 197.47 |
1471392000000 | 197.28 |
1471478400000 | 196.95 |
1471564800000 | 196.43 |
1471824000000 | 196.52 |
1471910400000 | 197.41 |
1471996800000 | 197.91 |
1472083200000 | 196.76 |
1472169600000 | 196.63 |
1472428800000 | 198.41 |
1472515200000 | 198.45 |
1472601600000 | 198.28 |
1472688000000 | 197.85 |
1472774400000 | 199.6699 |
1473033600000 | 200.31 |
1473120000000 | 199.75 |
1473206400000 | 199.98 |
1473292800000 | 199.07 |
1473379200000 | 196.1399 |
1473638400000 | 196.71 |
1473724800000 | 194.1399 |
1473811200000 | 193.79 |
1473897600000 | 195.28 |
1473984000000 | 195.71 |
1474243200000 | 196.16 |
1474329600000 | 196.4 |
1474416000000 | 199.11 |
1474502400000 | 199.59 |
1474588800000 | 198.7 |
1474848000000 | 196.19 |
1474934400000 | 197.97 |
1475020800000 | 198.83 |
1475107200000 | 197.53 |
1475193600000 | 197.94 |
1475452800000 | 198.06 |
1475539200000 | 198.63 |
1475625600000 | 198.24 |
1475712000000 | 198.45 |
1475798400000 | 197.63 |
1476057600000 | 198.76 |
1476144000000 | 198.32 |
1476230400000 | 198.52 |
1476316800000 | 197.55 |
1476403200000 | 198.56 |
1476662400000 | 198.06 |
1476748800000 | 200.03 |
1476835200000 | 200.81 |
1476921600000 | 201.36 |
1477008000000 | 202.06 |
1477267200000 | 202.4199 |
1477353600000 | 202.37 |
1477440000000 | 201.2 |
1477526400000 | 200.52 |
1477612800000 | 199.77 |
1477872000000 | 199.21 |
1477958400000 | 196.97 |
1478044800000 | 194.4199 |
1478131200000 | 194.22 |
1478217600000 | 192.84 |
1478476800000 | 197.25 |
1478563200000 | 197.72 |
1478649600000 | 199.79 |
1478736000000 | 201.59 |
1478822400000 | 201.52 |
1479081600000 | 203.19 |
1479168000000 | 204.21 |
1479254400000 | 204.99 |
1479340800000 | 206.01 |
1479427200000 | 206.69 |
1479686400000 | 207.33 |
1479772800000 | 208.18 |
1479859200000 | 208.78 |
1479945600000 | 208.68 |
1480032000000 | 208.8 |
1480291200000 | 208.31 |
1480377600000 | 208.01 |
1480464000000 | 207.71 |
1480550400000 | 207.26 |
1480636800000 | 206.37 |
1480896000000 | 206.16 |
1480982400000 | 207.22 |
1481068800000 | 209.12 |
1481155200000 | 212.55 |
1481241600000 | 214.95 |
1481500800000 | 213.6 |
1481587200000 | 214.73 |
1481673600000 | 213.35 |
1481760000000 | 216.8 |
1481846400000 | 217.04 |
1482105600000 | 217 |
1482192000000 | 218.48 |
1482278400000 | 217.23 |
1482364800000 | 216.51 |
1482451200000 | 216.59 |
1482796800000 | 216.84 |
1482883200000 | 217.08 |
1482969600000 | 215.49 |
1483056000000 | 214.11 |
1483315200000 | 214.39 |
1483401600000 | 218.24 |
1483488000000 | 218.39 |
1483574400000 | 217.09 |
1483660800000 | 217.69 |
1483920000000 | 217.42 |
1484006400000 | 216.97 |
1484092800000 | 219.23 |
1484179200000 | 216.24 |
1484265600000 | 217.37 |
1484524800000 | 217.17 |
1484611200000 | 215.42 |
1484697600000 | 215.74 |
1484784000000 | 216.23 |
1484870400000 | 215.62 |
1485129600000 | 214.14 |
1485216000000 | 214.9 |
1485302400000 | 216.97 |
1485388800000 | 218.12 |
1485475200000 | 217.42 |
1485734400000 | 216.47 |
1485820800000 | 214.23 |
1485907200000 | 215.42 |
1485993600000 | 214.67 |
1486080000000 | 216.17 |
1486339200000 | 216.32 |
1486425600000 | 217.34 |
1486512000000 | 217.66 |
1486598400000 | 219.09 |
1486684800000 | 220.82 |
1486944000000 | 222.29 |
1487030400000 | 223.12 |
1487116800000 | 224.12 |
1487203200000 | 222.58 |
1487289600000 | 223.34 |
1487548800000 | 223.58 |
1487635200000 | 226.1 |
1487721600000 | 225.91 |
1487808000000 | 225.41 |
1487894400000 | 225.38 |
1488153600000 | 224.54 |
1488240000000 | 224.02 |
1488326400000 | 227.55 |
1488412800000 | 227.43 |
1488499200000 | 226.69 |
1488758400000 | 225.58 |
1488844800000 | 225.31 |
1488931200000 | 225.26 |
1489017600000 | 224.92 |
1489104000000 | 224.59 |
1489363200000 | 224.92 |
1489449600000 | 224.56 |
1489536000000 | 226.16 |
1489622400000 | 225.35 |
1489708800000 | 225.18 |
1489968000000 | 224.71 |
1490054400000 | 222.13 |
1490140800000 | 221.82 |
1490227200000 | 222.45 |
1490313600000 | 222.18 |
1490572800000 | 220.54 |
1490659200000 | 222.53 |
1490745600000 | 224.81 |
1490832000000 | 225.48 |
1490918400000 | 225.64 |
1491177600000 | 225.96 |
1491264000000 | 225.87 |
1491350400000 | 225.44 |
1491436800000 | 225.67 |
1491523200000 | 226.44 |
1491782400000 | 227.03 |
1491868800000 | 226.6 |
1491955200000 | 226.27 |
1492041600000 | 225.03 |
1492473600000 | 223.93 |
1492560000000 | 223.45 |
1492646400000 | 223.77 |
1492732800000 | 224.93 |
1492992000000 | 225.07 |
1493078400000 | 225.02 |
1493164800000 | 226.14 |
1493251200000 | 226.3 |
1493337600000 | 225.6 |
1493596800000 | 225.58 |
1493683200000 | 226.49 |
1493769600000 | 226.02 |
1493856000000 | 225.78 |
1493942400000 | 226.17 |
1494201600000 | 227.53 |
1494288000000 | 227.93 |
1494374400000 | 228.67 |
1494460800000 | 228.24 |
1494547200000 | 227.44 |
1494806400000 | 227.35 |
1494892800000 | 225.93 |
1494979200000 | 222.1 |
1495065600000 | 222.31 |
1495152000000 | 222.58 |
1495411200000 | 222.79 |
1495497600000 | 223.37 |
1495584000000 | 224.37 |
1495670400000 | 224.64 |
1495756800000 | 224.94 |
1496016000000 | 225 |
1496102400000 | 224.88 |
1496188800000 | 223.84 |
1496275200000 | 225.6 |
1496361600000 | 226.17 |
1496620800000 | 226.22 |
1496707200000 | 225.29 |
1496793600000 | 225.52 |
1496880000000 | 225.92 |
1496966400000 | 226.31 |
1497225600000 | 225.32 |
1497312000000 | 226.5 |
1497398400000 | 225.39 |
1497484800000 | 226.26 |
1497571200000 | 226.15 |
1497830400000 | 228.38 |
1497916800000 | 227.68 |
1498003200000 | 227.17 |
1498089600000 | 227.14 |
1498176000000 | 226.68 |
1498435200000 | 226.89 |
1498521600000 | 224.05 |
1498608000000 | 224.17 |
1498694400000 | 221.48 |
1498780800000 | 221.49 |
1499040000000 | 222.64 |
1499126400000 | 222.77 |
1499212800000 | 223.38 |
1499299200000 | 220.72 |
1499385600000 | 221.41 |
1499644800000 | 221.96 |
1499731200000 | 221.25 |
1499817600000 | 223.28 |
1499904000000 | 224.06 |
1499990400000 | 224.58 |
1500249600000 | 224.23 |
1500336000000 | 222.3 |
1500422400000 | 224.49 |
1500508800000 | 222.88 |
1500595200000 | 221.9 |
1500854400000 | 221.73 |
1500940800000 | 222.02 |
1501027200000 | 222.84 |
1501113600000 | 222.28 |
1501200000000 | 220.42 |
1501459200000 | 219.67 |
1501545600000 | 220.37 |
1501632000000 | 219.62 |
1501718400000 | 219.19 |
1501804800000 | 221.39 |
1502064000000 | 221.1 |
1502150400000 | 221.64 |
1502236800000 | 220.97 |
1502323200000 | 218.6 |
1502409600000 | 217.59 |
1502668800000 | 219.36 |
1502755200000 | 220.23 |
1502841600000 | 221.14 |
1502928000000 | 218.61 |
1503014400000 | 217.79 |
1503273600000 | 216.77 |
1503360000000 | 219.11 |
1503446400000 | 217.84 |
1503532800000 | 217.73 |
1503619200000 | 217.11 |
1503878400000 | 215.88 |
1503964800000 | 214.54 |
1504051200000 | 216.79 |
1504137600000 | 218.73 |
1504224000000 | 219.59 |
1504483200000 | 218.7 |
1504569600000 | 217.68 |
1504656000000 | 217.88 |
1504742400000 | 217.53 |
1504828800000 | 217.3 |
1505088000000 | 219.88 |
1505174400000 | 221.03 |
1505260800000 | 221.52 |
1505347200000 | 221.97 |
1505433600000 | 220.74 |
1505692800000 | 221.15 |
1505779200000 | 221.27 |
1505865600000 | 221.12 |
1505952000000 | 221.53 |
1506038400000 | 221.17 |
1506297600000 | 222.34 |
1506384000000 | 223.57 |
1506470400000 | 224.86 |
1506556800000 | 224.38 |
1506643200000 | 224.66 |
1506902400000 | 226.69 |
1506988800000 | 226.9 |
1507075200000 | 226.99 |
1507161600000 | 228.53 |
1507248000000 | 227.98 |
1507507200000 | 227.79 |
1507593600000 | 227.26 |
1507680000000 | 227.1 |
1507766400000 | 227.09 |
1507852800000 | 227.8 |
1508112000000 | 228.73 |
1508198400000 | 229.37 |
1508284800000 | 229.21 |
1508371200000 | 228.01 |
1508457600000 | 229.42 |
1508716800000 | 229.66 |
1508803200000 | 229.47 |
1508889600000 | 227.76 |
1508976000000 | 229.99 |
1509062400000 | 233.48 |
1509321600000 | 232.75 |
1509408000000 | 232.56 |
1509494400000 | 233.72 |
1509580800000 | 232.87 |
1509667200000 | 234.26 |
1509926400000 | 235.06 |
1510012800000 | 235.33 |
1510099200000 | 235.64 |
1510185600000 | 233.88 |
1510272000000 | 232.95 |
1510531200000 | 232.35 |
1510617600000 | 230.22 |
1510704000000 | 228.04 |
1510790400000 | 230.38 |
1510876800000 | 229.91 |
1511136000000 | 230.82 |
1511222400000 | 232.64 |
1511308800000 | 231.87 |
1511395200000 | 231.18 |
1511481600000 | 230.09 |
1511740800000 | 230.02 |
1511827200000 | 232.04 |
1511913600000 | 232.15 |
1512000000000 | 232.06 |
1512086400000 | 232.18 |
1512345600000 | 232.38 |
1512432000000 | 232.11 |
1512518400000 | 232.38 |
1512604800000 | 232.95 |
1512691200000 | 234.95 |
1512950400000 | 234.99 |
1513036800000 | 236.5 |
1513123200000 | 236.11 |
1513209600000 | 235.07 |
1513296000000 | 236.08 |
1513555200000 | 237.24 |
1513641600000 | 236.41 |
1513728000000 | 234.88 |
1513814400000 | 235.87 |
1513900800000 | 236.22 |
1514332800000 | 235.49 |
1514419200000 | 235.07 |
1514505600000 | 233.37 |
1514851200000 | 234.02 |
1514937600000 | 235.48 |
1515024000000 | 236.55 |
1515110400000 | 238.96 |
1515369600000 | 240.29 |
1515456000000 | 241.77 |
1515542400000 | 240.93 |
1515628800000 | 240.63 |
1515715200000 | 240.15 |
1515974400000 | 238.72 |
1516060800000 | 239.03 |
1516147200000 | 239.95 |
1516233600000 | 239.69 |
1516320000000 | 241.12 |
1516579200000 | 242.05 |
1516665600000 | 242.36 |
1516752000000 | 240.95 |
1516838400000 | 238.87 |
1516924800000 | 241.68 |
1517184000000 | 241.66 |
1517270400000 | 238.5 |
1517356800000 | 237.48 |
1517443200000 | 237.27 |
1517529600000 | 233.64 |
1517788800000 | 226.92 |
1517875200000 | 227.46 |
1517961600000 | 228.81 |
1518048000000 | 223.69 |
1518134400000 | 224.24 |
1518393600000 | 226.45 |
1518480000000 | 225.53 |
1518566400000 | 227.33 |
1518652800000 | 228.86 |
1518739200000 | 230.25 |
1518998400000 | 231.03 |
1519084800000 | 231.07 |
1519171200000 | 230.64 |
1519257600000 | 230.57 |
1519344000000 | 233.52 |
1519603200000 | 235.73 |
1519689600000 | 234.83 |
1519776000000 | 233.3 |
1519862400000 | 230.57 |
1519948800000 | 227.98 |
1520208000000 | 229.37 |
1520294400000 | 229.35 |
1520380800000 | 229.18 |
1520467200000 | 231.64 |
1520553600000 | 234.29 |
1520812800000 | 234.91 |
1520899200000 | 232.44 |
1520985600000 | 232.15 |
1521072000000 | 232.85 |
1521158400000 | 233.67 |
1521417600000 | 230.23 |
1521504000000 | 231.39 |
1521590400000 | 231.2 |
1521676800000 | 226.76 |
1521763200000 | 221.92 |
1522022400000 | 223.96 |
1522108800000 | 223.49 |
1522195200000 | 223.45 |
1522281600000 | 226.28 |
1522713600000 | 224.93 |
1522800000000 | 225.8 |
1522886400000 | 229.37 |
1522972800000 | 225.95 |
1523232000000 | 226 |
1523318400000 | 228.44 |
1523404800000 | 227.03 |
1523491200000 | 229.13 |
1523577600000 | 228.85 |
1523836800000 | 229.31 |
1523923200000 | 231.63 |
1524009600000 | 231.88 |
1524096000000 | 231.29 |
1524182400000 | 231.1 |
1524441600000 | 231.89 |
1524528000000 | 230.37 |
1524614400000 | 230.54 |
1524700800000 | 233.62 |
1524787200000 | 234.46 |
1525046400000 | 233.93 |
1525132800000 | 235.43 |
1525219200000 | 235.42 |
1525305600000 | 234.97 |
1525392000000 | 237.38 |
1525651200000 | 238.62 |
1525737600000 | 239.6 |
1525824000000 | 241.18 |
1525910400000 | 242.23 |
1525996800000 | 242.06 |
1526256000000 | 242.04 |
1526342400000 | 242.31 |
1526428800000 | 244.13 |
1526515200000 | 244.43 |
1526601600000 | 244.43 |
1526860800000 | 245.91 |
1526947200000 | 245.29 |
1527033600000 | 246.07 |
1527120000000 | 245.06 |
1527206400000 | 245.7 |
1527465600000 | 245.95 |
1527552000000 | 244.41 |
1527638400000 | 245.22 |
1527724800000 | 243.29 |
1527811200000 | 245.34 |
1528070400000 | 246.26 |
1528156800000 | 246.55 |
1528243200000 | 246.17 |
1528329600000 | 245.37 |
1528416000000 | 246.54 |
1528675200000 | 246.5 |
1528761600000 | 247.07 |
1528848000000 | 246.94 |
1528934400000 | 249.81 |
1529020800000 | 249.43 |
1529280000000 | 248.51 |
1529366400000 | 247.84 |
1529452800000 | 248.33 |
1529539200000 | 246.37 |
1529625600000 | 246.74 |
1529884800000 | 242.26 |
1529971200000 | 243.05 |
1530057600000 | 243.12 |
1530144000000 | 243.79 |
1530230400000 | 242.95 |
1530489600000 | 243.37 |
1530576000000 | 242.54 |
1530662400000 | 242.68 |
1530748800000 | 243.08 |
1530835200000 | 244.01 |
1531094400000 | 246.09 |
1531180800000 | 247.33 |
1531267200000 | 245.18 |
1531353600000 | 247.64 |
1531440000000 | 248.52 |
1531699200000 | 247.51 |
1531785600000 | 248.64 |
1531872000000 | 249.83 |
1531958400000 | 249.55 |
1532044800000 | 248.18 |
1532304000000 | 248.17 |
1532390400000 | 249.57 |
1532476800000 | 251.49 |
1532563200000 | 251.76 |
1532649600000 | 251.26 |
1532908800000 | 248.96 |
1532995200000 | 249.66 |
1533081600000 | 249.98 |
1533168000000 | 251.03 |
1533254400000 | 252.36 |
1533513600000 | 253.23 |
1533600000000 | 253.66 |
1533686400000 | 253.4 |
1533772800000 | 253.97 |
1533859200000 | 254.23 |
1534118400000 | 253.11 |
1534204800000 | 255.29 |
1534291200000 | 254.05 |
1534377600000 | 254.02 |
1534464000000 | 254.46 |
1534723200000 | 254.78 |
1534809600000 | 253.66 |
1534896000000 | 252.64 |
1534982400000 | 252.36 |
1535068800000 | 252.74 |
1535328000000 | 254.01 |
1535414400000 | 253.46 |
1535500800000 | 254.96 |
1535587200000 | 254.76 |
1535673600000 | 254.61 |
1535932800000 | 254.5 |
1536019200000 | 254.79 |
1536105600000 | 251.9 |
1536192000000 | 250.89 |
1536278400000 | 251.12 |
1536537600000 | 251.2 |
1536624000000 | 252.34 |
1536710400000 | 252.24 |
1536796800000 | 252.47 |
1536883200000 | 253.14 |
1537142400000 | 251.87 |
1537228800000 | 253.06 |
1537315200000 | 254.37 |
1537401600000 | 254.69 |
1537488000000 | 255.06 |
1537747200000 | 253.78 |
1537833600000 | 254.15 |
1537920000000 | 254.64 |
1538006400000 | 256.14 |
1538092800000 | 256.85 |
1538352000000 | 258.0299 |
1538438400000 | 258.08 |
1538524800000 | 258.3399 |
1538611200000 | 256.51 |
1538697600000 | 254.99 |
1538956800000 | 254.73 |
1539043200000 | 254.25 |
1539129600000 | 247.11 |
1539216000000 | 241.37 |
1539302400000 | 243.68 |
1539561600000 | 241.93 |
1539648000000 | 246.39 |
1539734400000 | 247.42 |
1539820800000 | 245.23 |
1539907200000 | 244.69 |
1540166400000 | 244.25 |
1540252800000 | 242.09 |
1540339200000 | 238.1 |
1540425600000 | 240.59 |
1540512000000 | 237.92 |
1540771200000 | 236.6 |
1540857600000 | 239.43 |
1540944000000 | 243.43 |
1541030400000 | 244.22 |
1541116800000 | 244.16 |
1541376000000 | 243.85 |
1541462400000 | 244.65 |
1541548800000 | 247.65 |
1541635200000 | 248.58 |
1541721600000 | 247.72 |
1541980800000 | 245.66 |
1542067200000 | 244.7 |
1542153600000 | 242.75 |
1542240000000 | 243.79 |
1542326400000 | 242.73 |
1542585600000 | 238.73 |
1542672000000 | 235.74 |
1542758400000 | 237.01 |
1542844800000 | 236.71 |
1542931200000 | 237.01 |
1543190400000 | 240.02 |
1543276800000 | 241.23 |
1543363200000 | 245.2 |
1543449600000 | 243.5 |
1543536000000 | 245.54 |
1543795200000 | 248.21 |
1543881600000 | 242.34 |
1543968000000 | 241.49 |
1544054400000 | 238.43 |
1544140800000 | 235.27 |
1544400000000 | 233.99 |
1544486400000 | 235.27 |
1544572800000 | 237.15 |
1544659200000 | 237.51 |
1544745600000 | 234.56 |
1545004800000 | 230.49 |
1545091200000 | 229.24 |
1545177600000 | 226.34 |
1545264000000 | 222.72 |
1545350400000 | 219.3 |
1545609600000 | 215.74 |
1545868800000 | 222.59 |
1545955200000 | 223.12 |
1546214400000 | 224.81 |
1546387200000 | 225.87 |
1546473600000 | 221.95 |
1546560000000 | 227.63 |
1546819200000 | 228.55 |
1546905600000 | 230.84 |
1546992000000 | 231.37 |
1547078400000 | 231.91 |
1547164800000 | 232.79 |
1547424000000 | 231.95 |
1547510400000 | 234.58 |
1547596800000 | 235.85 |
1547683200000 | 237.19 |
1547769600000 | 240.43 |
1548028800000 | 240.48 |
1548115200000 | 238.17 |
1548201600000 | 237.89 |
1548288000000 | 238.71 |
1548374400000 | 240.09 |
1548633600000 | 237.73 |
1548720000000 | 238.16 |
1548806400000 | 240.6 |
1548892800000 | 241.7 |
1548979200000 | 241.77 |
1549238400000 | 243.61 |
1549324800000 | 245.76 |
1549411200000 | 245.97 |
1549497600000 | 243.97 |
1549584000000 | 243.76 |
1549843200000 | 244.96 |
1549929600000 | 247.26 |
1550016000000 | 248.51 |
1550102400000 | 248.27 |
1550188800000 | 250.78 |
1550448000000 | 250.66 |
1550534400000 | 250.4 |
1550620800000 | 251.04 |
1550707200000 | 250.41 |
1550793600000 | 251.75 |
1551052800000 | 252.24 |
1551139200000 | 252.11 |
1551225600000 | 251.68 |
1551312000000 | 250.8 |
1551398400000 | 252.05 |
1551657600000 | 252.78 |
1551744000000 | 252.76 |
1551830400000 | 251.53 |
1551916800000 | 251.4 |
1552003200000 | 250.05 |
1552262400000 | 253.15 |
1552348800000 | 253.11 |
1552435200000 | 253.86 |
1552521600000 | 254.26 |
1552608000000 | 255.28 |
1552867200000 | 256.2 |
1552953600000 | 256.43 |
1553040000000 | 255.3 |
1553126400000 | 256.92 |
1553212800000 | 254.75 |
1553472000000 | 252.86 |
1553558400000 | 255.7 |
1553644800000 | 255.58 |
1553731200000 | 256.06 |
1553817600000 | 257.86 |
1554076800000 | 260.96 |
1554163200000 | 261.68 |
1554249600000 | 262.24 |
1554336000000 | 262.49 |
1554422400000 | 263.17 |
1554681600000 | 262.67 |
1554768000000 | 261.39 |
1554854400000 | 262.43 |
1554940800000 | 261.79 |
1555027200000 | 262.16 |
1555286400000 | 262.69 |
1555372800000 | 263.07 |
1555459200000 | 262.7799 |
1555545600000 | 264.07 |
1555977600000 | 266.85 |
1556064000000 | 266.32 |
1556150400000 | 267.49 |
1556236800000 | 268.17 |
1556496000000 | 268.35 |
1556582400000 | 267.7799 |
1556668800000 | 266.18 |
1556755200000 | 266.44 |
1556841600000 | 268.41 |
1557100800000 | 266.98 |
1557187200000 | 263.3399 |
1557273600000 | 262.5899 |
1557360000000 | 260.38 |
1557446400000 | 260.87 |
1557705600000 | 256.02 |
1557792000000 | 258.23 |
1557878400000 | 259.82 |
1557964800000 | 262.57 |
1558051200000 | 261.98 |
1558310400000 | 260.45 |
1558396800000 | 261.74 |
1558483200000 | 261.66 |
1558569600000 | 258.83 |
1558656000000 | 258.64 |
1558915200000 | 259.12 |
1559001600000 | 258.23 |
1559088000000 | 256.42 |
1559174400000 | 257.01 |
1559260800000 | 254.15 |
1559520000000 | 252.51 |
1559606400000 | 255.82 |
1559692800000 | 257.54 |
1559779200000 | 258.0899 |
1559865600000 | 259.77 |
1560124800000 | 261.43 |
1560211200000 | 262.06 |
1560297600000 | 261.18 |
1560384000000 | 262.54 |
1560470400000 | 262.99 |
1560729600000 | 263.05 |
1560816000000 | 266.45 |
1560902400000 | 267.19 |
1560988800000 | 268.13 |
1561075200000 | 266.82 |
1561334400000 | 265.25 |
1561420800000 | 263.67 |
1561507200000 | 263.15 |
1561593600000 | 264.39 |
1561680000000 | 265.3399 |
1561939200000 | 268.56 |
1562025600000 | 270.1 |
1562112000000 | 272.29 |
1562198400000 | 272.55 |
1562284800000 | 272.74 |
1562544000000 | 271.56 |
1562630400000 | 271.65 |
1562716800000 | 271.48 |
1562803200000 | 272.1 |
1562889600000 | 272.93 |
1563148800000 | 272.9 |
1563235200000 | 273 |
1563321600000 | 271.81 |
1563408000000 | 271.85 |
1563494400000 | 271.4 |
1563753600000 | 271.83 |
1563840000000 | 275.1 |
1563926400000 | 276.29 |
1564012800000 | 274.57 |
1564099200000 | 276.29 |
1564358400000 | 275.74 |
1564444800000 | 274.3399 |
1564531200000 | 272.57 |
1564617600000 | 272.87 |
1564704000000 | 268.81 |
1564963200000 | 260.3399 |
1565049600000 | 261.69 |
1565136000000 | 261.65 |
1565222400000 | 266.12 |
1565308800000 | 264.77 |
1565568000000 | 262.25 |
1565654400000 | 264.94 |
1565740800000 | 260.06 |
1565827200000 | 260.5 |
1565913600000 | 263.79 |
1566172800000 | 266.92 |
1566259200000 | 265.65 |
1566345600000 | 267.45 |
1566432000000 | 267.2799 |
1566518400000 | 262.23 |
1566777600000 | 263.33 |
1566864000000 | 263.64 |
1566950400000 | 265 |
1567036800000 | 267.82 |
1567123200000 | 269.94 |
1567382400000 | 270.75 |
1567468800000 | 269.7 |
1567555200000 | 270.87 |
1567641600000 | 273.7799 |
1567728000000 | 274.25 |
1567987200000 | 274.05 |
1568073600000 | 274.46 |
1568160000000 | 277.45 |
1568246400000 | 277.55 |
1568332800000 | 276.96 |
1568592000000 | 277.82 |
1568678400000 | 277.27 |
1568764800000 | 276.99 |
1568851200000 | 277.68 |
1568937600000 | 277.92 |
1569196800000 | 277.72 |
1569283200000 | 276.26 |
1569369600000 | 277.48 |
1569456000000 | 277.79 |
1569542400000 | 276.95 |
1569801600000 | 278.7 |
1569888000000 | 275.76 |
1569974400000 | 270.42 |
1570060800000 | 270.61 |
1570147200000 | 273.55 |
1570406400000 | 273 |
1570492800000 | 270.62 |
1570579200000 | 271.73 |
1570665600000 | 272.54 |
1570752000000 | 275.77 |
1571011200000 | 275.57 |
1571097600000 | 278.11 |
1571184000000 | 277.73 |
1571270400000 | 276.92 |
1571356800000 | 275.47 |
1571616000000 | 277.04 |
1571702400000 | 276.7799 |
1571788800000 | 277.74 |
1571875200000 | 279.05 |
1571961600000 | 280.23 |
1572220800000 | 281.29 |
1572307200000 | 280.87 |
1572393600000 | 281.39 |
1572480000000 | 280.19 |
1572566400000 | 282.04 |
1572825600000 | 283.5 |
1572912000000 | 285.2799 |
1572998400000 | 285.64 |
1573084800000 | 287.21 |
1573171200000 | 288.19 |
1573430400000 | 287.63 |
1573516800000 | 288.73 |
1573603200000 | 288.49 |
1573689600000 | 288.3399 |
1573776000000 | 289.36 |
1574035200000 | 289.11 |
1574121600000 | 289.15 |
1574208000000 | 288.27 |
1574294400000 | 287.41 |
1574380800000 | 288.95 |
1574640000000 | 291.76 |
1574726400000 | 292.16 |
1574812800000 | 293.58 |
1574899200000 | 293.27 |
1574985600000 | 291.6 |
1575244800000 | 288.49 |
1575331200000 | 286.52 |
1575417600000 | 287.95 |
1575504000000 | 288.25 |
1575590400000 | 291.62 |
1575849600000 | 290.5899 |
1575936000000 | 289.68 |
1576022400000 | 290.46 |
1576108800000 | 291.44 |
1576195200000 | 292.54 |
1576454400000 | 294.8 |
1576540800000 | 294.27 |
1576627200000 | 294.5899 |
1576713600000 | 295.79 |
1576800000000 | 297.71 |
1577059200000 | 297.85 |
1577145600000 | 297.97 |
1577404800000 | 297.72 |
1577664000000 | 295.26 |
1577750400000 | 295.31 |
1577923200000 | 298.32 |
1578009600000 | 297.71 |
1578268800000 | 297.17 |
1578355200000 | 298.22 |
1578441600000 | 299.41 |
1578528000000 | 301.5899 |
1578614400000 | 301.05 |
1578873600000 | 301.72 |
1578960000000 | 302.02 |
1579046400000 | 301.73 |
1579132800000 | 303.75 |
1579219200000 | 306.26 |
1579478400000 | 306.5299 |
1579564800000 | 305.35 |
1579651200000 | 306.08 |
1579737600000 | 306.27 |
1579824000000 | 305.6 |
1580083200000 | 300.85 |
1580169600000 | 303.3 |
1580256000000 | 303.7 |
1580342400000 | 302.3399 |
1580428800000 | 297.2 |
1580688000000 | 298.95 |
1580774400000 | 303.8 |
1580860800000 | 307.55 |
1580947200000 | 309.94 |
1581033600000 | 308.94 |
1581292800000 | 311.0899 |
1581379200000 | 312.29 |
1581465600000 | 314.8 |
1581552000000 | 315.56 |
1581638400000 | 315.91 |
1581897600000 | 316.22 |
1581984000000 | 315.22 |
1582070400000 | 317.42 |
1582156800000 | 315.54 |
1582243200000 | 311.97 |
1582502400000 | 302.49 |
1582588800000 | 294.36 |
1582675200000 | 293.15 |
1582761600000 | 279.64 |
1582848000000 | 274.96 |
1583107200000 | 280.23 |
1583193600000 | 275.2799 |
1583280000000 | 283.96 |
1583366400000 | 276.81 |
1583452800000 | 268.33 |
1583712000000 | 247.13 |
1583798400000 | 255.47 |
1583884800000 | 247.31 |
1583971200000 | 226.8 |
1584057600000 | 239.56 |
1584316800000 | 215.78 |
1584403200000 | 227.47 |
1584489600000 | 218.81 |
1584576000000 | 223.03 |
1584662400000 | 218.11 |
1584921600000 | 210.3 |
1585008000000 | 228.13 |
1585094400000 | 233.62 |
1585180800000 | 240.82 |
1585267200000 | 234.12 |
1585526400000 | 240.37 |
1585612800000 | 239.57 |
1585699200000 | 231.35 |
1585785600000 | 235.03 |
1585872000000 | 232.99 |
1586131200000 | 246.87 |
1586217600000 | 246.64 |
1586304000000 | 252.79 |
1586390400000 | 254.95 |
1586822400000 | 259.08 |
1586908800000 | 254.72 |
1586995200000 | 256.61 |
1587081600000 | 262.5299 |
1587340800000 | 259.86 |
1587427200000 | 252.18 |
1587513600000 | 257.7 |
1587600000000 | 258.56 |
1587686400000 | 260.54 |
1587945600000 | 264.4 |
1588032000000 | 264.71 |
1588118400000 | 270.2799 |
1588204800000 | 265.94 |
1588291200000 | 258.83 |
1588550400000 | 260.08 |
1588636800000 | 264.72 |
1588723200000 | 264.64 |
1588809600000 | 267.65 |
1588896000000 | 269.93 |
1589155200000 | 271.14 |
1589241600000 | 266.7 |
1589328000000 | 262.99 |
1589414400000 | 263.65 |
1589500800000 | 264.81 |
1589760000000 | 271.55 |
1589846400000 | 268.64 |
1589932800000 | 271.49 |
1590019200000 | 270.48 |
1590105600000 | 271.46 |
1590364800000 | 272.85 |
1590451200000 | 274.66 |
1590537600000 | 277.64 |
1590624000000 | 277.37 |
1590710400000 | 275.65 |
1590969600000 | 277.46 |
1591056000000 | 279.39 |
1591142400000 | 282.91 |
1591228800000 | 279.37 |
1591315200000 | 286.29 |
1591574400000 | 289.29 |
1591660800000 | 286.61 |
1591747200000 | 285.8399 |
1591833600000 | 271.04 |
1591920000000 | 275.45 |
1592179200000 | 275.33 |
1592265600000 | 282.55 |
1592352000000 | 282.83 |
1592438400000 | 282.62 |
1592524800000 | 282.86 |
1592784000000 | 282.4 |
1592870400000 | 282.8 |
1592956800000 | 277.12 |
1593043200000 | 280.26 |
1593129600000 | 276.16 |
1593388800000 | 277.45 |
1593475200000 | 280.9 |
1593561600000 | 281.4 |
1593648000000 | 284.36 |
1593734400000 | 283.8399 |
1593993600000 | 286.81 |
1594080000000 | 284.95 |
1594166400000 | 285.0299 |
1594252800000 | 284.3399 |
1594339200000 | 285.87 |
1594598400000 | 284.0899 |
1594684800000 | 285.23 |
1594771200000 | 288.46 |
1594857600000 | 286.63 |
1594944000000 | 287.42 |
1595203200000 | 289.44 |
1595289600000 | 289.33 |
1595376000000 | 287.55 |
1595462400000 | 284.97 |
1595548800000 | 282.3 |
1595808000000 | 281.17 |
1595894400000 | 280.87 |
1595980800000 | 282.1 |
1596067200000 | 279.64 |
1596153600000 | 279.07 |
1596412800000 | 283.95 |
1596499200000 | 285.0299 |
1596585600000 | 284.29 |
1596672000000 | 285.8399 |
1596758400000 | 286.55 |
1597017600000 | 287.57 |
1597104000000 | 287.61 |
1597190400000 | 290.66 |
1597276800000 | 289.92 |
1597363200000 | 289.39 |
1597622400000 | 289.61 |
1597708800000 | 288.87 |
1597795200000 | 288.91 |
1597881600000 | 289.76 |
1597968000000 | 291.79 |
1598227200000 | 294.01 |
1598313600000 | 294.5299 |
1598400000000 | 297.6 |
1598486400000 | 297.9 |
1598572800000 | 297.0299 |
1598832000000 | 295.5 |
1598918400000 | 296.62 |
1599004800000 | 302.75 |
1599091200000 | 294.64 |
1599177600000 | 292.42 |
1599436800000 | 292.85 |
1599523200000 | 287 |
1599609600000 | 291.2799 |
1599696000000 | 286.73 |
1599782400000 | 287.66 |
1600041600000 | 290.2799 |
1600128000000 | 292.13 |
1600214400000 | 292.13 |
1600300800000 | 290.16 |
1600387200000 | 287.0299 |
1600646400000 | 285.18 |
1600732800000 | 287.48 |
1600819200000 | 283.87 |
1600905600000 | 283.88 |
1600992000000 | 287.67 |
1601251200000 | 292.01 |
1601337600000 | 289.33 |
1601424000000 | 290.41 |
1601510400000 | 291.76 |
1601596800000 | 290.0299 |
1601856000000 | 293.16 |
1601942400000 | 290.81 |
1602028800000 | 294.62 |
1602115200000 | 297.16 |
1602201600000 | 297.96 |
1602460800000 | 301.73 |
1602547200000 | 301.7 |
1602633600000 | 300.1 |
1602720000000 | 299.11 |
1602806400000 | 299.2 |
1603065600000 | 295.04 |
1603152000000 | 294.37 |
1603238400000 | 292.96 |
1603324800000 | 294.3 |
1603411200000 | 295.33 |
1603670400000 | 290.71 |
1603756800000 | 289.23 |
1603843200000 | 282.01 |
1603929600000 | 285.56 |
1604016000000 | 282.48 |
1604275200000 | 286.31 |
1604361600000 | 289.95 |
1604448000000 | 296.65 |
1604534400000 | 299.83 |
1604620800000 | 299.16 |
1604880000000 | 304.7 |
1604966400000 | 305.43 |
1605052800000 | 309.7 |
1605139200000 | 306.22 |
1605225600000 | 308.29 |
1605484800000 | 311.85 |
1605571200000 | 310.49 |
1605657600000 | 308.86 |
1605744000000 | 310.02 |
1605830400000 | 308.89 |
1606089600000 | 310.54 |
1606176000000 | 314.1 |
1606262400000 | 313.6 |
1606348800000 | 313.61 |
1606435200000 | 313.85 |
1606694400000 | 311.33 |
1606780800000 | 312.91 |
1606867200000 | 312.44 |
1606953600000 | 311.37 |
1607040000000 | 313.97 |
1607299200000 | 313.7799 |
1607385600000 | 314.93 |
1607472000000 | 314.22 |
1607558400000 | 313.1 |
1607644800000 | 312.65 |
1607904000000 | 312.25 |
1607990400000 | 314.39 |
1608076800000 | 314.95 |
1608163200000 | 315.95 |
1608249600000 | 315.19 |
1608508800000 | 313.15 |
1608595200000 | 314.19 |
1608681600000 | 314.85 |
1608768000000 | 315.9 |
1609113600000 | 316.94 |
1609200000000 | 317.21 |
1609286400000 | 316.2 |
1609372800000 | 318.25 |
1609718400000 | 315.21 |
1609804800000 | 316.5899 |
1609891200000 | 318.12 |
1609977600000 | 322.85 |
1610064000000 | 325.4 |
1610323200000 | 325.3399 |
1610409600000 | 325.62 |
1610496000000 | 326.0899 |
1610582400000 | 326.64 |
1610668800000 | 324.88 |
1610928000000 | 325.23 |
1611014400000 | 326.0899 |
1611100800000 | 329.98 |
1611187200000 | 329.44 |
1611273600000 | 327.72 |
1611532800000 | 328.87 |
1611619200000 | 327.64 |
1611705600000 | 322.82 |
1611792000000 | 323.7 |
1611878400000 | 317.06 |
1612137600000 | 322.96 |
1612224000000 | 328.51 |
1612310400000 | 329.57 |
1612396800000 | 332.92 |
1612483200000 | 333.49 |
1612742400000 | 335.67 |
1612828800000 | 334.7799 |
1612915200000 | 334.11 |
1613001600000 | 335 |
1613088000000 | 336.72 |
1613347200000 | 337.85 |
1613433600000 | 337.93 |
1613520000000 | 338.64 |
1613606400000 | 336.0299 |
1613692800000 | 335.02 |
1613952000000 | 332.52 |
1614038400000 | 331.91 |
1614124800000 | 334.37 |
1614211200000 | 327.0899 |
1614297600000 | 325.17 |
1614556800000 | 334.29 |
1614643200000 | 332.2 |
1614729600000 | 328.86 |
1614816000000 | 325.62 |
1614902400000 | 331.23 |
1615161600000 | 332.06 |
1615248000000 | 336.36 |
1615334400000 | 337.5899 |
1615420800000 | 339.56 |
1615507200000 | 340.49 |
1615766400000 | 343.02 |
1615852800000 | 344.04 |
1615939200000 | 344 |
1616025600000 | 340.9 |
1616112000000 | 340.33 |
1616371200000 | 341.2799 |
1616457600000 | 340.3 |
1616544000000 | 338.7799 |
1616630400000 | 341.27 |
1616716800000 | 345.63 |
1616976000000 | 346.12 |
1617062400000 | 346.72 |
1617148800000 | 346.76 |
1617235200000 | 349.87 |
1617667200000 | 351.94 |
1617753600000 | 350.72 |
1617840000000 | 352.8 |
1617926400000 | 354.67 |
1618185600000 | 353.8 |
1618272000000 | 354.81 |
1618358400000 | 353.11 |
1618444800000 | 356.46 |
1618531200000 | 357.66 |
1618790400000 | 355.54 |
1618876800000 | 351.17 |
1618963200000 | 353.61 |
1619049600000 | 353.17 |
1619136000000 | 354.98 |
1619395200000 | 355.21 |
1619481600000 | 354.62 |
1619568000000 | 354.16 |
1619654400000 | 354.74 |
1619740800000 | 353.97 |
1620000000000 | 354.17 |
1620086400000 | 352.21 |
1620172800000 | 354.32 |
1620259200000 | 355.07 |
1620345600000 | 356.2 |
1620604800000 | 353.81 |
1620691200000 | 349.6 |
1620777600000 | 346.1 |
1620864000000 | 347.81 |
1620950400000 | 351.73 |
1621209600000 | 350.9 |
1621296000000 | 348.64 |
1621382400000 | 346.46 |
1621468800000 | 350.35 |
1621555200000 | 351.43 |
1621814400000 | 353.33 |
1621900800000 | 352.6 |
1621987200000 | 353.73 |
1622073600000 | 354.36 |
1622160000000 | 356.13 |
1622419200000 | 354.39 |
1622505600000 | 354.58 |
1622592000000 | 356.23 |
1622678400000 | 356.72 |
1622764800000 | 358.89 |
1623024000000 | 358.79 |
1623110400000 | 358.82 |
1623196800000 | 358.2799 |
1623283200000 | 359.89 |
1623369600000 | 362.29 |
1623628800000 | 362.89 |
1623715200000 | 362.55 |
1623801600000 | 361.79 |
1623888000000 | 365.65 |
1623974400000 | 363.13 |
1624233600000 | 364.71 |
1624320000000 | 367.48 |
1624406400000 | 365.54 |
1624492800000 | 368.2 |
1624579200000 | 369 |
1624838400000 | 369.7 |
1624924800000 | 370.33 |
1625011200000 | 370.67 |
1625097600000 | 371.82 |
1625184000000 | 374.73 |
1625443200000 | 374.69 |
1625529600000 | 374.5899 |
1625616000000 | 376.4 |
1625702400000 | 371.27 |
1625788800000 | 374.69 |
1626048000000 | 376.56 |
1626134400000 | 377.07 |
1626220800000 | 377.16 |
1626307200000 | 375.2 |
1626393600000 | 373.29 |
1626652800000 | 367.21 |
1626739200000 | 372.1 |
1626825600000 | 375.19 |
1626912000000 | 376.44 |
1626998400000 | 380.56 |
1627257600000 | 379.97 |
1627344000000 | 378.19 |
1627430400000 | 378.8399 |
1627516800000 | 378.82 |
1627603200000 | 377.45 |
1627862400000 | 377.91 |
1627948800000 | 380.25 |
1628035200000 | 379.96 |
1628121600000 | 382.0899 |
1628208000000 | 384.05 |
1628467200000 | 384.25 |
1628553600000 | 385.32 |
1628640000000 | 386.18 |
1628726400000 | 387.37 |
1628812800000 | 386.68 |
1629072000000 | 386.33 |
1629158400000 | 386.04 |
1629244800000 | 383.6 |
1629331200000 | 382.66 |
1629417600000 | 384.77 |
1629676800000 | 386.79 |
1629763200000 | 387.2799 |
1629849600000 | 388 |
1629936000000 | 385.99 |
1630022400000 | 387.69 |
1630281600000 | 388.96 |
1630368000000 | 388.05 |
1630454400000 | 387.72 |
1630540800000 | 388.68 |
1630627200000 | 388.6 |
1630886400000 | 390.07 |
1630972800000 | 389.22 |
1631059200000 | 388.67 |
1631145600000 | 387.24 |
1631232000000 | 385.0899 |
1631491200000 | 386.39 |
1631577600000 | 384.98 |
1631664000000 | 386.04 |
1631750400000 | 387.25 |
1631836800000 | 385.1 |
1632096000000 | 379.33 |
1632182400000 | 379.83 |
1632268800000 | 382.54 |
1632355200000 | 386.01 |
1632441600000 | 386.73 |
1632700800000 | 386.11 |
1632787200000 | 379.21 |
1632873600000 | 380.88 |
1632960000000 | 379.11 |
1633046400000 | 380.72 |
1633305600000 | 376.21 |
1633392000000 | 379.98 |
1633478400000 | 381.37 |
1633564800000 | 384.76 |
1633651200000 | 383.97 |
1633910400000 | 382.62 |
1633996800000 | 382.54 |
1634083200000 | 383.49 |
1634169600000 | 388.77 |
1634256000000 | 391.5 |
1634515200000 | 392.05 |
1634601600000 | 393.5 |
1634688000000 | 394.7799 |
1634774400000 | 395.41 |
1634860800000 | 395.54 |
1635120000000 | 397.67 |
1635206400000 | 399.22 |
1635292800000 | 397.17 |
1635379200000 | 397.83 |
1635465600000 | 401.02 |
1635724800000 | 402.74 |
1635811200000 | 403.57 |
1635897600000 | 405.3399 |
1635984000000 | 408.5 |
1636070400000 | 409.07 |
1636329600000 | 408.56 |
1636416000000 | 407.23 |
1636502400000 | 406.47 |
1636588800000 | 408.29 |
1636675200000 | 412.08 |
1636934400000 | 413.36 |
1637020800000 | 416.68 |
1637107200000 | 416.8399 |
1637193600000 | 415.75 |
1637280000000 | 416.01 |
1637539200000 | 416.15 |
1637625600000 | 414.7 |
1637712000000 | 417.3 |
1637798400000 | 417.5 |
1637884800000 | 404.27 |
1638144000000 | 408.79 |
1638230400000 | 402.47 |
1638316800000 | 398.73 |
1638403200000 | 402.06 |
1638489600000 | 400.16 |
1638748800000 | 404.5299 |
1638835200000 | 414.06 |
1638921600000 | 412.54 |
1639008000000 | 411.46 |
1639094400000 | 412.94 |
1639353600000 | 410.57 |
1639440000000 | 407.46 |
1639526400000 | 412.8399 |
1639612800000 | 410.27 |
1639699200000 | 407.75 |
1639958400000 | 401.98 |
1640044800000 | 409.77 |
1640131200000 | 411.79 |
1640217600000 | 415.32 |
1640304000000 | 414.68 |
1640563200000 | 419.01 |
1640649600000 | 420.06 |
1640736000000 | 418.8 |
1640822400000 | 418.76 |
1640908800000 | 416.58 |
1641168000000 | 420.86 |
1641254400000 | 421.05 |
1641340800000 | 414.4 |
1641427200000 | 413.22 |
1641513600000 | 410.31 |
1641772800000 | 409.8399 |
1641859200000 | 412.49 |
1641945600000 | 412.35 |
1642032000000 | 406.88 |
1642118400000 | 406.35 |
1642377600000 | 407.82 |
1642464000000 | 403.3 |
1642550400000 | 399.98 |
1642636800000 | 398.26 |
1642723200000 | 390.92 |
1642982400000 | 389.18 |
1643068800000 | 386.71 |
1643155200000 | 387.21 |
1643241600000 | 388.31 |
1643328000000 | 394.17 |
1643587200000 | 399.57 |
1643673600000 | 401.66 |
1643760000000 | 403.06 |
1643846400000 | 391.27 |
1643932800000 | 391.1 |
1644192000000 | 390.95 |
1644278400000 | 394.01 |
1644364800000 | 400.04 |
1644451200000 | 394.07 |
1644537600000 | 390.16 |
1644796800000 | 389.42 |
1644883200000 | 393.38 |
1644969600000 | 393.7799 |
1645056000000 | 387.12 |
1645142400000 | 384.7799 |
1645401600000 | 383.82 |
1645488000000 | 380.48 |
1645574400000 | 375.77 |
1645660800000 | 381.54 |
1645747200000 | 386.94 |
1646006400000 | 387.08 |
1646092800000 | 383.91 |
1646179200000 | 390.47 |
1646265600000 | 387.48 |
1646352000000 | 385.61 |
1646611200000 | 376.67 |
1646697600000 | 373.82 |
1646784000000 | 379.76 |
1646870400000 | 378.98 |
1646956800000 | 376.5299 |
1647216000000 | 374.92 |
1647302400000 | 380.22 |
1647388800000 | 389.1 |
1647475200000 | 391.0299 |
1647561600000 | 397.11 |
1647820800000 | 396.67 |
1647907200000 | 401.71 |
1647993600000 | 398.7 |
1648080000000 | 402.16 |
1648166400000 | 403.81 |
1648425600000 | 405.97 |
1648512000000 | 408.02 |
1648598400000 | 404.25 |
1648684800000 | 399.94 |
1648771200000 | 403.83 |
1649030400000 | 408.5 |
1649116800000 | 406.63 |
1649203200000 | 402.31 |
1649289600000 | 402.85 |
1649376000000 | 404.26 |
1649635200000 | 398.11 |
1649721600000 | 397.08 |
1649808000000 | 401.24 |
1649894400000 | 400.66 |
1650326400000 | 403.16 |
1650412800000 | 401.73 |
1650499200000 | 398.22 |
1650585600000 | 390.48 |
1650844800000 | 391.97 |
1650931200000 | 385.2 |
1651017600000 | 389.64 |
1651104000000 | 396.95 |
1651190400000 | 387.82 |
1651449600000 | 388.74 |
1651536000000 | 389.94 |
1651622400000 | 396.73 |
1651708800000 | 386.64 |
1651795200000 | 381.67 |
1652054400000 | 371.07 |
1652140800000 | 371.43 |
1652227200000 | 368.07 |
1652313600000 | 370.8399 |
1652400000000 | 380.0899 |
1652659200000 | 378.76 |
1652745600000 | 381.3399 |
1652832000000 | 371.44 |
1652918400000 | 367.05 |
1653004800000 | 368.93 |
1653264000000 | 371.87 |
1653350400000 | 367.05 |
1653436800000 | 371.27 |
1653523200000 | 375.7799 |
1653609600000 | 383.75 |
1653868800000 | 383.14 |
1653955200000 | 381.94 |
1654041600000 | 380.5 |
1654128000000 | 384.48 |
1654214400000 | 379.68 |
1654473600000 | 381.12 |
1654560000000 | 383.74 |
1654646400000 | 380.16 |
1654732800000 | 374.85 |
1654819200000 | 367.87 |
1655078400000 | 358.18 |
1655164800000 | 355.89 |
1655251200000 | 360.19 |
1655337600000 | 348.58 |
1655424000000 | 349.23 |
1655683200000 | 348.0299 |
1655769600000 | 353.71 |
1655856000000 | 351.96 |
1655942400000 | 355.85 |
1656028800000 | 364.91 |
1656288000000 | 363.91 |
1656374400000 | 361.42 |
1656460800000 | 361.36 |
1656547200000 | 358.26 |
1656633600000 | 362.29 |
1656892800000 | 362.35 |
1656979200000 | 366.52 |
1657065600000 | 369.31 |
1657152000000 | 376 |
1657238400000 | 376.3399 |
1657497600000 | 375.18 |
1657584000000 | 373.87 |
1657670400000 | 370.2 |
1657756800000 | 370.66 |
1657843200000 | 374.8399 |
1658102400000 | 370.64 |
1658188800000 | 377.19 |
1658275200000 | 380.54 |
1658361600000 | 384.33 |
1658448000000 | 381.5 |
1658707200000 | 381.85 |
1658793600000 | 381.36 |
1658880000000 | 388.7 |
1658966400000 | 392.45 |
1659052800000 | 395.6 |
1659312000000 | 393.2799 |
1659398400000 | 393.0299 |
1659484800000 | 399.39 |
1659571200000 | 397.2799 |
1659657600000 | 397.74 |
1659916800000 | 396.79 |
1660003200000 | 394.45 |
1660089600000 | 397.94 |
1660176000000 | 398.22 |
1660262400000 | 406.5299 |
1660521600000 | 409.88 |
1660608000000 | 410.6 |
1660694400000 | 408.42 |
1660780800000 | 410.0899 |
1660867200000 | 408.02 |
1661126400000 | 403.67 |
1661212800000 | 401.76 |
1661299200000 | 402.32 |
1661385600000 | 407.3 |
1661472000000 | 395.47 |
1661731200000 | 392.86 |
1661817600000 | 389.57 |
1661904000000 | 384.61 |
1661990400000 | 386.54 |
1662076800000 | 382.45 |
1662336000000 | 385.17 |
1662422400000 | 384.21 |
1662508800000 | 386.56 |
1662595200000 | 389.8399 |
1662681600000 | 393.3399 |
1662940800000 | 395.27 |
1663027200000 | 385.43 |
1663113600000 | 385.75 |
1663200000000 | 382.52 |
1663286400000 | 378.0299 |
1663545600000 | 380.12 |
1663632000000 | 377.05 |
1663718400000 | 376.07 |
1663804800000 | 374.39 |
1663891200000 | 371 |
1664150400000 | 368.49 |
1664236800000 | 368.85 |
1664323200000 | 373.49 |
1664409600000 | 363.12 |
1664496000000 | 358.79 |
1664755200000 | 365.3399 |
1664841600000 | 372.44 |
1664928000000 | 374.46 |
1665014400000 | 371.79 |
1665100800000 | 364.87 |
1665360000000 | 364.56 |
1665446400000 | 361.33 |
1665532800000 | 360.32 |
1665619200000 | 366.37 |
1665705600000 | 360.47 |
1665964800000 | 366.31 |
1666051200000 | 368.91 |
1666137600000 | 368.38 |
1666224000000 | 365.02 |
1666310400000 | 371.42 |
1666569600000 | 372.88 |
1666656000000 | 376.83 |
1666742400000 | 373.79 |
1666828800000 | 374.26 |
1666915200000 | 381.66 |
1667174400000 | 382.36 |
1667260800000 | 382.99 |
1667347200000 | 376.44 |
1667433600000 | 376.05 |
1667520000000 | 376.5899 |
1667779200000 | 376.71 |
1667865600000 | 377.48 |
1667952000000 | 372.74 |
1668038400000 | 385.15 |
1668124800000 | 384.85 |
1668384000000 | 381.91 |
1668470400000 | 383.95 |
1668556800000 | 379.79 |
1668643200000 | 380.61 |
1668729600000 | 382.01 |
1668988800000 | 383.72 |
1669075200000 | 387.06 |
1669161600000 | 387.05 |
1669248000000 | 387.12 |
1669334400000 | 386.92 |
1669593600000 | 382.36 |
1669680000000 | 383.12 |
1669766400000 | 393.48 |
1669852800000 | 389.77 |
1669939200000 | 389.25 |
1670198400000 | 382.43 |
1670284800000 | 378.67 |
1670371200000 | 377.51 |
1670457600000 | 378.3399 |
1670544000000 | 377.71 |
1670803200000 | 381.1 |
1670889600000 | 381.36 |
1670976000000 | 379.89 |
1671062400000 | 370.16 |
1671148800000 | 367.0299 |
1671408000000 | 365.7 |
1671494400000 | 364.54 |
1671580800000 | 370.07 |
1671667200000 | 366.31 |
1671753600000 | 366.92 |
1672099200000 | 365.19 |
1672185600000 | 362.87 |
1672272000000 | 366.23 |
1672358400000 | 364.76 |
1672617600000 | 365.5299 |
1672704000000 | 368.57 |
1672790400000 | 370.18 |
1672876800000 | 369.01 |
1672963200000 | 373.65 |
1673222400000 | 370.8399 |
1673308800000 | 372.25 |
1673395200000 | 375.0299 |
1673481600000 | 375.97 |
1673568000000 | 377.3399 |
1673827200000 | 377.48 |
1673913600000 | 378.55 |
1674000000000 | 374.5899 |
1674086400000 | 371.97 |
1674172800000 | 375.64 |
1674432000000 | 378.5 |
1674518400000 | 378.5899 |
1674604800000 | 377.94 |
1674691200000 | 382.31 |
1674777600000 | 383.9 |
1675036800000 | 379.49 |
1675123200000 | 383.0299 |
1675209600000 | 384.22 |
1675296000000 | 388.0899 |
1675382400000 | 387.8399 |
1675641600000 | 388.65 |
1675728000000 | 393.44 |
1675814400000 | 390.39 |
1675900800000 | 388.01 |
1675987200000 | 389.9 |
1676246400000 | 392 |
1676332800000 | 392.54 |
1676419200000 | 394.33 |
1676505600000 | 391.39 |
1676592000000 | 390.54 |
1676851200000 | 390.17 |
1676937600000 | 384.54 |
1677024000000 | 385.07 |
1677110400000 | 387.16 |
1677196800000 | 384.77 |
1677456000000 | 384.9 |
1677542400000 | 383.82 |
1677628800000 | 380.38 |
1677715200000 | 384.08 |
1677801600000 | 389.88 |
1678060800000 | 388.01 |
1678147200000 | 385.71 |
1678233600000 | 386.77 |
1678320000000 | 381.67 |
1678406400000 | 373.08 |
1678665600000 | 369.5299 |
1678752000000 | 374.02 |
1678838400000 | 375.22 |
1678924800000 | 377.58 |
1679011200000 | 373.64 |
1679270400000 | 374.16 |
1679356800000 | 377.15 |
1679443200000 | 373.14 |
1679529600000 | 371.31 |
1679616000000 | 374.88 |
1679875200000 | 375.87 |
1679961600000 | 374.39 |
1680048000000 | 379.13 |
1680134400000 | 379.52 |
1680220800000 | 385.46 |
1680480000000 | 386.41 |
1680566400000 | 382.69 |
1680652800000 | 383.04 |
1680739200000 | 383.23 |
1681171200000 | 384.83 |
1681257600000 | 382.58 |
1681344000000 | 384.67 |
1681430400000 | 385.72 |
1681689600000 | 389.08 |
1681776000000 | 388.81 |
1681862400000 | 388.3399 |
1681948800000 | 386.14 |
1682035200000 | 386.29 |
1682294400000 | 385.07 |
1682380800000 | 382.22 |
1682467200000 | 378.46 |
1682553600000 | 384.19 |
1682640000000 | 386.18 |
1682899200000 | 388.06 |
1682985600000 | 383.99 |
1683072000000 | 380.57 |
1683158400000 | 380.15 |
1683244800000 | 385.69 |
1683504000000 | 386.26 |
1683590400000 | 386.69 |
1683676800000 | 386.75 |
1683763200000 | 387.6 |
1683849600000 | 388.91 |
1684108800000 | 390.27 |
1684195200000 | 387.7799 |
1684281600000 | 391.89 |
1684368000000 | 396.23 |
1684454400000 | 396.18 |
1684713600000 | 396.36 |
1684800000000 | 393.3 |
1684886400000 | 389.82 |
1684972800000 | 392.01 |
1685059200000 | 397.05 |
1685318400000 | 397.25 |
1685404800000 | 396.01 |
1685491200000 | 395.1 |
1685577600000 | 397.0899 |
1685664000000 | 403.2 |
1685923200000 | 403.31 |
1686009600000 | 405.07 |
1686096000000 | 402.96 |
1686182400000 | 402.87 |
1686268800000 | 404.13 |
1686528000000 | 407.23 |
1686614400000 | 408.49 |
1686700800000 | 407.93 |
1686787200000 | 409.5299 |
1686873600000 | 408.71 |
1687132800000 | 407.61 |
1687219200000 | 406.43 |
1687305600000 | 402.95 |
1687392000000 | 402.79 |
1687478400000 | 401.62 |
1687737600000 | 399.66 |
1687824000000 | 401.6 |
1687910400000 | 403.96 |
1687996800000 | 405.8399 |
1688083200000 | 409.58 |
1688342400000 | 410.52 |
1688428800000 | 410.65 |
1688515200000 | 410.21 |
1688601600000 | 405.2799 |
1688688000000 | 402.26 |
1688947200000 | 402.47 |
1689033600000 | 404.99 |
1689120000000 | 404.88 |
1689206400000 | 406.5 |
1689292800000 | 404.8 |
1689552000000 | 405.87 |
1689638400000 | 408.64 |
1689724800000 | 411.11 |
1689811200000 | 410.42 |
1689897600000 | 411.38 |
1690156800000 | 413.87 |
1690243200000 | 416.23 |
1690329600000 | 415.07 |
1690416000000 | 416.41 |
1690502400000 | 417.61 |
1690761600000 | 418.76 |
1690848000000 | 418.37 |
1690934400000 | 413.93 |
1691020800000 | 412.3 |
1691107200000 | 408.35 |
1691366400000 | 411.22 |
1691452800000 | 411.16 |
1691539200000 | 408.39 |
1691625600000 | 408.45 |
1691712000000 | 408.45 |
1691971200000 | 411.35 |
1692057600000 | 406.41 |
1692144000000 | 404.55 |
1692230400000 | 401.71 |
1692316800000 | 401.65 |
1692576000000 | 402.96 |
1692662400000 | 404.22 |
1692748800000 | 408.2 |
1692835200000 | 404.41 |
1692921600000 | 407.61 |
1693180800000 | 409.76 |
1693267200000 | 414.36 |
1693353600000 | 412.85 |
1693440000000 | 414.77 |
1693526400000 | 416.86 |
1693785600000 | 417.83 |
1693872000000 | 418.61 |
1693958400000 | 416.14 |
1694044800000 | 415.13 |
1694131200000 | 414.83 |
1694390400000 | 416.52 |
1694476800000 | 415.98 |
1694563200000 | 415 |
1694649600000 | 421.54 |
1694736000000 | 418.73 |
1694995200000 | 417.55 |
1695081600000 | 416.43 |
1695168000000 | 413.67 |
1695254400000 | 409.13 |
1695340800000 | 408.22 |
1695600000000 | 411.01 |
1695686400000 | 406.06 |
1695772800000 | 408.16 |
1695859200000 | 408.56 |
1695945600000 | 407.39 |
1696204800000 | 408.6 |
1696291200000 | 403.7799 |
1696377600000 | 404.57 |
1696464000000 | 404.25 |
1696550400000 | 408.02 |
1696809600000 | 409.64 |
1696896000000 | 411.97 |
1696982400000 | 412.4 |
1697068800000 | 412.99 |
1697155200000 | 411.83 |
1697414400000 | 413.14 |
1697500800000 | 412.65 |
1697587200000 | 408.98 |
1697673600000 | 403.79 |
1697760000000 | 398.4 |
1698019200000 | 396.19 |
1698105600000 | 399.31 |
1698192000000 | 396.35 |
1698278400000 | 393.41 |
1698364800000 | 390.55 |
1698624000000 | 392.48 |
1698710400000 | 395.99 |
1698796800000 | 401.1 |
1698883200000 | 406.02 |
1698969600000 | 406.19 |
1699228800000 | 406.65 |
1699315200000 | 408.44 |
1699401600000 | 407.74 |
1699488000000 | 406.33 |
1699574400000 | 410.77 |
1699833600000 | 410.79 |
1699920000000 | 413.57 |
1700006400000 | 414.35 |
1700092800000 | 413.41 |
1700179200000 | 414.8399 |
1700438400000 | 415.64 |
1700524800000 | 415.22 |
1700611200000 | 418.27 |
1700697600000 | 417.24 |
1700784000000 | 417.1 |
1701043200000 | 416.36 |
1701129600000 | 415.3 |
1701216000000 | 415.88 |
1701302400000 | 419.87 |
1701388800000 | 425.17 |
1701648000000 | 424.2 |
1701734400000 | 424.19 |
1701820800000 | 424.82 |
1701907200000 | 427.12 |
1701993600000 | 429.14 |
1702252800000 | 431.56 |
1702339200000 | 431.67 |
1702425600000 | 435.81 |
1702512000000 | 432.31 |
1702598400000 | 434.98 |
1702857600000 | 435.32 |
1702944000000 | 435.61 |
1703030400000 | 432.01 |
1703116800000 | 434.33 |
1703203200000 | 434.35 |
1703635200000 | 434.3 |
1703721600000 | 434.75 |
1703808000000 | 435.88 |
1704153600000 | 436.87 |
1704240000000 | 433.97 |
1704326400000 | 432.36 |
1704412800000 | 432.33 |
1704672000000 | 436.9 |
1704758400000 | 438.07 |
1704844800000 | 438.04 |
1704931200000 | 438.33 |
1705017600000 | 439.09 |
1705276800000 | 439.17 |
1705363200000 | 439.29 |
1705449600000 | 436.82 |
1705536000000 | 439.74 |
1705622400000 | 442.65 |
1705881600000 | 444.55 |
1705968000000 | 446.72 |
1706054400000 | 445.88 |
1706140800000 | 449.51 |
1706227200000 | 448.81 |
1706486400000 | 454.18 |
1706572800000 | 452.93 |
1706659200000 | 448.23 |
1706745600000 | 452.14 |
1706832000000 | 455.77 |
1707091200000 | 456.83 |
1707177600000 | 457.65 |
1707264000000 | 459.93 |
1707350400000 | 459.76 |
1707436800000 | 460.67 |
1707696000000 | 461.59 |
1707782400000 | 458.24 |
1707868800000 | 461.54 |
1707955200000 | 463.59 |
1708041600000 | 462.82 |
1708300800000 | 463.27 |
1708387200000 | 459.16 |
1708473600000 | 459.48 |
1708560000000 | 467.28 |
1708646400000 | 467.47 |
1708905600000 | 465.36 |
1708992000000 | 466.29 |
1709078400000 | 465.61 |
1709164800000 | 467.97 |
1709251200000 | 471.25 |
1709510400000 | 469.67 |
1709596800000 | 465.98 |
1709683200000 | 467.45 |
1709769600000 | 471.31 |
1709856000000 | 468.53 |
1710115200000 | 468.09 |
1710201600000 | 472.65 |
1710288000000 | 471.24 |
1710374400000 | 471.75 |
1710460800000 | 469.28 |
1710720000000 | 471.63 |
1710806400000 | 474.49 |
1710892800000 | 477.62 |
1710979200000 | 480.55 |
1711065600000 | 481.49 |
1711324800000 | 478.9 |
1711411200000 | 478.69 |
1711497600000 | 481.9 |
1711584000000 | 482.8 |
1712016000000 | 478.52 |
1712102400000 | 476.7 |
1712188800000 | 471.56 |
1712275200000 | 475.76 |
1712534400000 | 474.98 |
1712620800000 | 475.24 |
1712707200000 | 474.98 |
1712793600000 | 478.6 |
1712880000000 | 476.32 |
1713139200000 | 471.98 |
1713225600000 | 468.9 |
1713312000000 | 466.27 |
1713398400000 | 465.72 |
1713484800000 | 461.29 |
1713744000000 | 466.36 |
1713830400000 | 470.12 |
1713916800000 | 470.31 |
1714003200000 | 466.65 |
1714089600000 | 471.89 |
1714348800000 | 471.55 |
1714435200000 | 467.47 |
1714521600000 | 466.01 |
1714608000000 | 469.53 |
1714694400000 | 472.15 |
1714953600000 | 475.65 |
1715040000000 | 477.64 |
1715126400000 | 478.1 |
1715212800000 | 479.05 |
1715299200000 | 481.37 |
1715558400000 | 479.93 |
1715644800000 | 481.04 |
1715731200000 | 485.59 |
1715817600000 | 484.7 |
1715904000000 | 484.58 |
1716163200000 | 485.82 |
1716249600000 | 486.34 |
1716336000000 | 485.78 |
1716422400000 | 484.06 |
1716508800000 | 485.26 |
1716768000000 | 485.63 |
1716854400000 | 484.25 |
1716940800000 | 482 |
1717027200000 | 479.44 |
1717113600000 | 482.24 |
1717372800000 | 483.4 |
1717459200000 | 483.36 |
1717545600000 | 488.32 |
1717632000000 | 488.58 |
1717718400000 | 490.21 |
1717977600000 | 493.84 |
1718064000000 | 494.19 |
1718150400000 | 494.3 |
1718236800000 | 496.44 |
1718323200000 | 498.93 |
1718582400000 | 499.88 |
1718668800000 | 501.16 |
1718755200000 | 500.9 |
1718841600000 | 501.11 |
1718928000000 | 500.73 |
1719187200000 | 498.74 |
1719273600000 | 501.58 |
1719360000000 | 501.54 |
1719446400000 | 499.94 |
1719532800000 | 498.88 |
1719792000000 | 499.01 |
1719878400000 | 500.17 |
1719964800000 | 500.64 |
1720051200000 | 501.62 |
1720137600000 | 502.58 |
1720396800000 | 502.5 |
1720483200000 | 502.82 |
1720569600000 | 507.24 |
1720656000000 | 504.67 |
1720742400000 | 506.31 |
1721001600000 | 506.18 |
1721088000000 | 509.86 |
1721174400000 | 502.93 |
1721260800000 | 499.59 |
1721347200000 | 497.38 |
1721606400000 | 502.03 |
1721692800000 | 503.44 |
1721779200000 | 494.67 |
1721865600000 | 490.64 |
1721952000000 | 495.36 |
1722211200000 | 497.24 |
1722297600000 | 496.19 |
1722384000000 | 503.13 |
1722470400000 | 496.85 |
1722556800000 | 482.09 |
1722816000000 | 464.68 |
1722902400000 | 472.58 |
1722988800000 | 471.32 |
1723075200000 | 479.94 |
1723161600000 | 482.27 |
1723420800000 | 481.67 |
1723507200000 | 488.49 |
1723593600000 | 488.47 |
1723680000000 | 496.86 |
1723766400000 | 499.15 |
1724025600000 | 500.56 |
1724112000000 | 498.66 |
1724198400000 | 500.14 |
1724284800000 | 498.07 |
1724371200000 | 500.9 |
1724630400000 | 499.84 |
1724716800000 | 501.51 |
1724803200000 | 501.26 |
1724889600000 | 504.01 |
1724976000000 | 507.78 |
1725235200000 | 507.53 |
1725321600000 | 500.43 |
1725408000000 | 496.04 |
1725494400000 | 494.28 |
1725580800000 | 486.62 |
1725840000000 | 493.54 |
1725926400000 | 495.15 |
1726012800000 | 498.97 |
1726099200000 | 502.13 |
1726185600000 | 503.39 |
1726444800000 | 502.88 |
1726531200000 | 502.63 |
1726617600000 | 501.33 |
1726704000000 | 509.17 |
1726790400000 | 506.43 |
1727049600000 | 507.8 |
1727136000000 | 508.85 |
1727222400000 | 507.12 |
1727308800000 | 511.76 |
1727395200000 | 512.12 |
1727654400000 | 511.98 |
1727740800000 | 510.9 |
1727827200000 | 511.71 |
1727913600000 | 511.25 |
1728000000000 | 516.27 |
1728259200000 | 514.08 |
1728345600000 | 516.83 |
1728432000000 | 521.27 |
1728518400000 | 521.66 |
1728604800000 | 524.1 |
1728864000000 | 528.72 |
1728950400000 | 525.8099 |
1729036800000 | 527.72 |
1729123200000 | 530.62 |
1729209600000 | 531.48 |
1729468800000 | 530.5599 |
1729555200000 | 530.1799 |
1729641600000 | 527.02 |
1729728000000 | 526.41 |
1729814400000 | 524.19 |
1730073600000 | 526.63 |
1730160000000 | 527.84 |
1730246400000 | 522.73 |
1730332800000 | 514.52 |
STOXX Global 1800 Low Carbon | STOXX Global 1800 | |
---|---|---|
2017 | 9.1421678847714 | 8.5282020166399 |
2018 | -3.7242268322748 | -3.9925543466809 |
2019 | 31.920869462774 | 31.29846908301 |
2020 | 7.8306246888556 | 7.3477107436815 |
2021 | 31.17057956832 | 30.584193773413 |
2022 | -12.575057938701 | -12.618306516756 |
2023 | 19.830806163911 | 20.01156627578 |
2024 | 22.098177071183 | 23.040917739239 |
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 |
---|---|---|---|---|
Net Return EUR | CH0304747030 | SXGCEN | .SXGCEN | |
Price EUR | CH0304747014 | SXGCEP | .SXGCEP | |
Gross Return EUR | CH0304747055 | SXGCEG | .SXGCEG | |
Gross Return USD | CH0304747063 | SXGCUG | SXGCUG INDEX | .SXGCUG |
Price USD | CH0304747022 | SXGCUP | .SXGCUP | |
Net Return USD | CH0304747048 | SXGCUN | .SXGCUN |
Quick Facts
Weighting | Price weighted; weight factor based on FF M-cap multiplied by Z-score carbon intensity factor of each constituent. |
Cap Factor | 5% on component level |
No. of components | Variable |
Review frequency | Components: Annually. Shares, Free Float and Weight Factor: Quarterly |
Calculation/distribution | See https://www.stoxx.com/data-vendor-codes |
Calculation hours | End-of-day |
Base value/base date | 100 on Dec. 19, 2011 |
History | Yes |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 5.456% |
Apple Inc. | Technology | USA | 5.044% |
Microsoft Corp. | Technology | USA | 4.733% |
META PLATFORMS CLASS A | Technology | USA | 2.108% |
ALPHABET CLASS C | Technology | USA | 1.548% |
JPMorgan Chase & Co. | Banks | USA | 1.531% |
BROADCOM | Technology | USA | 1.270% |
UnitedHealth Group Inc. | Health Care | USA | 1.140% |
Eli Lilly & Co. | Health Care | USA | 0.989% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 0.878% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
THEME INDICES
STOXX Global 1800 Low Carbon
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.