Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global 1800 ex Europe 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 ex Europe Low Carbon | N/A | 98,536.2 | 91.7 | 25.6 | 5,414.9 | 0.4 | 5.5 | 0.0 | 17.9 |
STOXX Global 1800 ex Europe | 56,432.0 | 53,527.2 | 44.6 | 14.6 | 3,163.8 | 1.0 | 5.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 31.2 |
---|---|
Health Care | 12.6 |
Industrial Goods and Services | 12.1 |
Banks | 8.7 |
Retail | 4.9 |
Financial Services | 4.0 |
Telecommunications | 3.0 |
Insurance | 2.9 |
Real Estate | 2.9 |
Food, Beverage and Tobacco | 2.7 |
Country weighting
USA | 84.3 |
---|---|
Japan | 8.7 |
Canada | 2.9 |
Australia | 2.6 |
Hong Kong | 0.7 |
Singapore | 0.6 |
New Zealand | 0.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ex Europe Low Carbon | 1.4 | 20.6 | 32.6 | 31.1 | 93.6 | N/A | N/A | 33.0 | 9.5 | 14.3 |
STOXX Global 1800 ex Europe | 1.5 | 21.1 | 32.7 | 31.7 | 92.7 | N/A | N/A | 33.1 | 9.7 | 14.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ex Europe Low Carbon | N/A | N/A | 12.1 | 15.7 | 19.0 | N/A | N/A | 2.2 | 0.5 | 0.6 |
STOXX Global 1800 ex Europe | N/A | N/A | 12.3 | 15.8 | 18.9 | N/A | N/A | 2.1 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ex Europe Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.3 | 1.3 | 1.2 | 0.9 | 0.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ex Europe Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -0.4 | -0.4 | -0.1 | -0.2 | 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 ex Europe 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 ex Europe Low Carbon | 25.1 | 22.0 | 23.5 | 23.5 | 4.1 | 2.2 | 2.6 | 20.1 |
STOXX Global 1800 ex Europe | 25.0 | 22.4 | 23.4 | 23.4 | 4.0 | 2.1 | 2.6 | 23.8 |
Performance and annual returns
STOXX Global 1800 ex Europe Low Carbon | |
---|---|
1324252800000 | 100 |
1324339200000 | 101.61 |
1324425600000 | 102.49 |
1324512000000 | 102.95 |
1324598400000 | 103.94 |
1324944000000 | 103.85 |
1325030400000 | 103.61 |
1325116800000 | 104.67 |
1325203200000 | 104.33 |
1325462400000 | 104.33 |
1325548800000 | 105.35 |
1325635200000 | 106.96 |
1325721600000 | 107.7 |
1325808000000 | 107.96 |
1326067200000 | 107.96 |
1326153600000 | 108.63 |
1326240000000 | 109.46 |
1326326400000 | 108.63 |
1326412800000 | 109.52 |
1326672000000 | 109.26 |
1326758400000 | 109.45 |
1326844800000 | 109.75 |
1326931200000 | 109.73 |
1327017600000 | 109.92 |
1327276800000 | 109.14 |
1327363200000 | 109.34 |
1327449600000 | 110.45 |
1327536000000 | 108.9 |
1327622400000 | 109.08 |
1327881600000 | 108.89 |
1327968000000 | 109.16 |
1328054400000 | 109.09 |
1328140800000 | 109.66 |
1328227200000 | 111.04 |
1328486400000 | 111.64 |
1328572800000 | 110.45 |
1328659200000 | 110.83 |
1328745600000 | 110.57 |
1328832000000 | 110.51 |
1329091200000 | 111.07 |
1329177600000 | 111.58 |
1329264000000 | 112.32 |
1329350400000 | 113.12 |
1329436800000 | 112.37 |
1329696000000 | 111.88 |
1329782400000 | 111.95 |
1329868800000 | 112.02 |
1329955200000 | 111.87 |
1330041600000 | 110.85 |
1330300800000 | 111.48 |
1330387200000 | 111.75 |
1330473600000 | 111.79 |
1330560000000 | 112.51 |
1330646400000 | 113.32 |
1330905600000 | 112.48 |
1330992000000 | 111.85 |
1331078400000 | 112.08 |
1331164800000 | 112.05 |
1331251200000 | 113.84 |
1331510400000 | 113.41 |
1331596800000 | 115.23 |
1331683200000 | 115.81 |
1331769600000 | 116.17 |
1331856000000 | 115.51 |
1332115200000 | 115.28 |
1332201600000 | 114.93 |
1332288000000 | 114.8 |
1332374400000 | 114.42 |
1332460800000 | 113.99 |
1332720000000 | 114.6 |
1332806400000 | 114.87 |
1332892800000 | 114.69 |
1332979200000 | 114.52 |
1333065600000 | 114.37 |
1333324800000 | 115.39 |
1333411200000 | 114.6 |
1333497600000 | 115.07 |
1333584000000 | 115.53 |
1334016000000 | 112.8 |
1334102400000 | 112.79 |
1334188800000 | 113.8 |
1334275200000 | 113.74 |
1334534400000 | 113.54 |
1334620800000 | 114.17 |
1334707200000 | 114.41 |
1334793600000 | 113.59 |
1334880000000 | 113.05 |
1335139200000 | 112.92 |
1335225600000 | 112.39 |
1335312000000 | 113.92 |
1335398400000 | 114.28 |
1335484800000 | 114.31 |
1335744000000 | 114.39 |
1335830400000 | 114.52 |
1335916800000 | 114.94 |
1336003200000 | 114.03 |
1336089600000 | 112.87 |
1336348800000 | 112.68 |
1336435200000 | 112.76 |
1336521600000 | 112.49 |
1336608000000 | 112.44 |
1336694400000 | 112.16 |
1336953600000 | 112.01 |
1337040000000 | 111.72 |
1337126400000 | 111.11 |
1337212800000 | 110.46 |
1337299200000 | 108.99 |
1337558400000 | 109.93 |
1337644800000 | 110.39 |
1337731200000 | 111.68 |
1337817600000 | 111.72 |
1337904000000 | 112.06 |
1338163200000 | 112 |
1338249600000 | 113.26 |
1338336000000 | 113.15 |
1338422400000 | 113.12 |
1338508800000 | 110.88 |
1338768000000 | 109.24 |
1338854400000 | 110.42 |
1338940800000 | 112.35 |
1339027200000 | 112.12 |
1339113600000 | 112.97 |
1339372800000 | 112.02 |
1339459200000 | 113.3 |
1339545600000 | 111.89 |
1339632000000 | 112.37 |
1339718400000 | 113.28 |
1339977600000 | 114.32 |
1340064000000 | 114.37 |
1340150400000 | 114.25 |
1340236800000 | 112.81 |
1340323200000 | 113.73 |
1340582400000 | 112.84 |
1340668800000 | 113.21 |
1340755200000 | 114.29 |
1340841600000 | 114.67 |
1340928000000 | 114.91 |
1341187200000 | 116.24 |
1341273600000 | 117.03 |
1341360000000 | 118.11 |
1341446400000 | 118.9 |
1341532800000 | 118.6 |
1341792000000 | 118.11 |
1341878400000 | 117.65 |
1341964800000 | 117.69 |
1342051200000 | 117.42 |
1342137600000 | 118.34 |
1342396800000 | 118.35 |
1342483200000 | 119.24 |
1342569600000 | 119.41 |
1342656000000 | 120.33 |
1342742400000 | 120 |
1343001600000 | 119.02 |
1343088000000 | 118.49 |
1343174400000 | 117.71 |
1343260800000 | 117.78 |
1343347200000 | 119.25 |
1343606400000 | 120.88 |
1343692800000 | 119.99 |
1343779200000 | 119.7 |
1343865600000 | 120.4 |
1343952000000 | 120.03 |
1344211200000 | 120.11 |
1344297600000 | 120.85 |
1344384000000 | 121.61 |
1344470400000 | 122.38 |
1344556800000 | 122.4 |
1344816000000 | 121.83 |
1344902400000 | 122.1 |
1344988800000 | 122.56 |
1345075200000 | 122.81 |
1345161600000 | 123.85 |
1345420800000 | 123.47 |
1345507200000 | 121.94 |
1345593600000 | 121.94 |
1345680000000 | 120.5 |
1345766400000 | 121.28 |
1346025600000 | 121.23 |
1346112000000 | 120.55 |
1346198400000 | 121.02 |
1346284800000 | 120.29 |
1346371200000 | 119.58 |
1346630400000 | 119.69 |
1346716800000 | 119.66 |
1346803200000 | 118.87 |
1346889600000 | 120.4 |
1346976000000 | 120.13 |
1347235200000 | 119.73 |
1347321600000 | 119.46 |
1347408000000 | 119.63 |
1347494400000 | 120.94 |
1347580800000 | 119.65 |
1347840000000 | 119.35 |
1347926400000 | 119.97 |
1348012800000 | 120.32 |
1348099200000 | 120.8 |
1348185600000 | 120.64 |
1348444800000 | 120.92 |
1348531200000 | 119.68 |
1348617600000 | 119.95 |
1348704000000 | 120.94 |
1348790400000 | 120.26 |
1349049600000 | 119.99 |
1349136000000 | 119.8 |
1349222400000 | 120.13 |
1349308800000 | 120.08 |
1349395200000 | 119.59 |
1349654400000 | 120.14 |
1349740800000 | 119.68 |
1349827200000 | 118.78 |
1349913600000 | 118.36 |
1350000000000 | 118.02 |
1350259200000 | 118.94 |
1350345600000 | 119.36 |
1350432000000 | 119.18 |
1350518400000 | 119.5 |
1350604800000 | 118.52 |
1350864000000 | 118.07 |
1350950400000 | 117.63 |
1351036800000 | 117.21 |
1351123200000 | 117.7 |
1351209600000 | 117.65 |
1351468800000 | 117.73 |
1351555200000 | 117.1 |
1351641600000 | 117.53 |
1351728000000 | 118.57 |
1351814400000 | 118.67 |
1352073600000 | 119.47 |
1352160000000 | 119.92 |
1352246400000 | 118.6 |
1352332800000 | 117.42 |
1352419200000 | 117.66 |
1352678400000 | 117.53 |
1352764800000 | 117.03 |
1352851200000 | 115.47 |
1352937600000 | 114.67 |
1353024000000 | 116.11 |
1353283200000 | 117.31 |
1353369600000 | 117.33 |
1353456000000 | 117.41 |
1353542400000 | 117.18 |
1353628800000 | 117.74 |
1353888000000 | 117.73 |
1353974400000 | 117.61 |
1354060800000 | 118.33 |
1354147200000 | 118.33 |
1354233600000 | 118.1 |
1354492800000 | 117.19 |
1354579200000 | 116.97 |
1354665600000 | 117.14 |
1354752000000 | 118.32 |
1354838400000 | 119.14 |
1355097600000 | 119.25 |
1355184000000 | 119.18 |
1355270400000 | 118.95 |
1355356800000 | 118.02 |
1355443200000 | 117.51 |
1355702400000 | 118.02 |
1355788800000 | 118.74 |
1355875200000 | 118.24 |
1355961600000 | 118.79 |
1356048000000 | 118.46 |
1356307200000 | 117.93 |
1356566400000 | 117.42 |
1356652800000 | 116.68 |
1356912000000 | 118.36 |
1357084800000 | 120.2 |
1357171200000 | 121.41 |
1357257600000 | 122.56 |
1357516800000 | 121.69 |
1357603200000 | 121.64 |
1357689600000 | 122.19 |
1357776000000 | 121.5 |
1357862400000 | 120.32 |
1358121600000 | 120.01 |
1358208000000 | 120.52 |
1358294400000 | 120.71 |
1358380800000 | 120.56 |
1358467200000 | 121.78 |
1358726400000 | 121.5 |
1358812800000 | 122.42 |
1358899200000 | 122.28 |
1358985600000 | 121.17 |
1359072000000 | 120.87 |
1359331200000 | 120.89 |
1359417600000 | 121.42 |
1359504000000 | 120.48 |
1359590400000 | 120.25 |
1359676800000 | 119.83 |
1359936000000 | 120.29 |
1360022400000 | 120.87 |
1360108800000 | 121.39 |
1360195200000 | 122.7 |
1360281600000 | 123.3 |
1360540800000 | 122.98 |
1360627200000 | 122.68 |
1360713600000 | 122.89 |
1360800000000 | 123.99 |
1360886400000 | 123.28 |
1361145600000 | 123.67 |
1361232000000 | 124.38 |
1361318400000 | 123.28 |
1361404800000 | 123.66 |
1361491200000 | 125.03 |
1361750400000 | 123.23 |
1361836800000 | 125.05 |
1361923200000 | 125.67 |
1362009600000 | 126.47 |
1362096000000 | 127.36 |
1362355200000 | 127.36 |
1362441600000 | 128.19 |
1362528000000 | 128.97 |
1362614400000 | 128.09 |
1362700800000 | 129.55 |
1362960000000 | 129.95 |
1363046400000 | 129.66 |
1363132800000 | 130.14 |
1363219200000 | 130.46 |
1363305600000 | 130.15 |
1363564800000 | 130 |
1363651200000 | 130.71 |
1363737600000 | 130.56 |
1363824000000 | 130.39 |
1363910400000 | 130.14 |
1364169600000 | 131.24 |
1364256000000 | 132.16 |
1364342400000 | 133.18 |
1364428800000 | 132.7 |
1364860800000 | 132.11 |
1364947200000 | 131.42 |
1365033600000 | 131.25 |
1365120000000 | 129.29 |
1365379200000 | 130.23 |
1365465600000 | 130.48 |
1365552000000 | 131.71 |
1365638400000 | 132.2 |
1365724800000 | 132.26 |
1365984000000 | 129.71 |
1366070400000 | 130.23 |
1366156800000 | 130.03 |
1366243200000 | 128.52 |
1366329600000 | 129.18 |
1366588800000 | 130.47 |
1366675200000 | 131.49 |
1366761600000 | 132.53 |
1366848000000 | 133.11 |
1366934400000 | 132.87 |
1367193600000 | 132.93 |
1367280000000 | 132.99 |
1367366400000 | 131.72 |
1367452800000 | 133.56 |
1367539200000 | 133.94 |
1367798400000 | 134.73 |
1367884800000 | 135.52 |
1367971200000 | 135.49 |
1368057600000 | 135.62 |
1368144000000 | 137.08 |
1368403200000 | 137.35 |
1368489600000 | 138.13 |
1368576000000 | 140.05 |
1368662400000 | 138.97 |
1368748800000 | 140.66 |
1369008000000 | 141.02 |
1369094400000 | 140.99 |
1369180800000 | 139.88 |
1369267200000 | 137.85 |
1369353600000 | 137.48 |
1369612800000 | 136.64 |
1369699200000 | 138.24 |
1369785600000 | 136.8 |
1369872000000 | 135.52 |
1369958400000 | 134.95 |
1370217600000 | 134.32 |
1370304000000 | 133.71 |
1370390400000 | 131.46 |
1370476800000 | 130.86 |
1370563200000 | 131.68 |
1370822400000 | 132.52 |
1370908800000 | 130.94 |
1370995200000 | 129.7 |
1371081600000 | 130.79 |
1371168000000 | 130.22 |
1371427200000 | 131.48 |
1371513600000 | 131.56 |
1371600000000 | 130.74 |
1371686400000 | 128.91 |
1371772800000 | 129.55 |
1372032000000 | 128.41 |
1372118400000 | 129.27 |
1372204800000 | 131.07 |
1372291200000 | 132.16 |
1372377600000 | 132.35 |
1372636800000 | 132.66 |
1372723200000 | 132.98 |
1372809600000 | 133.59 |
1372896000000 | 134.3 |
1372982400000 | 136.14 |
1373241600000 | 135.99 |
1373328000000 | 138.24 |
1373414400000 | 137.82 |
1373500800000 | 137.94 |
1373587200000 | 137.95 |
1373846400000 | 138.11 |
1373932800000 | 137.25 |
1374019200000 | 137.88 |
1374105600000 | 138.41 |
1374192000000 | 137.95 |
1374451200000 | 138.07 |
1374537600000 | 137.8 |
1374624000000 | 137.21 |
1374710400000 | 137.3 |
1374796800000 | 136.8 |
1375056000000 | 135.95 |
1375142400000 | 136.25 |
1375228800000 | 135.43 |
1375315200000 | 137.54 |
1375401600000 | 137.99 |
1375660800000 | 138.12 |
1375747200000 | 137.18 |
1375833600000 | 136.01 |
1375920000000 | 135.93 |
1376006400000 | 136.04 |
1376265600000 | 136.52 |
1376352000000 | 137.54 |
1376438400000 | 137.15 |
1376524800000 | 135.63 |
1376611200000 | 134.47 |
1376870400000 | 133.71 |
1376956800000 | 132.84 |
1377043200000 | 132.53 |
1377129600000 | 133.38 |
1377216000000 | 133.77 |
1377475200000 | 133.78 |
1377561600000 | 132.07 |
1377648000000 | 132.32 |
1377734400000 | 133.73 |
1377820800000 | 133.65 |
1378080000000 | 133.83 |
1378166400000 | 135.26 |
1378252800000 | 135.87 |
1378339200000 | 136.77 |
1378425600000 | 136.61 |
1378684800000 | 137.06 |
1378771200000 | 137.85 |
1378857600000 | 137.93 |
1378944000000 | 137.61 |
1379030400000 | 138.17 |
1379289600000 | 138.05 |
1379376000000 | 138.37 |
1379462400000 | 139.79 |
1379548800000 | 138.3 |
1379635200000 | 137.74 |
1379894400000 | 137.79 |
1379980800000 | 137.44 |
1380067200000 | 137.08 |
1380153600000 | 137.96 |
1380240000000 | 137.11 |
1380499200000 | 136 |
1380585600000 | 136.91 |
1380672000000 | 136.09 |
1380758400000 | 134.92 |
1380844800000 | 135.76 |
1381104000000 | 134.86 |
1381190400000 | 133.45 |
1381276800000 | 134.44 |
1381363200000 | 136.53 |
1381449600000 | 137.25 |
1381708800000 | 137.47 |
1381795200000 | 137.73 |
1381881600000 | 139.05 |
1381968000000 | 138.53 |
1382054400000 | 139.07 |
1382313600000 | 139.44 |
1382400000000 | 139.07 |
1382486400000 | 138.1 |
1382572800000 | 138.33 |
1382659200000 | 138.36 |
1382918400000 | 138.91 |
1383004800000 | 139.31 |
1383091200000 | 139.22 |
1383177600000 | 140.4 |
1383264000000 | 141.35 |
1383523200000 | 141.55 |
1383609600000 | 141.73 |
1383696000000 | 141.9 |
1383782400000 | 141.74 |
1383868800000 | 143.1 |
1384128000000 | 142.75 |
1384214400000 | 142.41 |
1384300800000 | 143.45 |
1384387200000 | 143.64 |
1384473600000 | 144.41 |
1384732800000 | 143.67 |
1384819200000 | 143.23 |
1384905600000 | 143.43 |
1384992000000 | 144.01 |
1385078400000 | 143.88 |
1385337600000 | 144.03 |
1385424000000 | 143.38 |
1385510400000 | 143.23 |
1385596800000 | 143.22 |
1385683200000 | 143.02 |
1385942400000 | 143.19 |
1386028800000 | 142.65 |
1386115200000 | 142.25 |
1386201600000 | 140.6 |
1386288000000 | 141.42 |
1386547200000 | 141.48 |
1386633600000 | 140.75 |
1386720000000 | 139.12 |
1386806400000 | 138.7 |
1386892800000 | 138.95 |
1387152000000 | 139.17 |
1387238400000 | 139.25 |
1387324800000 | 140.78 |
1387411200000 | 141.79 |
1387497600000 | 142.47 |
1387756800000 | 142.89 |
1387843200000 | 143.58 |
1388102400000 | 143.26 |
1388361600000 | 143.11 |
1388448000000 | 144.04 |
1388620800000 | 144.37 |
1388707200000 | 144.82 |
1388966400000 | 143.84 |
1389052800000 | 144.68 |
1389139200000 | 145.12 |
1389225600000 | 145.05 |
1389312000000 | 144.61 |
1389571200000 | 143.72 |
1389657600000 | 143.7 |
1389744000000 | 145.5 |
1389830400000 | 145.41 |
1389916800000 | 145.56 |
1390176000000 | 145.48 |
1390262400000 | 146 |
1390348800000 | 145.95 |
1390435200000 | 143.49 |
1390521600000 | 140.93 |
1390780800000 | 139.81 |
1390867200000 | 140.15 |
1390953600000 | 140.08 |
1391040000000 | 141.28 |
1391126400000 | 141.49 |
1391385600000 | 138.6 |
1391472000000 | 138.25 |
1391558400000 | 138.29 |
1391644800000 | 139.02 |
1391731200000 | 140.75 |
1391990400000 | 140.95 |
1392076800000 | 141.95 |
1392163200000 | 143.35 |
1392249600000 | 142.91 |
1392336000000 | 143.11 |
1392595200000 | 143.13 |
1392681600000 | 143.44 |
1392768000000 | 142.75 |
1392854400000 | 143.32 |
1392940800000 | 143.17 |
1393200000000 | 144.16 |
1393286400000 | 144.28 |
1393372800000 | 144.78 |
1393459200000 | 145.05 |
1393545600000 | 143.84 |
1393804800000 | 143.28 |
1393891200000 | 145.19 |
1393977600000 | 145.43 |
1394064000000 | 144.81 |
1394150400000 | 144.64 |
1394409600000 | 144.05 |
1394496000000 | 143.85 |
1394582400000 | 143.02 |
1394668800000 | 141.71 |
1394755200000 | 140.72 |
1395014400000 | 141.55 |
1395100800000 | 142.83 |
1395187200000 | 142.05 |
1395273600000 | 143.15 |
1395360000000 | 142.98 |
1395619200000 | 142.78 |
1395705600000 | 143.37 |
1395792000000 | 142.83 |
1395878400000 | 143.47 |
1395964800000 | 143.96 |
1396224000000 | 144.87 |
1396310400000 | 145.57 |
1396396800000 | 146.33 |
1396483200000 | 146.73 |
1396569600000 | 145.77 |
1396828800000 | 143.68 |
1396915200000 | 143.54 |
1397001600000 | 144.18 |
1397088000000 | 141.55 |
1397174400000 | 140.12 |
1397433600000 | 141.58 |
1397520000000 | 142.19 |
1397606400000 | 143.99 |
1397692800000 | 143.95 |
1398124800000 | 145.14 |
1398211200000 | 144.75 |
1398297600000 | 145.01 |
1398384000000 | 144.06 |
1398643200000 | 144.06 |
1398729600000 | 144.87 |
1398816000000 | 144.82 |
1398902400000 | 145.1 |
1398988800000 | 145.07 |
1399248000000 | 145.22 |
1399334400000 | 143.98 |
1399420800000 | 143.97 |
1399507200000 | 144.65 |
1399593600000 | 146.02 |
1399852800000 | 146.96 |
1399939200000 | 148.04 |
1400025600000 | 147.75 |
1400112000000 | 146.7 |
1400198400000 | 146.82 |
1400457600000 | 146.89 |
1400544000000 | 146.42 |
1400630400000 | 147.56 |
1400716800000 | 148.39 |
1400803200000 | 149.38 |
1401062400000 | 149.46 |
1401148800000 | 150.4 |
1401235200000 | 150.56 |
1401321600000 | 151.16 |
1401408000000 | 150.95 |
1401667200000 | 151.73 |
1401753600000 | 151.68 |
1401840000000 | 151.91 |
1401926400000 | 152.68 |
1402012800000 | 153.05 |
1402272000000 | 153.7 |
1402358400000 | 154.15 |
1402444800000 | 154.29 |
1402531200000 | 153.36 |
1402617600000 | 153.98 |
1402876800000 | 153.53 |
1402963200000 | 153.92 |
1403049600000 | 154.61 |
1403136000000 | 154.77 |
1403222400000 | 155.46 |
1403481600000 | 155.35 |
1403568000000 | 154.36 |
1403654400000 | 154.36 |
1403740800000 | 155.11 |
1403827200000 | 154.71 |
1404086400000 | 154.26 |
1404172800000 | 155.33 |
1404259200000 | 155.9 |
1404345600000 | 156.9 |
1404432000000 | 157.37 |
1404691200000 | 156.81 |
1404777600000 | 155.8 |
1404864000000 | 155.84 |
1404950400000 | 155.61 |
1405036800000 | 155.75 |
1405296000000 | 156.18 |
1405382400000 | 156.57 |
1405468800000 | 157.62 |
1405555200000 | 156.59 |
1405641600000 | 157.69 |
1405900800000 | 157.33 |
1405987200000 | 158.79 |
1406073600000 | 159.22 |
1406160000000 | 159.06 |
1406246400000 | 159.15 |
1406505600000 | 159.24 |
1406592000000 | 159.09 |
1406678400000 | 159.38 |
1406764800000 | 156.99 |
1406851200000 | 155.85 |
1407110400000 | 156.59 |
1407196800000 | 155.71 |
1407283200000 | 155.71 |
1407369600000 | 155.25 |
1407456000000 | 155.09 |
1407715200000 | 156.27 |
1407801600000 | 156.64 |
1407888000000 | 157.24 |
1407974400000 | 157.92 |
1408060800000 | 157.93 |
1408320000000 | 159.17 |
1408406400000 | 160.61 |
1408492800000 | 161.22 |
1408579200000 | 161.62 |
1408665600000 | 161.92 |
1408924800000 | 163.04 |
1409011200000 | 162.99 |
1409097600000 | 163.23 |
1409184000000 | 163.27 |
1409270400000 | 163.64 |
1409529600000 | 164.06 |
1409616000000 | 164.15 |
1409702400000 | 164.15 |
1409788800000 | 165.92 |
1409875200000 | 166.5 |
1410134400000 | 166.08 |
1410220800000 | 165.5 |
1410307200000 | 165.83 |
1410393600000 | 165.63 |
1410480000000 | 164.73 |
1410739200000 | 164.41 |
1410825600000 | 165.13 |
1410912000000 | 164.79 |
1410998400000 | 165.77 |
1411084800000 | 166.79 |
1411344000000 | 165.64 |
1411430400000 | 164.55 |
1411516800000 | 166.1 |
1411603200000 | 164.99 |
1411689600000 | 166.41 |
1411948800000 | 165.99 |
1412035200000 | 166.11 |
1412121600000 | 164.82 |
1412208000000 | 163.62 |
1412294400000 | 166.34 |
1412553600000 | 165.91 |
1412640000000 | 163.46 |
1412726400000 | 164.39 |
1412812800000 | 161.68 |
1412899200000 | 160.57 |
1413158400000 | 158.05 |
1413244800000 | 157.73 |
1413331200000 | 156.14 |
1413417600000 | 155.5 |
1413504000000 | 156.84 |
1413763200000 | 158.72 |
1413849600000 | 161.59 |
1413936000000 | 161.95 |
1414022400000 | 163.48 |
1414108800000 | 164.32 |
1414368000000 | 163.87 |
1414454400000 | 165.01 |
1414540800000 | 165.04 |
1414627200000 | 167.53 |
1414713600000 | 170.69 |
1414972800000 | 170.61 |
1415059200000 | 169.7 |
1415145600000 | 171.25 |
1415232000000 | 172.09 |
1415318400000 | 172.8 |
1415577600000 | 172.84 |
1415664000000 | 173.31 |
1415750400000 | 172.86 |
1415836800000 | 173.06 |
1415923200000 | 173.22 |
1416182400000 | 172.91 |
1416268800000 | 173.12 |
1416355200000 | 172.4 |
1416441600000 | 172.63 |
1416528000000 | 175.43 |
1416787200000 | 175.25 |
1416873600000 | 174.63 |
1416960000000 | 174.47 |
1417046400000 | 174.69 |
1417132800000 | 174.25 |
1417392000000 | 173.21 |
1417478400000 | 174.97 |
1417564800000 | 176.71 |
1417651200000 | 174.91 |
1417737600000 | 176.59 |
1417996800000 | 175.49 |
1418083200000 | 173.91 |
1418169600000 | 171.06 |
1418256000000 | 171.64 |
1418342400000 | 168.64 |
1418601600000 | 167.8 |
1418688000000 | 165.36 |
1418774400000 | 169.38 |
1418860800000 | 174.39 |
1418947200000 | 176.12 |
1419206400000 | 176.75 |
1419292800000 | 177.94 |
1419379200000 | 178.11 |
1419811200000 | 179.03 |
1419897600000 | 178.46 |
1419984000000 | 177.92 |
1420156800000 | 178.81 |
1420416000000 | 177.43 |
1420502400000 | 175.75 |
1420588800000 | 178.78 |
1420675200000 | 181.95 |
1420761600000 | 180.57 |
1421020800000 | 179.52 |
1421107200000 | 179.67 |
1421193600000 | 178.65 |
1421280000000 | 180.85 |
1421366400000 | 183.64 |
1421625600000 | 181.72 |
1421712000000 | 183.13 |
1421798400000 | 183.76 |
1421884800000 | 188.58 |
1421971200000 | 191.04 |
1422230400000 | 191.16 |
1422316800000 | 187.71 |
1422403200000 | 186.85 |
1422489600000 | 187.59 |
1422576000000 | 186.78 |
1422835200000 | 187.84 |
1422921600000 | 187.89 |
1423008000000 | 188.27 |
1423094400000 | 189.8 |
1423180800000 | 190.49 |
1423440000000 | 190.4 |
1423526400000 | 191.85 |
1423612800000 | 191.88 |
1423699200000 | 193 |
1423785600000 | 193.68 |
1424044800000 | 193.9 |
1424131200000 | 194.24 |
1424217600000 | 195.38 |
1424304000000 | 195.03 |
1424390400000 | 196.53 |
1424649600000 | 196.83 |
1424736000000 | 197.46 |
1424822400000 | 197.35 |
1424908800000 | 199.74 |
1424995200000 | 199.21 |
1425254400000 | 200.34 |
1425340800000 | 200.07 |
1425427200000 | 201.22 |
1425513600000 | 201.97 |
1425600000000 | 202.9 |
1425859200000 | 203.4 |
1425945600000 | 203.03 |
1426032000000 | 205.01 |
1426118400000 | 206.83 |
1426204800000 | 207.8 |
1426464000000 | 208.81 |
1426550400000 | 208.19 |
1426636800000 | 209.79 |
1426723200000 | 209.6 |
1426809600000 | 208.25 |
1427068800000 | 206.09 |
1427155200000 | 205.59 |
1427241600000 | 202.1 |
1427328000000 | 202.49 |
1427414400000 | 203.07 |
1427673600000 | 205.69 |
1427760000000 | 205.85 |
1427846400000 | 204.69 |
1427932800000 | 203.57 |
1428364800000 | 206.57 |
1428451200000 | 208.83 |
1428537600000 | 211.9 |
1428624000000 | 213.84 |
1428883200000 | 213.93 |
1428969600000 | 212.37 |
1429056000000 | 214.77 |
1429142400000 | 213.45 |
1429228800000 | 209.98 |
1429488000000 | 209.74 |
1429574400000 | 210.31 |
1429660800000 | 211.56 |
1429747200000 | 210.76 |
1429833600000 | 210.28 |
1430092800000 | 209.56 |
1430179200000 | 208.45 |
1430265600000 | 204.62 |
1430352000000 | 200.59 |
1430438400000 | 201.59 |
1430697600000 | 203.09 |
1430784000000 | 200.96 |
1430870400000 | 197.4 |
1430956800000 | 198.95 |
1431043200000 | 201.96 |
1431302400000 | 202.61 |
1431388800000 | 200.73 |
1431475200000 | 199.31 |
1431561600000 | 200.16 |
1431648000000 | 199.66 |
1431907200000 | 201.42 |
1431993600000 | 205.22 |
1432080000000 | 205.6 |
1432166400000 | 205.96 |
1432252800000 | 207.34 |
1432512000000 | 207.66 |
1432598400000 | 207.8 |
1432684800000 | 209.3 |
1432771200000 | 208.25 |
1432857600000 | 206.53 |
1433116800000 | 207.97 |
1433203200000 | 203.57 |
1433289600000 | 201.38 |
1433376000000 | 199.44 |
1433462400000 | 201.79 |
1433721600000 | 198.96 |
1433808000000 | 198.1 |
1433894400000 | 199.34 |
1433980800000 | 201.06 |
1434067200000 | 199.56 |
1434326400000 | 199.07 |
1434412800000 | 200 |
1434499200000 | 200.01 |
1434585600000 | 198.62 |
1434672000000 | 199.34 |
1434931200000 | 199.39 |
1435017600000 | 203.87 |
1435104000000 | 202.69 |
1435190400000 | 202.11 |
1435276800000 | 202.56 |
1435536000000 | 198.34 |
1435622400000 | 199.24 |
1435708800000 | 200.93 |
1435795200000 | 201.23 |
1435881600000 | 201.27 |
1436140800000 | 200.29 |
1436227200000 | 204.09 |
1436313600000 | 198.04 |
1436400000000 | 198.66 |
1436486400000 | 198.08 |
1436745600000 | 203.13 |
1436832000000 | 204.72 |
1436918400000 | 205.34 |
1437004800000 | 207.92 |
1437091200000 | 208.89 |
1437350400000 | 208.71 |
1437436800000 | 207.14 |
1437523200000 | 206.59 |
1437609600000 | 204.4 |
1437696000000 | 202.76 |
1437955200000 | 198.98 |
1438041600000 | 201.73 |
1438128000000 | 203.24 |
1438214400000 | 205.37 |
1438300800000 | 203.28 |
1438560000000 | 203.77 |
1438646400000 | 203.83 |
1438732800000 | 205.93 |
1438819200000 | 203.88 |
1438905600000 | 203.06 |
1439164800000 | 204.61 |
1439251200000 | 201.32 |
1439337600000 | 198.76 |
1439424000000 | 199.47 |
1439510400000 | 200.29 |
1439769600000 | 201.84 |
1439856000000 | 202.02 |
1439942400000 | 199.88 |
1440028800000 | 193.49 |
1440115200000 | 185.91 |
1440374400000 | 174.72 |
1440460800000 | 174.81 |
1440547200000 | 181.05 |
1440633600000 | 188.06 |
1440720000000 | 189.15 |
1440979200000 | 187.64 |
1441065600000 | 181.44 |
1441152000000 | 184.06 |
1441238400000 | 186.55 |
1441324800000 | 183.64 |
1441584000000 | 182.86 |
1441670400000 | 185.58 |
1441756800000 | 185.89 |
1441843200000 | 184.95 |
1441929600000 | 184.49 |
1442188800000 | 183.7 |
1442275200000 | 185.52 |
1442361600000 | 187.15 |
1442448000000 | 186.77 |
1442534400000 | 183.39 |
1442793600000 | 186.51 |
1442880000000 | 185.77 |
1442966400000 | 184.87 |
1443052800000 | 181.65 |
1443139200000 | 183.49 |
1443398400000 | 179.27 |
1443484800000 | 177.54 |
1443571200000 | 182.15 |
1443657600000 | 182.65 |
1443744000000 | 183.69 |
1444003200000 | 187.72 |
1444089600000 | 186.89 |
1444176000000 | 189.26 |
1444262400000 | 189.63 |
1444348800000 | 189.43 |
1444608000000 | 189.35 |
1444694400000 | 187.95 |
1444780800000 | 185.75 |
1444867200000 | 189.36 |
1444953600000 | 190.45 |
1445212800000 | 191.17 |
1445299200000 | 190.41 |
1445385600000 | 189.74 |
1445472000000 | 195.19 |
1445558400000 | 199.79 |
1445817600000 | 199.48 |
1445904000000 | 198.8 |
1445990400000 | 200.38 |
1446076800000 | 201.86 |
1446163200000 | 199.82 |
1446422400000 | 201.14 |
1446508800000 | 203.27 |
1446595200000 | 204.7 |
1446681600000 | 204.55 |
1446768000000 | 206.26 |
1447027200000 | 205.03 |
1447113600000 | 206.07 |
1447200000000 | 205.12 |
1447286400000 | 202.51 |
1447372800000 | 200.8 |
1447632000000 | 202.91 |
1447718400000 | 204.46 |
1447804800000 | 206.97 |
1447891200000 | 206 |
1447977600000 | 208.02 |
1448236800000 | 208.71 |
1448323200000 | 208.72 |
1448409600000 | 209.04 |
1448496000000 | 209.02 |
1448582400000 | 209.19 |
1448841600000 | 208.8 |
1448928000000 | 210.39 |
1449014400000 | 209.24 |
1449100800000 | 201.6 |
1449187200000 | 203.29 |
1449446400000 | 202.7 |
1449532800000 | 201 |
1449619200000 | 198.1 |
1449705600000 | 198.76 |
1449792000000 | 194.72 |
1450051200000 | 194.24 |
1450137600000 | 196.74 |
1450224000000 | 199.6 |
1450310400000 | 199.51 |
1450396800000 | 196.6 |
1450656000000 | 196.36 |
1450742400000 | 196.95 |
1450828800000 | 200.57 |
1450915200000 | 199.08 |
1451260800000 | 198.51 |
1451347200000 | 201.74 |
1451433600000 | 200.59 |
1451520000000 | 200.05 |
1451865600000 | 197.97 |
1451952000000 | 199.46 |
1452038400000 | 196.45 |
1452124800000 | 190.44 |
1452211200000 | 187.38 |
1452470400000 | 188.15 |
1452556800000 | 188.75 |
1452643200000 | 185.53 |
1452729600000 | 187.16 |
1452816000000 | 182.16 |
1453075200000 | 182.84 |
1453161600000 | 182.66 |
1453248000000 | 180.01 |
1453334400000 | 181.13 |
1453420800000 | 185.78 |
1453680000000 | 183.78 |
1453766400000 | 184.92 |
1453852800000 | 183.47 |
1453939200000 | 183.02 |
1454025600000 | 188.86 |
1454284800000 | 188.1 |
1454371200000 | 184.94 |
1454457600000 | 182.8 |
1454544000000 | 181.46 |
1454630400000 | 178.4 |
1454889600000 | 176.71 |
1454976000000 | 172.48 |
1455062400000 | 173.6 |
1455148800000 | 170.33 |
1455235200000 | 172.81 |
1455494400000 | 176.26 |
1455580800000 | 179 |
1455667200000 | 181.34 |
1455753600000 | 182.26 |
1455840000000 | 181.76 |
1456099200000 | 185.54 |
1456185600000 | 183.75 |
1456272000000 | 184.16 |
1456358400000 | 185.86 |
1456444800000 | 187.31 |
1456704000000 | 187.16 |
1456790400000 | 190.84 |
1456876800000 | 193.32 |
1456963200000 | 192.86 |
1457049600000 | 192.21 |
1457308800000 | 192.75 |
1457395200000 | 189.72 |
1457481600000 | 191.1 |
1457568000000 | 188.93 |
1457654400000 | 191.54 |
1457913600000 | 192.6699 |
1458000000000 | 192.01 |
1458086400000 | 193.11 |
1458172800000 | 190.97 |
1458259200000 | 191.63 |
1458518400000 | 192.31 |
1458604800000 | 193.3899 |
1458691200000 | 192.77 |
1458777600000 | 192.45 |
1459209600000 | 194.38 |
1459296000000 | 192.32 |
1459382400000 | 191.37 |
1459468800000 | 191.88 |
1459728000000 | 191.11 |
1459814400000 | 188.85 |
1459900800000 | 190.77 |
1459987200000 | 189.43 |
1460073600000 | 189.73 |
1460332800000 | 188.71 |
1460419200000 | 191.6699 |
1460505600000 | 195.6399 |
1460592000000 | 197.06 |
1460678400000 | 196.26 |
1460937600000 | 195.76 |
1461024000000 | 196.46 |
1461110400000 | 197.47 |
1461196800000 | 198.12 |
1461283200000 | 198.69 |
1461542400000 | 197.91 |
1461628800000 | 197.29 |
1461715200000 | 196.79 |
1461801600000 | 195.2 |
1461888000000 | 192.56 |
1462147200000 | 191.82 |
1462233600000 | 190.41 |
1462320000000 | 189.43 |
1462406400000 | 190.82 |
1462492800000 | 190.77 |
1462752000000 | 191.06 |
1462838400000 | 193.59 |
1462924800000 | 191.81 |
1463011200000 | 192.26 |
1463097600000 | 192.22 |
1463356800000 | 193.54 |
1463443200000 | 192.56 |
1463529600000 | 193.25 |
1463616000000 | 193.47 |
1463702400000 | 194.44 |
1463961600000 | 194.41 |
1464048000000 | 196.74 |
1464134400000 | 198.59 |
1464220800000 | 198.21 |
1464307200000 | 199.95 |
1464566400000 | 199.82 |
1464652800000 | 200.12 |
1464739200000 | 199.46 |
1464825600000 | 199.76 |
1464912000000 | 197.22 |
1465171200000 | 197.43 |
1465257600000 | 198.21 |
1465344000000 | 198.48 |
1465430400000 | 198.99 |
1465516800000 | 197.52 |
1465776000000 | 195.41 |
1465862400000 | 196.28 |
1465948800000 | 195.65 |
1466035200000 | 197.19 |
1466121600000 | 195.24 |
1466380800000 | 195.6 |
1466467200000 | 197.4199 |
1466553600000 | 196.71 |
1466640000000 | 197.78 |
1466726400000 | 194.59 |
1466985600000 | 194.47 |
1467072000000 | 195.58 |
1467158400000 | 198.13 |
1467244800000 | 200.22 |
1467331200000 | 200.49 |
1467590400000 | 200.88 |
1467676800000 | 200.25 |
1467763200000 | 201.37 |
1467849600000 | 201.2 |
1467936000000 | 203.82 |
1468195200000 | 204.84 |
1468281600000 | 205.87 |
1468368000000 | 205.78 |
1468454400000 | 206.65 |
1468540800000 | 207.22 |
1468800000000 | 207.68 |
1468886400000 | 208.48 |
1468972800000 | 209.31 |
1469059200000 | 209.53 |
1469145600000 | 210.15 |
1469404800000 | 209.66 |
1469491200000 | 209.54 |
1469577600000 | 209.36 |
1469664000000 | 207.87 |
1469750400000 | 207.43 |
1470009600000 | 207.5 |
1470096000000 | 205.4199 |
1470182400000 | 205.96 |
1470268800000 | 207.08 |
1470355200000 | 209.3899 |
1470614400000 | 209.89 |
1470700800000 | 209.9 |
1470787200000 | 208.75 |
1470873600000 | 209.13 |
1470960000000 | 209.4199 |
1471219200000 | 209.45 |
1471305600000 | 207.13 |
1471392000000 | 207.54 |
1471478400000 | 206.5 |
1471564800000 | 206.38 |
1471824000000 | 206.41 |
1471910400000 | 206.95 |
1471996800000 | 207.3899 |
1472083200000 | 206.3899 |
1472169600000 | 205.83 |
1472428800000 | 208.49 |
1472515200000 | 208.22 |
1472601600000 | 208.21 |
1472688000000 | 207.54 |
1472774400000 | 208.66 |
1473033600000 | 209.55 |
1473120000000 | 208.99 |
1473206400000 | 209.06 |
1473292800000 | 207.97 |
1473379200000 | 204.61 |
1473638400000 | 206.1 |
1473724800000 | 203.19 |
1473811200000 | 202.77 |
1473897600000 | 204.47 |
1473984000000 | 205.6699 |
1474243200000 | 205.57 |
1474329600000 | 205.97 |
1474416000000 | 209.52 |
1474502400000 | 208.99 |
1474588800000 | 208.28 |
1474848000000 | 205.88 |
1474934400000 | 208.3899 |
1475020800000 | 209.11 |
1475107200000 | 207.2 |
1475193600000 | 207.73 |
1475452800000 | 207.81 |
1475539200000 | 207.98 |
1475625600000 | 207.8 |
1475712000000 | 208.37 |
1475798400000 | 207.8899 |
1476057600000 | 208.99 |
1476144000000 | 208.8 |
1476230400000 | 209.38 |
1476316800000 | 208.6399 |
1476403200000 | 209.12 |
1476662400000 | 208.97 |
1476748800000 | 210.66 |
1476835200000 | 211.55 |
1476921600000 | 212.13 |
1477008000000 | 213.11 |
1477267200000 | 213.57 |
1477353600000 | 213.76 |
1477440000000 | 212.37 |
1477526400000 | 211.39 |
1477612800000 | 210.59 |
1477872000000 | 210.19 |
1477958400000 | 207.8 |
1478044800000 | 205.02 |
1478131200000 | 204.73 |
1478217600000 | 203.37 |
1478476800000 | 208.55 |
1478563200000 | 208.99 |
1478649600000 | 210.87 |
1478736000000 | 213.68 |
1478822400000 | 213.9 |
1479081600000 | 216.21 |
1479168000000 | 217.44 |
1479254400000 | 218.75 |
1479340800000 | 219.73 |
1479427200000 | 220.98 |
1479686400000 | 221.72 |
1479772800000 | 222.77 |
1479859200000 | 223.76 |
1479945600000 | 223.35 |
1480032000000 | 223.37 |
1480291200000 | 223.28 |
1480377600000 | 222.58 |
1480464000000 | 221.95 |
1480550400000 | 221.61 |
1480636800000 | 220.65 |
1480896000000 | 219.89 |
1480982400000 | 220.63 |
1481068800000 | 222.67 |
1481155200000 | 226.64 |
1481241600000 | 229.34 |
1481500800000 | 227.72 |
1481587200000 | 228.49 |
1481673600000 | 226.94 |
1481760000000 | 231.17 |
1481846400000 | 231.25 |
1482105600000 | 231.27 |
1482192000000 | 233 |
1482278400000 | 231.38 |
1482364800000 | 230.53 |
1482451200000 | 230.58 |
1482796800000 | 230.82 |
1482883200000 | 230.93 |
1482969600000 | 228.94 |
1483056000000 | 226.76 |
1483315200000 | 226.76 |
1483401600000 | 231.65 |
1483488000000 | 231.95 |
1483574400000 | 230 |
1483660800000 | 230.85 |
1483920000000 | 230.87 |
1484006400000 | 230.17 |
1484092800000 | 233.22 |
1484179200000 | 229.48 |
1484265600000 | 230.29 |
1484524800000 | 230.66 |
1484611200000 | 228.27 |
1484697600000 | 228.56 |
1484784000000 | 229.29 |
1484870400000 | 228.44 |
1485129600000 | 226.71 |
1485216000000 | 227.56 |
1485302400000 | 229.49 |
1485388800000 | 230.98 |
1485475200000 | 230.26 |
1485734400000 | 229.69 |
1485820800000 | 227 |
1485907200000 | 228.01 |
1485993600000 | 227.16 |
1486080000000 | 228.9 |
1486339200000 | 229.65 |
1486425600000 | 230.88 |
1486512000000 | 231.06 |
1486598400000 | 232.48 |
1486684800000 | 234.86 |
1486944000000 | 236.36 |
1487030400000 | 237.51 |
1487116800000 | 238.71 |
1487203200000 | 236.75 |
1487289600000 | 237.83 |
1487548800000 | 238.01 |
1487635200000 | 241.05 |
1487721600000 | 240.84 |
1487808000000 | 240.16 |
1487894400000 | 240.68 |
1488153600000 | 239.59 |
1488240000000 | 238.68 |
1488326400000 | 242.49 |
1488412800000 | 242.23 |
1488499200000 | 241.24 |
1488758400000 | 240.1 |
1488844800000 | 239.94 |
1488931200000 | 239.75 |
1489017600000 | 239.16 |
1489104000000 | 238.54 |
1489363200000 | 238.73 |
1489449600000 | 238.52 |
1489536000000 | 240.42 |
1489622400000 | 238.62 |
1489708800000 | 238.23 |
1489968000000 | 237.67 |
1490054400000 | 234.38 |
1490140800000 | 234.22 |
1490227200000 | 234.44 |
1490313600000 | 234.22 |
1490572800000 | 232.18 |
1490659200000 | 234.53 |
1490745600000 | 237.48 |
1490832000000 | 237.99 |
1490918400000 | 237.96 |
1491177600000 | 238.83 |
1491264000000 | 238.51 |
1491350400000 | 237.86 |
1491436800000 | 237.96 |
1491523200000 | 238.91 |
1491782400000 | 239.73 |
1491868800000 | 239.14 |
1491955200000 | 238.5 |
1492041600000 | 237.02 |
1492473600000 | 236.33 |
1492560000000 | 235.35 |
1492646400000 | 235.62 |
1492732800000 | 237.23 |
1492992000000 | 235.6 |
1493078400000 | 235.32 |
1493164800000 | 236.53 |
1493251200000 | 236.84 |
1493337600000 | 235.89 |
1493596800000 | 235.93 |
1493683200000 | 236.51 |
1493769600000 | 235.78 |
1493856000000 | 234.78 |
1493942400000 | 234.71 |
1494201600000 | 236.73 |
1494288000000 | 236.86 |
1494374400000 | 237.77 |
1494460800000 | 237.52 |
1494547200000 | 236.07 |
1494806400000 | 235.81 |
1494892800000 | 233.78 |
1494979200000 | 229.39 |
1495065600000 | 230.02 |
1495152000000 | 229.91 |
1495411200000 | 230.24 |
1495497600000 | 230.87 |
1495584000000 | 232.2 |
1495670400000 | 232.61 |
1495756800000 | 233.2 |
1496016000000 | 233.32 |
1496102400000 | 233.29 |
1496188800000 | 231.88 |
1496275200000 | 233.95 |
1496361600000 | 234.56 |
1496620800000 | 234.74 |
1496707200000 | 234.02 |
1496793600000 | 234.4 |
1496880000000 | 234.92 |
1496966400000 | 235.31 |
1497225600000 | 234.74 |
1497312000000 | 235.94 |
1497398400000 | 234.65 |
1497484800000 | 236.18 |
1497571200000 | 235.48 |
1497830400000 | 237.87 |
1497916800000 | 237.46 |
1498003200000 | 236.83 |
1498089600000 | 236.78 |
1498176000000 | 236.33 |
1498435200000 | 236.32 |
1498521600000 | 232.96 |
1498608000000 | 233.17 |
1498694400000 | 230.57 |
1498780800000 | 230.89 |
1499040000000 | 231.62 |
1499126400000 | 232.04 |
1499212800000 | 232.76 |
1499299200000 | 229.52 |
1499385600000 | 230.54 |
1499644800000 | 231.04 |
1499731200000 | 230.55 |
1499817600000 | 232.16 |
1499904000000 | 233 |
1499990400000 | 233.57 |
1500249600000 | 233.06 |
1500336000000 | 231.24 |
1500422400000 | 233.75 |
1500508800000 | 231.79 |
1500595200000 | 231.24 |
1500854400000 | 231.18 |
1500940800000 | 231.23 |
1501027200000 | 231.97 |
1501113600000 | 231.33 |
1501200000000 | 229.47 |
1501459200000 | 228.54 |
1501545600000 | 229.03 |
1501632000000 | 228.28 |
1501718400000 | 227.56 |
1501804800000 | 229.86 |
1502064000000 | 229.54 |
1502150400000 | 230.19 |
1502236800000 | 229.85 |
1502323200000 | 227.24 |
1502409600000 | 226.6 |
1502668800000 | 228.21 |
1502755200000 | 229.38 |
1502841600000 | 230.08 |
1502928000000 | 226.99 |
1503014400000 | 226.37 |
1503273600000 | 225.27 |
1503360000000 | 227.91 |
1503446400000 | 226.54 |
1503532800000 | 226.26 |
1503619200000 | 225.45 |
1503878400000 | 224.07 |
1503964800000 | 222.99 |
1504051200000 | 225.59 |
1504137600000 | 227.69 |
1504224000000 | 228.43 |
1504483200000 | 227.59 |
1504569600000 | 226.25 |
1504656000000 | 226.46 |
1504742400000 | 225.67 |
1504828800000 | 225.22 |
1505088000000 | 227.98 |
1505174400000 | 229.16 |
1505260800000 | 229.86 |
1505347200000 | 230.39 |
1505433600000 | 228.92 |
1505692800000 | 229.25 |
1505779200000 | 229.44 |
1505865600000 | 229.28 |
1505952000000 | 229.61 |
1506038400000 | 229.03 |
1506297600000 | 230.55 |
1506384000000 | 232.27 |
1506470400000 | 233.73 |
1506556800000 | 232.89 |
1506643200000 | 232.87 |
1506902400000 | 235.36 |
1506988800000 | 235.56 |
1507075200000 | 235.75 |
1507161600000 | 237.7 |
1507248000000 | 237.26 |
1507507200000 | 236.82 |
1507593600000 | 236.11 |
1507680000000 | 235.85 |
1507766400000 | 235.75 |
1507852800000 | 236.55 |
1508112000000 | 237.87 |
1508198400000 | 238.99 |
1508284800000 | 238.52 |
1508371200000 | 237.35 |
1508457600000 | 239.13 |
1508716800000 | 239.37 |
1508803200000 | 239.4 |
1508889600000 | 237.44 |
1508976000000 | 239.73 |
1509062400000 | 244.17 |
1509321600000 | 243.02 |
1509408000000 | 242.44 |
1509494400000 | 243.73 |
1509580800000 | 242.86 |
1509667200000 | 244.59 |
1509926400000 | 245.59 |
1510012800000 | 246.37 |
1510099200000 | 246.82 |
1510185600000 | 245.32 |
1510272000000 | 244.3 |
1510531200000 | 243.99 |
1510617600000 | 241.44 |
1510704000000 | 238.79 |
1510790400000 | 241.42 |
1510876800000 | 241.01 |
1511136000000 | 241.75 |
1511222400000 | 243.92 |
1511308800000 | 243.07 |
1511395200000 | 242.06 |
1511481600000 | 240.58 |
1511740800000 | 240.86 |
1511827200000 | 243.26 |
1511913600000 | 243.31 |
1512000000000 | 243.45 |
1512086400000 | 244.27 |
1512345600000 | 243.86 |
1512432000000 | 243.65 |
1512518400000 | 244.09 |
1512604800000 | 244.83 |
1512691200000 | 246.97 |
1512950400000 | 247.07 |
1513036800000 | 248.66 |
1513123200000 | 248.3 |
1513209600000 | 247.17 |
1513296000000 | 248.72 |
1513555200000 | 249.38 |
1513641600000 | 248.56 |
1513728000000 | 246.99 |
1513814400000 | 247.89 |
1513900800000 | 248.5 |
1514332800000 | 247.42 |
1514419200000 | 247.05 |
1514505600000 | 244.75 |
1514851200000 | 245.84 |
1514937600000 | 247.51 |
1515024000000 | 248.23 |
1515110400000 | 250.83 |
1515369600000 | 252.45 |
1515456000000 | 254.19 |
1515542400000 | 253.26 |
1515628800000 | 253.08 |
1515715200000 | 252.15 |
1515974400000 | 250.25 |
1516060800000 | 250.62 |
1516147200000 | 251.99 |
1516233600000 | 251.45 |
1516320000000 | 253.02 |
1516579200000 | 253.99 |
1516665600000 | 254.27 |
1516752000000 | 252.72 |
1516838400000 | 250.3 |
1516924800000 | 253.79 |
1517184000000 | 253.93 |
1517270400000 | 250.22 |
1517356800000 | 248.94 |
1517443200000 | 249.03 |
1517529600000 | 245.08 |
1517788800000 | 236.86 |
1517875200000 | 239.63 |
1517961600000 | 239.94 |
1518048000000 | 234.02 |
1518134400000 | 235.98 |
1518393600000 | 238.17 |
1518480000000 | 237.37 |
1518566400000 | 239.04 |
1518652800000 | 240.65 |
1518739200000 | 241.69 |
1518998400000 | 243.31 |
1519084800000 | 242.89 |
1519171200000 | 242.16 |
1519257600000 | 242.15 |
1519344000000 | 246.14 |
1519603200000 | 248.83 |
1519689600000 | 247.69 |
1519776000000 | 246.07 |
1519862400000 | 243.24 |
1519948800000 | 241.31 |
1520208000000 | 242.47 |
1520294400000 | 242.25 |
1520380800000 | 241.72 |
1520467200000 | 244.3 |
1520553600000 | 247.68 |
1520812800000 | 248.3 |
1520899200000 | 245.63 |
1520985600000 | 245.34 |
1521072000000 | 245.85 |
1521158400000 | 246.72 |
1521417600000 | 242.76 |
1521504000000 | 243.99 |
1521590400000 | 243.89 |
1521676800000 | 238.85 |
1521763200000 | 232.71 |
1522022400000 | 236.09 |
1522108800000 | 234.5 |
1522195200000 | 234.11 |
1522281600000 | 237.69 |
1522713600000 | 236.24 |
1522800000000 | 237.8 |
1522886400000 | 240.87 |
1522972800000 | 236.25 |
1523232000000 | 236.24 |
1523318400000 | 238.98 |
1523404800000 | 237.46 |
1523491200000 | 239.84 |
1523577600000 | 239.3 |
1523836800000 | 240.17 |
1523923200000 | 242.73 |
1524009600000 | 242.8 |
1524096000000 | 241.92 |
1524182400000 | 241.67 |
1524441600000 | 242.47 |
1524528000000 | 240.36 |
1524614400000 | 241.2 |
1524700800000 | 244.61 |
1524787200000 | 245.48 |
1525046400000 | 244.54 |
1525132800000 | 246.7 |
1525219200000 | 246.13 |
1525305600000 | 246.07 |
1525392000000 | 248.87 |
1525651200000 | 250.01 |
1525737600000 | 251.27 |
1525824000000 | 252.95 |
1525910400000 | 254.44 |
1525996800000 | 254.04 |
1526256000000 | 254.06 |
1526342400000 | 254.39 |
1526428800000 | 256.8 |
1526515200000 | 256.62 |
1526601600000 | 256.81 |
1526860800000 | 258.56 |
1526947200000 | 257.43 |
1527033600000 | 259.48 |
1527120000000 | 258.47 |
1527206400000 | 259.2799 |
1527465600000 | 259.9 |
1527552000000 | 258.88 |
1527638400000 | 259.73 |
1527724800000 | 257.49 |
1527811200000 | 259.46 |
1528070400000 | 260.45 |
1528156800000 | 261.12 |
1528243200000 | 260.63 |
1528329600000 | 259.69 |
1528416000000 | 261.5 |
1528675200000 | 260.76 |
1528761600000 | 261.61 |
1528848000000 | 261.29 |
1528934400000 | 264.22 |
1529020800000 | 264.57 |
1529280000000 | 263.93 |
1529366400000 | 263.58 |
1529452800000 | 264.05 |
1529539200000 | 262.07 |
1529625600000 | 261.65 |
1529884800000 | 257.13 |
1529971200000 | 258.18 |
1530057600000 | 257.72 |
1530144000000 | 259.32 |
1530230400000 | 257.46 |
1530489600000 | 258.76 |
1530576000000 | 256.94 |
1530662400000 | 257.06 |
1530748800000 | 257.24 |
1530835200000 | 258.42 |
1531094400000 | 260.85 |
1531180800000 | 262.21 |
1531267200000 | 260.3 |
1531353600000 | 263.1 |
1531440000000 | 264.18 |
1531699200000 | 263.04 |
1531785600000 | 264.36 |
1531872000000 | 265.6 |
1531958400000 | 265.39 |
1532044800000 | 263.61 |
1532304000000 | 263.76 |
1532390400000 | 264.95 |
1532476800000 | 267.83 |
1532563200000 | 267.5 |
1532649600000 | 266.5299 |
1532908800000 | 263.57 |
1532995200000 | 264.35 |
1533081600000 | 265.24 |
1533168000000 | 267.37 |
1533254400000 | 268.68 |
1533513600000 | 269.94 |
1533600000000 | 270.13 |
1533686400000 | 269.94 |
1533772800000 | 270.56 |
1533859200000 | 271.89 |
1534118400000 | 270.5 |
1534204800000 | 273.58 |
1534291200000 | 272.97 |
1534377600000 | 272.52 |
1534464000000 | 273.19 |
1534723200000 | 273.16 |
1534809600000 | 271.35 |
1534896000000 | 269.89 |
1534982400000 | 269.5899 |
1535068800000 | 270.0299 |
1535328000000 | 271.36 |
1535414400000 | 270.63 |
1535500800000 | 272.46 |
1535587200000 | 272.43 |
1535673600000 | 272.89 |
1535932800000 | 272.66 |
1536019200000 | 273.63 |
1536105600000 | 270.51 |
1536192000000 | 269.56 |
1536278400000 | 269.82 |
1536537600000 | 269.49 |
1536624000000 | 271.11 |
1536710400000 | 270.54 |
1536796800000 | 270.96 |
1536883200000 | 271.5899 |
1537142400000 | 269.76 |
1537228800000 | 271.3 |
1537315200000 | 272.91 |
1537401600000 | 272.73 |
1537488000000 | 272.87 |
1537747200000 | 271.5299 |
1537833600000 | 271.58 |
1537920000000 | 272.01 |
1538006400000 | 273.77 |
1538092800000 | 275.5299 |
1538352000000 | 277.06 |
1538438400000 | 277.62 |
1538524800000 | 277.63 |
1538611200000 | 275.98 |
1538697600000 | 274.6 |
1538956800000 | 275.18 |
1539043200000 | 274.33 |
1539129600000 | 265.68 |
1539216000000 | 259.16 |
1539302400000 | 262.47 |
1539561600000 | 259.94 |
1539648000000 | 264.97 |
1539734400000 | 266.7799 |
1539820800000 | 264.24 |
1539907200000 | 263.54 |
1540166400000 | 263.22 |
1540252800000 | 261.43 |
1540339200000 | 256.04 |
1540425600000 | 259 |
1540512000000 | 255.89 |
1540771200000 | 253.35 |
1540857600000 | 257.31 |
1540944000000 | 261.54 |
1541030400000 | 262.3 |
1541116800000 | 261.96 |
1541376000000 | 261.7 |
1541462400000 | 263.08 |
1541548800000 | 266.44 |
1541635200000 | 267.58 |
1541721600000 | 266.73 |
1541980800000 | 264.66 |
1542067200000 | 262.74 |
1542153600000 | 260.44 |
1542240000000 | 262.7 |
1542326400000 | 261.39 |
1542585600000 | 256.42 |
1542672000000 | 253.17 |
1542758400000 | 254.02 |
1542844800000 | 254.11 |
1542931200000 | 254.26 |
1543190400000 | 257.5 |
1543276800000 | 259.4 |
1543363200000 | 264.93 |
1543449600000 | 262.42 |
1543536000000 | 265.42 |
1543795200000 | 268.25 |
1543881600000 | 260.65 |
1543968000000 | 260.37 |
1544054400000 | 258.48 |
1544140800000 | 253.58 |
1544400000000 | 253.17 |
1544486400000 | 253.8 |
1544572800000 | 255.11 |
1544659200000 | 255.68 |
1544745600000 | 252.06 |
1545004800000 | 247.28 |
1545091200000 | 246.07 |
1545177600000 | 241.77 |
1545264000000 | 237.82 |
1545350400000 | 233.01 |
1545609600000 | 228.34 |
1545868800000 | 239.2 |
1545955200000 | 238.44 |
1546214400000 | 240.49 |
1546387200000 | 242.16 |
1546473600000 | 237.41 |
1546560000000 | 243.25 |
1546819200000 | 244.63 |
1546905600000 | 247.19 |
1546992000000 | 247.53 |
1547078400000 | 248.05 |
1547164800000 | 249.22 |
1547424000000 | 248.47 |
1547510400000 | 251.87 |
1547596800000 | 253.28 |
1547683200000 | 255.15 |
1547769600000 | 258.31 |
1548028800000 | 258.51 |
1548115200000 | 255.59 |
1548201600000 | 255.22 |
1548288000000 | 256.21 |
1548374400000 | 257.68 |
1548633600000 | 255.17 |
1548720000000 | 255.15 |
1548806400000 | 258.21 |
1548892800000 | 259.61 |
1548979200000 | 259.5299 |
1549238400000 | 262.0899 |
1549324800000 | 263.97 |
1549411200000 | 264.11 |
1549497600000 | 262.55 |
1549584000000 | 262.69 |
1549843200000 | 263.68 |
1549929600000 | 266.54 |
1550016000000 | 267.85 |
1550102400000 | 267.7 |
1550188800000 | 270.11 |
1550448000000 | 269.74 |
1550534400000 | 269.54 |
1550620800000 | 269.95 |
1550707200000 | 269.25 |
1550793600000 | 270.91 |
1551052800000 | 271.39 |
1551139200000 | 270.85 |
1551225600000 | 270.43 |
1551312000000 | 269.05 |
1551398400000 | 270.5 |
1551657600000 | 271.23 |
1551744000000 | 271.1 |
1551830400000 | 269.39 |
1551916800000 | 269.54 |
1552003200000 | 268.4 |
1552262400000 | 272.05 |
1552348800000 | 272.05 |
1552435200000 | 272.55 |
1552521600000 | 272.46 |
1552608000000 | 273.32 |
1552867200000 | 274.36 |
1552953600000 | 274.11 |
1553040000000 | 273.23 |
1553126400000 | 275.47 |
1553212800000 | 273.45 |
1553472000000 | 271.16 |
1553558400000 | 274.49 |
1553644800000 | 274.25 |
1553731200000 | 275.0299 |
1553817600000 | 276.96 |
1554076800000 | 280.3 |
1554163200000 | 281 |
1554249600000 | 280.92 |
1554336000000 | 281.48 |
1554422400000 | 282.3399 |
1554681600000 | 281.73 |
1554768000000 | 280.3399 |
1554854400000 | 281.57 |
1554940800000 | 280.56 |
1555027200000 | 280.94 |
1555286400000 | 281.46 |
1555372800000 | 281.81 |
1555459200000 | 281.35 |
1555545600000 | 282.96 |
1555977600000 | 286.56 |
1556064000000 | 285.9 |
1556150400000 | 287.69 |
1556236800000 | 288.47 |
1556496000000 | 288.64 |
1556582400000 | 287.8399 |
1556668800000 | 285.64 |
1556755200000 | 286.41 |
1556841600000 | 288.79 |
1557100800000 | 287.52 |
1557187200000 | 283.57 |
1557273600000 | 282.37 |
1557360000000 | 280.6 |
1557446400000 | 281.07 |
1557705600000 | 275.27 |
1557792000000 | 277.48 |
1557878400000 | 279.3 |
1557964800000 | 281.99 |
1558051200000 | 281.43 |
1558310400000 | 280.17 |
1558396800000 | 281.5 |
1558483200000 | 281.49 |
1558569600000 | 278.63 |
1558656000000 | 277.91 |
1558915200000 | 278.35 |
1559001600000 | 277.29 |
1559088000000 | 275.95 |
1559174400000 | 276.36 |
1559260800000 | 273.01 |
1559520000000 | 270.42 |
1559606400000 | 274.55 |
1559692800000 | 276.66 |
1559779200000 | 277.44 |
1559865600000 | 278.96 |
1560124800000 | 281.05 |
1560211200000 | 281.32 |
1560297600000 | 280.3399 |
1560384000000 | 282.11 |
1560470400000 | 283.08 |
1560729600000 | 283.18 |
1560816000000 | 286.52 |
1560902400000 | 287.5 |
1560988800000 | 288.55 |
1561075200000 | 287.02 |
1561334400000 | 285.0299 |
1561420800000 | 282.91 |
1561507200000 | 282.41 |
1561593600000 | 284.15 |
1561680000000 | 284.94 |
1561939200000 | 288.75 |
1562025600000 | 290.55 |
1562112000000 | 292.8399 |
1562198400000 | 293.1 |
1562284800000 | 294.01 |
1562544000000 | 292.43 |
1562630400000 | 293.0299 |
1562716800000 | 292.93 |
1562803200000 | 293.97 |
1562889600000 | 295.13 |
1563148800000 | 294.86 |
1563235200000 | 294.67 |
1563321600000 | 293.39 |
1563408000000 | 293.66 |
1563494400000 | 292.99 |
1563753600000 | 293.5 |
1563840000000 | 297.23 |
1563926400000 | 298.89 |
1564012800000 | 296.96 |
1564099200000 | 299.14 |
1564358400000 | 298.33 |
1564444800000 | 297.68 |
1564531200000 | 295.06 |
1564617600000 | 295.06 |
1564704000000 | 291.52 |
1564963200000 | 281.5899 |
1565049600000 | 283.89 |
1565136000000 | 283.63 |
1565222400000 | 288.42 |
1565308800000 | 287.24 |
1565568000000 | 283.96 |
1565654400000 | 287.24 |
1565740800000 | 281.7799 |
1565827200000 | 282.58 |
1565913600000 | 286.17 |
1566172800000 | 289.61 |
1566259200000 | 288.4 |
1566345600000 | 289.91 |
1566432000000 | 289.97 |
1566518400000 | 283.56 |
1566777600000 | 285.1 |
1566864000000 | 284.97 |
1566950400000 | 287.04 |
1567036800000 | 290.15 |
1567123200000 | 292.54 |
1567382400000 | 293.41 |
1567468800000 | 292.12 |
1567555200000 | 292.99 |
1567641600000 | 296.35 |
1567728000000 | 296.74 |
1567987200000 | 296.69 |
1568073600000 | 297.14 |
1568160000000 | 300.5899 |
1568246400000 | 300.6 |
1568332800000 | 299.51 |
1568592000000 | 301.23 |
1568678400000 | 300.52 |
1568764800000 | 300.1 |
1568851200000 | 300.47 |
1568937600000 | 300.48 |
1569196800000 | 300.98 |
1569283200000 | 298.96 |
1569369600000 | 301.17 |
1569456000000 | 301.08 |
1569542400000 | 299.46 |
1569801600000 | 301.55 |
1569888000000 | 298.5899 |
1569974400000 | 293.46 |
1570060800000 | 293.7 |
1570147200000 | 297.22 |
1570406400000 | 295.8399 |
1570492800000 | 293.43 |
1570579200000 | 294.62 |
1570665600000 | 295.14 |
1570752000000 | 297.62 |
1571011200000 | 297.79 |
1571097600000 | 300.41 |
1571184000000 | 299.98 |
1571270400000 | 298.91 |
1571356800000 | 297.16 |
1571616000000 | 298.8 |
1571702400000 | 298.32 |
1571788800000 | 299.5299 |
1571875200000 | 300.86 |
1571961600000 | 302.35 |
1572220800000 | 303.6 |
1572307200000 | 303.21 |
1572393600000 | 303.82 |
1572480000000 | 302.5899 |
1572566400000 | 304.64 |
1572825600000 | 305.75 |
1572912000000 | 308.06 |
1572998400000 | 308.37 |
1573084800000 | 310.2 |
1573171200000 | 311.83 |
1573430400000 | 311.05 |
1573516800000 | 312.23 |
1573603200000 | 312.16 |
1573689600000 | 312.27 |
1573776000000 | 313.32 |
1574035200000 | 312.99 |
1574121600000 | 313.14 |
1574208000000 | 312.29 |
1574294400000 | 311.42 |
1574380800000 | 313.15 |
1574640000000 | 316.15 |
1574726400000 | 316.65 |
1574812800000 | 318.32 |
1574899200000 | 317.99 |
1574985600000 | 316.13 |
1575244800000 | 313.15 |
1575331200000 | 311 |
1575417600000 | 311.92 |
1575504000000 | 312.48 |
1575590400000 | 316.15 |
1575849600000 | 314.94 |
1575936000000 | 313.92 |
1576022400000 | 314.79 |
1576108800000 | 315.86 |
1576195200000 | 316.4 |
1576454400000 | 318.24 |
1576540800000 | 318.0899 |
1576627200000 | 318.65 |
1576713600000 | 320.13 |
1576800000000 | 322.06 |
1577059200000 | 322.27 |
1577145600000 | 322.27 |
1577404800000 | 321.71 |
1577664000000 | 319.07 |
1577750400000 | 319.24 |
1577923200000 | 322.51 |
1578009600000 | 321.9 |
1578268800000 | 321.48 |
1578355200000 | 322.71 |
1578441600000 | 324.24 |
1578528000000 | 327.0299 |
1578614400000 | 326.41 |
1578873600000 | 327.51 |
1578960000000 | 327.65 |
1579046400000 | 327.2 |
1579132800000 | 329.7799 |
1579219200000 | 332.37 |
1579478400000 | 332.89 |
1579564800000 | 331.42 |
1579651200000 | 332.51 |
1579737600000 | 333.51 |
1579824000000 | 331.73 |
1580083200000 | 327.27 |
1580169600000 | 329.92 |
1580256000000 | 330 |
1580342400000 | 329.19 |
1580428800000 | 322.93 |
1580688000000 | 325.18 |
1580774400000 | 330.3399 |
1580860800000 | 334.46 |
1580947200000 | 337.29 |
1581033600000 | 336.17 |
1581292800000 | 339.11 |
1581379200000 | 339.95 |
1581465600000 | 342.8399 |
1581552000000 | 343.95 |
1581638400000 | 344.63 |
1581897600000 | 344.71 |
1581984000000 | 343.69 |
1582070400000 | 345.96 |
1582156800000 | 344.16 |
1582243200000 | 339.71 |
1582502400000 | 330.1 |
1582588800000 | 320.2 |
1582675200000 | 318.4 |
1582761600000 | 302.85 |
1582848000000 | 299.39 |
1583107200000 | 306.77 |
1583193600000 | 298.45 |
1583280000000 | 309.52 |
1583366400000 | 300.64 |
1583452800000 | 291.87 |
1583712000000 | 268.2799 |
1583798400000 | 280.93 |
1583884800000 | 270.04 |
1583971200000 | 250.09 |
1584057600000 | 267.33 |
1584316800000 | 237.06 |
1584403200000 | 252 |
1584489600000 | 242.26 |
1584576000000 | 246.35 |
1584662400000 | 238.11 |
1584921600000 | 229.82 |
1585008000000 | 249.47 |
1585094400000 | 255.17 |
1585180800000 | 263.44 |
1585267200000 | 256.38 |
1585526400000 | 264.18 |
1585612800000 | 261.76 |
1585699200000 | 252.32 |
1585785600000 | 257.25 |
1585872000000 | 255.09 |
1586131200000 | 272.12 |
1586217600000 | 270.39 |
1586304000000 | 279.11 |
1586390400000 | 281.02 |
1586822400000 | 286.1 |
1586908800000 | 282.39 |
1586995200000 | 284.5 |
1587081600000 | 290.95 |
1587340800000 | 286.58 |
1587427200000 | 278.48 |
1587513600000 | 284.7799 |
1587600000000 | 285.22 |
1587686400000 | 288.87 |
1587945600000 | 292.95 |
1588032000000 | 292.07 |
1588118400000 | 298.6 |
1588204800000 | 294.04 |
1588291200000 | 284.5899 |
1588550400000 | 288.41 |
1588636800000 | 293.19 |
1588723200000 | 293.3 |
1588809600000 | 296.64 |
1588896000000 | 299.18 |
1589155200000 | 301.06 |
1589241600000 | 294.55 |
1589328000000 | 290.9 |
1589414400000 | 293.57 |
1589500800000 | 294.7799 |
1589760000000 | 301.19 |
1589846400000 | 297.54 |
1589932800000 | 300.7799 |
1590019200000 | 299.89 |
1590105600000 | 301.24 |
1590364800000 | 302 |
1590451200000 | 303.87 |
1590537600000 | 307.97 |
1590624000000 | 306.19 |
1590710400000 | 304.9 |
1590969600000 | 306.55 |
1591056000000 | 307.9 |
1591142400000 | 310.79 |
1591228800000 | 306.47 |
1591315200000 | 314.14 |
1591574400000 | 318.61 |
1591660800000 | 315.88 |
1591747200000 | 314.92 |
1591833600000 | 297.56 |
1591920000000 | 303.58 |
1592179200000 | 303.69 |
1592265600000 | 311.39 |
1592352000000 | 311.1 |
1592438400000 | 311.43 |
1592524800000 | 311.18 |
1592784000000 | 310.98 |
1592870400000 | 310.3399 |
1592956800000 | 304.69 |
1593043200000 | 308.5 |
1593129600000 | 303.0299 |
1593388800000 | 304.36 |
1593475200000 | 309.12 |
1593561600000 | 309.57 |
1593648000000 | 312.02 |
1593734400000 | 312.01 |
1593993600000 | 314.71 |
1594080000000 | 312.52 |
1594166400000 | 313.0299 |
1594252800000 | 312.51 |
1594339200000 | 314.14 |
1594598400000 | 310.91 |
1594684800000 | 313.25 |
1594771200000 | 316.31 |
1594857600000 | 314.24 |
1594944000000 | 315.17 |
1595203200000 | 317.1 |
1595289600000 | 316.85 |
1595376000000 | 315.0899 |
1595462400000 | 311.8 |
1595548800000 | 309.5 |
1595808000000 | 308.0899 |
1595894400000 | 307.38 |
1595980800000 | 309.11 |
1596067200000 | 307.42 |
1596153600000 | 306.92 |
1596412800000 | 311.73 |
1596499200000 | 313.3399 |
1596585600000 | 312.04 |
1596672000000 | 314.62 |
1596758400000 | 315.63 |
1597017600000 | 316.79 |
1597104000000 | 315.64 |
1597190400000 | 318.73 |
1597276800000 | 318.04 |
1597363200000 | 318.38 |
1597622400000 | 318.3399 |
1597708800000 | 317.74 |
1597795200000 | 317.23 |
1597881600000 | 319.1 |
1597968000000 | 321.8399 |
1598227200000 | 323.63 |
1598313600000 | 324.69 |
1598400000000 | 328.0299 |
1598486400000 | 329.0899 |
1598572800000 | 328.33 |
1598832000000 | 326.51 |
1598918400000 | 328.12 |
1599004800000 | 335.4 |
1599091200000 | 325.73 |
1599177600000 | 323.56 |
1599436800000 | 322.72 |
1599523200000 | 315.91 |
1599609600000 | 320.26 |
1599696000000 | 314.51 |
1599782400000 | 315.8 |
1600041600000 | 319.2799 |
1600128000000 | 321.18 |
1600214400000 | 320.89 |
1600300800000 | 318.63 |
1600387200000 | 315.01 |
1600646400000 | 315 |
1600732800000 | 317.91 |
1600819200000 | 312.49 |
1600905600000 | 313.33 |
1600992000000 | 318.6 |
1601251200000 | 322.77 |
1601337600000 | 319.48 |
1601424000000 | 321.05 |
1601510400000 | 322.66 |
1601596800000 | 320.21 |
1601856000000 | 323.85 |
1601942400000 | 320.55 |
1602028800000 | 326.0299 |
1602115200000 | 328.97 |
1602201600000 | 329.51 |
1602460800000 | 333.92 |
1602547200000 | 334.47 |
1602633600000 | 332.24 |
1602720000000 | 332.7799 |
1602806400000 | 331.86 |
1603065600000 | 326.21 |
1603152000000 | 325.48 |
1603238400000 | 324.6 |
1603324800000 | 326.67 |
1603411200000 | 327.61 |
1603670400000 | 322.69 |
1603756800000 | 321.29 |
1603843200000 | 313.8 |
1603929600000 | 318.68 |
1604016000000 | 314.52 |
1604275200000 | 318.72 |
1604361600000 | 321.8399 |
1604448000000 | 329.3399 |
1604534400000 | 332.7799 |
1604620800000 | 331.95 |
1604880000000 | 336.41 |
1604966400000 | 336.66 |
1605052800000 | 341.48 |
1605139200000 | 337.36 |
1605225600000 | 340.35 |
1605484800000 | 344.32 |
1605571200000 | 342.62 |
1605657600000 | 339.92 |
1605744000000 | 342.27 |
1605830400000 | 340.29 |
1606089600000 | 343.0299 |
1606176000000 | 347.2 |
1606262400000 | 346.55 |
1606348800000 | 346.73 |
1606435200000 | 346.62 |
1606694400000 | 343.8399 |
1606780800000 | 345.26 |
1606867200000 | 344.64 |
1606953600000 | 343.0899 |
1607040000000 | 346.23 |
1607299200000 | 346.18 |
1607385600000 | 347.6 |
1607472000000 | 346.43 |
1607558400000 | 345.3 |
1607644800000 | 345.4 |
1607904000000 | 344.39 |
1607990400000 | 346.96 |
1608076800000 | 347.02 |
1608163200000 | 348.12 |
1608249600000 | 347.43 |
1608508800000 | 346.86 |
1608595200000 | 347.07 |
1608681600000 | 347.0299 |
1608768000000 | 348.3399 |
1609113600000 | 349.11 |
1609200000000 | 348.75 |
1609286400000 | 347.69 |
1609372800000 | 350.94 |
1609718400000 | 346.0299 |
1609804800000 | 348.16 |
1609891200000 | 349.23 |
1609977600000 | 355.36 |
1610064000000 | 358.2799 |
1610323200000 | 358.96 |
1610409600000 | 359.42 |
1610496000000 | 359.98 |
1610582400000 | 360.12 |
1610668800000 | 358.5899 |
1610928000000 | 358.8399 |
1611014400000 | 360.22 |
1611100800000 | 364.91 |
1611187200000 | 363.97 |
1611273600000 | 362.01 |
1611532800000 | 364.36 |
1611619200000 | 361.98 |
1611705600000 | 356.29 |
1611792000000 | 357.58 |
1611878400000 | 350.08 |
1612137600000 | 357.2 |
1612224000000 | 363.86 |
1612310400000 | 365.1 |
1612396800000 | 369.26 |
1612483200000 | 370.1 |
1612742400000 | 372.95 |
1612828800000 | 371.76 |
1612915200000 | 371.0299 |
1613001600000 | 371.77 |
1613088000000 | 373.52 |
1613347200000 | 373.67 |
1613433600000 | 373.93 |
1613520000000 | 375.83 |
1613606400000 | 372.93 |
1613692800000 | 371.04 |
1613952000000 | 368.14 |
1614038400000 | 367.75 |
1614124800000 | 370.87 |
1614211200000 | 360.85 |
1614297600000 | 359.71 |
1614556800000 | 370.75 |
1614643200000 | 367.65 |
1614729600000 | 362.98 |
1614816000000 | 358.71 |
1614902400000 | 367.44 |
1615161600000 | 366.77 |
1615248000000 | 371.91 |
1615334400000 | 373.3399 |
1615420800000 | 375.46 |
1615507200000 | 377.15 |
1615766400000 | 380.68 |
1615852800000 | 381.11 |
1615939200000 | 381.58 |
1616025600000 | 376.83 |
1616112000000 | 376.86 |
1616371200000 | 377.91 |
1616457600000 | 376.75 |
1616544000000 | 374.6 |
1616630400000 | 378.23 |
1616716800000 | 383.4 |
1616976000000 | 383.87 |
1617062400000 | 383.97 |
1617148800000 | 384.21 |
1617235200000 | 387.91 |
1617667200000 | 390.01 |
1617753600000 | 388.5 |
1617840000000 | 390.7 |
1617926400000 | 393.2 |
1618185600000 | 392.48 |
1618272000000 | 393.69 |
1618358400000 | 391.11 |
1618444800000 | 395.2799 |
1618531200000 | 395.96 |
1618790400000 | 392.88 |
1618876800000 | 388.7799 |
1618963200000 | 391.47 |
1619049600000 | 390.04 |
1619136000000 | 392.75 |
1619395200000 | 392.79 |
1619481600000 | 392.05 |
1619568000000 | 391.38 |
1619654400000 | 392.51 |
1619740800000 | 391.74 |
1620000000000 | 391.41 |
1620086400000 | 390.25 |
1620172800000 | 391.27 |
1620259200000 | 392.43 |
1620345600000 | 392.99 |
1620604800000 | 389.46 |
1620691200000 | 385.66 |
1620777600000 | 380.4 |
1620864000000 | 382.96 |
1620950400000 | 387.13 |
1621209600000 | 386.06 |
1621296000000 | 382.5899 |
1621382400000 | 381.13 |
1621468800000 | 385.1 |
1621555200000 | 385.97 |
1621814400000 | 388.41 |
1621900800000 | 387.3 |
1621987200000 | 388.91 |
1622073600000 | 389.52 |
1622160000000 | 391.35 |
1622419200000 | 389.44 |
1622505600000 | 388.98 |
1622592000000 | 390.98 |
1622678400000 | 391.8 |
1622764800000 | 394.42 |
1623024000000 | 393.93 |
1623110400000 | 393.87 |
1623196800000 | 392.94 |
1623283200000 | 395.11 |
1623369600000 | 397.73 |
1623628800000 | 398.26 |
1623715200000 | 397.64 |
1623801600000 | 396.35 |
1623888000000 | 401.7 |
1623974400000 | 399.93 |
1624233600000 | 401.33 |
1624320000000 | 404.98 |
1624406400000 | 403.13 |
1624492800000 | 405.87 |
1624579200000 | 406.92 |
1624838400000 | 408.56 |
1624924800000 | 409 |
1625011200000 | 410.44 |
1625097600000 | 411.31 |
1625184000000 | 415.12 |
1625443200000 | 414.64 |
1625529600000 | 415.02 |
1625616000000 | 416.64 |
1625702400000 | 411.35 |
1625788800000 | 414.68 |
1626048000000 | 416.56 |
1626134400000 | 417.16 |
1626220800000 | 417.36 |
1626307200000 | 415.74 |
1626393600000 | 413.3399 |
1626652800000 | 407.32 |
1626739200000 | 413.62 |
1626825600000 | 416.1 |
1626912000000 | 417.18 |
1626998400000 | 421.62 |
1627257600000 | 420.89 |
1627344000000 | 419.06 |
1627430400000 | 419.18 |
1627516800000 | 418.64 |
1627603200000 | 417.23 |
1627862400000 | 417.16 |
1627948800000 | 420.18 |
1628035200000 | 418.97 |
1628121600000 | 421.56 |
1628208000000 | 424.36 |
1628467200000 | 424.46 |
1628553600000 | 425.68 |
1628640000000 | 426.47 |
1628726400000 | 427.87 |
1628812800000 | 426.56 |
1629072000000 | 426.67 |
1629158400000 | 426.17 |
1629244800000 | 422.75 |
1629331200000 | 423.18 |
1629417600000 | 425.73 |
1629676800000 | 427.77 |
1629763200000 | 428.55 |
1629849600000 | 429.6 |
1629936000000 | 427.12 |
1630022400000 | 429.1 |
1630281600000 | 430.7 |
1630368000000 | 429.86 |
1630454400000 | 428.76 |
1630540800000 | 429.74 |
1630627200000 | 430.3 |
1630886400000 | 431.56 |
1630972800000 | 430.9 |
1631059200000 | 431.39 |
1631145600000 | 429.44 |
1631232000000 | 426.73 |
1631491200000 | 428.25 |
1631577600000 | 426.25 |
1631664000000 | 428.78 |
1631750400000 | 429.99 |
1631836800000 | 427.97 |
1632096000000 | 421.72 |
1632182400000 | 421.22 |
1632268800000 | 423.86 |
1632355200000 | 427.68 |
1632441600000 | 429.81 |
1632700800000 | 429.29 |
1632787200000 | 422.12 |
1632873600000 | 423.74 |
1632960000000 | 421.2 |
1633046400000 | 423.94 |
1633305600000 | 418.19 |
1633392000000 | 422.18 |
1633478400000 | 425.28 |
1633564800000 | 428.18 |
1633651200000 | 427.44 |
1633910400000 | 425.38 |
1633996800000 | 425.37 |
1634083200000 | 425.91 |
1634169600000 | 431.93 |
1634256000000 | 434.9 |
1634515200000 | 436.28 |
1634601600000 | 437.91 |
1634688000000 | 439.42 |
1634774400000 | 440.34 |
1634860800000 | 440.05 |
1635120000000 | 443.07 |
1635206400000 | 444.36 |
1635292800000 | 441.84 |
1635379200000 | 442.46 |
1635465600000 | 446.81 |
1635724800000 | 448.43 |
1635811200000 | 449.41 |
1635897600000 | 451.53 |
1635984000000 | 455.4 |
1636070400000 | 456.05 |
1636329600000 | 455.3 |
1636416000000 | 453.66 |
1636502400000 | 452.35 |
1636588800000 | 454.54 |
1636675200000 | 459.45 |
1636934400000 | 460.82 |
1637020800000 | 465.22 |
1637107200000 | 465.14 |
1637193600000 | 463.99 |
1637280000000 | 464.73 |
1637539200000 | 465.12 |
1637625600000 | 464.72 |
1637712000000 | 468.27 |
1637798400000 | 467.98 |
1637884800000 | 453.86 |
1638144000000 | 459.26 |
1638230400000 | 451.25 |
1638316800000 | 443.89 |
1638403200000 | 450.05 |
1638489600000 | 448.09 |
1638748800000 | 452.7 |
1638835200000 | 463.17 |
1638921600000 | 461.64 |
1639008000000 | 460.25 |
1639094400000 | 462.64 |
1639353600000 | 459.81 |
1639440000000 | 456.53 |
1639526400000 | 463.71 |
1639612800000 | 458.74 |
1639699200000 | 455.84 |
1639958400000 | 449.32 |
1640044800000 | 458.56 |
1640131200000 | 460.26 |
1640217600000 | 464.13 |
1640304000000 | 463.36 |
1640563200000 | 468.61 |
1640649600000 | 469.41 |
1640736000000 | 467.79 |
1640822400000 | 467.56 |
1640908800000 | 464.78 |
1641168000000 | 470.28 |
1641254400000 | 469.84 |
1641340800000 | 460.55 |
1641427200000 | 460.52 |
1641513600000 | 456.92 |
1641772800000 | 457.97 |
1641859200000 | 460.74 |
1641945600000 | 459.82 |
1642032000000 | 452.33 |
1642118400000 | 452.62 |
1642377600000 | 453.9 |
1642464000000 | 448.65 |
1642550400000 | 443.73 |
1642636800000 | 440.79 |
1642723200000 | 432.63 |
1642982400000 | 434.66 |
1643068800000 | 430.44 |
1643155200000 | 429.16 |
1643241600000 | 429.91 |
1643328000000 | 438.95 |
1643587200000 | 445.68 |
1643673600000 | 447.35 |
1643760000000 | 448.72 |
1643846400000 | 434.35 |
1643932800000 | 435.83 |
1644192000000 | 434.89 |
1644278400000 | 439.07 |
1644364800000 | 445.52 |
1644451200000 | 437.59 |
1644537600000 | 432.77 |
1644796800000 | 433.89 |
1644883200000 | 437.64 |
1644969600000 | 438.27 |
1645056000000 | 429.77 |
1645142400000 | 427.45 |
1645401600000 | 427.55 |
1645488000000 | 422.71 |
1645574400000 | 416.49 |
1645660800000 | 427.93 |
1645747200000 | 432.03 |
1646006400000 | 432.27 |
1646092800000 | 430.53 |
1646179200000 | 438.83 |
1646265600000 | 436.87 |
1646352000000 | 438.19 |
1646611200000 | 426.86 |
1646697600000 | 423.21 |
1646784000000 | 426.59 |
1646870400000 | 427.45 |
1646956800000 | 423.1 |
1647216000000 | 419.61 |
1647302400000 | 427.13 |
1647388800000 | 436.25 |
1647475200000 | 438.48 |
1647561600000 | 445.85 |
1647820800000 | 445.12 |
1647907200000 | 451.22 |
1647993600000 | 448.06 |
1648080000000 | 453.03 |
1648166400000 | 455.21 |
1648425600000 | 457.98 |
1648512000000 | 458.83 |
1648598400000 | 453.97 |
1648684800000 | 448.95 |
1648771200000 | 453.73 |
1649030400000 | 459.34 |
1649116800000 | 456.5 |
1649203200000 | 452.17 |
1649289600000 | 453.02 |
1649376000000 | 453.53 |
1649635200000 | 445.6 |
1649721600000 | 444.53 |
1649808000000 | 450.28 |
1649894400000 | 448.82 |
1650326400000 | 453.19 |
1650412800000 | 450.29 |
1650499200000 | 444.97 |
1650585600000 | 436.11 |
1650844800000 | 440.04 |
1650931200000 | 431.56 |
1651017600000 | 436.89 |
1651104000000 | 446.28 |
1651190400000 | 432.69 |
1651449600000 | 435.54 |
1651536000000 | 436.63 |
1651622400000 | 447.36 |
1651708800000 | 434.13 |
1651795200000 | 429.12 |
1652054400000 | 417.3 |
1652140800000 | 416.87 |
1652227200000 | 410.5299 |
1652313600000 | 415.24 |
1652400000000 | 425.94 |
1652659200000 | 424.06 |
1652745600000 | 426.35 |
1652832000000 | 413.8 |
1652918400000 | 409.0299 |
1653004800000 | 410.83 |
1653264000000 | 413.43 |
1653350400000 | 408 |
1653436800000 | 413.33 |
1653523200000 | 418.7799 |
1653609600000 | 428.36 |
1653868800000 | 426.8 |
1653955200000 | 425.93 |
1654041600000 | 425.05 |
1654128000000 | 430.01 |
1654214400000 | 423.71 |
1654473600000 | 424.7 |
1654560000000 | 428.6 |
1654646400000 | 424.08 |
1654732800000 | 418.15 |
1654819200000 | 411.33 |
1655078400000 | 400.32 |
1655164800000 | 398.27 |
1655251200000 | 402.75 |
1655337600000 | 389.02 |
1655424000000 | 389.69 |
1655683200000 | 386.93 |
1655769600000 | 394.6 |
1655856000000 | 392.68 |
1655942400000 | 398.85 |
1656028800000 | 408.79 |
1656288000000 | 406.91 |
1656374400000 | 403.36 |
1656460800000 | 403.76 |
1656547200000 | 400.94 |
1656633600000 | 406.5899 |
1656892800000 | 406.06 |
1656979200000 | 413.9 |
1657065600000 | 416.07 |
1657152000000 | 423.52 |
1657238400000 | 423.42 |
1657497600000 | 422.34 |
1657584000000 | 420.01 |
1657670400000 | 415.9 |
1657756800000 | 417.94 |
1657843200000 | 422.11 |
1658102400000 | 415.37 |
1658188800000 | 423.13 |
1658275200000 | 428.06 |
1658361600000 | 432.85 |
1658448000000 | 428.6 |
1658707200000 | 429.05 |
1658793600000 | 428.35 |
1658880000000 | 438.05 |
1658966400000 | 442.2 |
1659052800000 | 445.27 |
1659312000000 | 442.27 |
1659398400000 | 442.22 |
1659484800000 | 450.44 |
1659571200000 | 447.2 |
1659657600000 | 448.66 |
1659916800000 | 446.56 |
1660003200000 | 444 |
1660089600000 | 447.92 |
1660176000000 | 448.27 |
1660262400000 | 459.7 |
1660521600000 | 463.94 |
1660608000000 | 464.83 |
1660694400000 | 462.73 |
1660780800000 | 464.71 |
1660867200000 | 462.66 |
1661126400000 | 457.63 |
1661212800000 | 455.45 |
1661299200000 | 456.03 |
1661385600000 | 462.67 |
1661472000000 | 447.98 |
1661731200000 | 445.24 |
1661817600000 | 441.3 |
1661904000000 | 435.52 |
1661990400000 | 439.97 |
1662076800000 | 432.32 |
1662336000000 | 436.69 |
1662422400000 | 435.07 |
1662508800000 | 438.99 |
1662595200000 | 443.13 |
1662681600000 | 446.45 |
1662940800000 | 447.22 |
1663027200000 | 435.17 |
1663113600000 | 436.46 |
1663200000000 | 432.7 |
1663286400000 | 428.03 |
1663545600000 | 431 |
1663632000000 | 427.63 |
1663718400000 | 425.36 |
1663804800000 | 424.67 |
1663891200000 | 422.1 |
1664150400000 | 418.8399 |
1664236800000 | 419.44 |
1664323200000 | 425.86 |
1664409600000 | 413.07 |
1664496000000 | 405.86 |
1664755200000 | 414.32 |
1664841600000 | 421.3 |
1664928000000 | 425.18 |
1665014400000 | 422.07 |
1665100800000 | 413.56 |
1665360000000 | 413.48 |
1665446400000 | 409.41 |
1665532800000 | 408.5899 |
1665619200000 | 416.22 |
1665705600000 | 407.46 |
1665964800000 | 413.85 |
1666051200000 | 417.18 |
1666137600000 | 416.98 |
1666224000000 | 412.06 |
1666310400000 | 421.63 |
1666569600000 | 422.23 |
1666656000000 | 426.27 |
1666742400000 | 421.57 |
1666828800000 | 422.39 |
1666915200000 | 432.26 |
1667174400000 | 433 |
1667260800000 | 433.42 |
1667347200000 | 424.62 |
1667433600000 | 425.29 |
1667520000000 | 424.32 |
1667779200000 | 424.13 |
1667865600000 | 424.41 |
1667952000000 | 418.0299 |
1668038400000 | 432.32 |
1668124800000 | 431.79 |
1668384000000 | 427.48 |
1668470400000 | 429.94 |
1668556800000 | 425.14 |
1668643200000 | 426.62 |
1668729600000 | 427.31 |
1668988800000 | 429.85 |
1669075200000 | 433.71 |
1669161600000 | 433.03 |
1669248000000 | 432.65 |
1669334400000 | 432.46 |
1669593600000 | 426.8 |
1669680000000 | 428.03 |
1669766400000 | 441.67 |
1669852800000 | 435.42 |
1669939200000 | 434.78 |
1670198400000 | 425.47 |
1670284800000 | 420.87 |
1670371200000 | 419.99 |
1670457600000 | 421.27 |
1670544000000 | 419.42 |
1670803200000 | 424.67 |
1670889600000 | 423.6 |
1670976000000 | 421.54 |
1671062400000 | 411.22 |
1671148800000 | 408.11 |
1671408000000 | 406.07 |
1671494400000 | 404.89 |
1671580800000 | 410.82 |
1671667200000 | 406.57 |
1671753600000 | 407.5 |
1672099200000 | 405.01 |
1672185600000 | 401.91 |
1672272000000 | 405.8 |
1672358400000 | 405.14 |
1672617600000 | 405.14 |
1672704000000 | 408.06 |
1672790400000 | 408.88 |
1672876800000 | 407.52 |
1672963200000 | 412.75 |
1673222400000 | 407.86 |
1673308800000 | 410.5 |
1673395200000 | 414.07 |
1673481600000 | 414.69 |
1673568000000 | 416.0899 |
1673827200000 | 415.76 |
1673913600000 | 416.7799 |
1674000000000 | 410.82 |
1674086400000 | 408.89 |
1674172800000 | 413.62 |
1674432000000 | 417.01 |
1674518400000 | 417.41 |
1674604800000 | 416.93 |
1674691200000 | 422.65 |
1674777600000 | 424.61 |
1675036800000 | 418.63 |
1675123200000 | 423.9 |
1675209600000 | 425.51 |
1675296000000 | 429.33 |
1675382400000 | 428.55 |
1675641600000 | 430.65 |
1675728000000 | 437.13 |
1675814400000 | 432.59 |
1675900800000 | 428.44 |
1675987200000 | 432.24 |
1676246400000 | 434.07 |
1676332800000 | 434.74 |
1676419200000 | 436.72 |
1676505600000 | 432.35 |
1676592000000 | 431.31 |
1676851200000 | 430.74 |
1676937600000 | 423.05 |
1677024000000 | 424.14 |
1677110400000 | 426.86 |
1677196800000 | 424.9 |
1677456000000 | 423.84 |
1677542400000 | 422.66 |
1677628800000 | 418.71 |
1677715200000 | 423.18 |
1677801600000 | 430.2 |
1678060800000 | 427.57 |
1678147200000 | 425.2 |
1678233600000 | 426.56 |
1678320000000 | 419.41 |
1678406400000 | 408.96 |
1678665600000 | 406.54 |
1678752000000 | 411.06 |
1678838400000 | 415.96 |
1678924800000 | 417.76 |
1679011200000 | 413.46 |
1679270400000 | 413.0299 |
1679356800000 | 415.7 |
1679443200000 | 409.83 |
1679529600000 | 407.36 |
1679616000000 | 413.73 |
1679875200000 | 414.07 |
1679961600000 | 412.14 |
1680048000000 | 417.31 |
1680134400000 | 416.6 |
1680220800000 | 424.11 |
1680480000000 | 425.5 |
1680566400000 | 420.32 |
1680652800000 | 420.94 |
1680739200000 | 420.52 |
1681171200000 | 422.21 |
1681257600000 | 418.76 |
1681344000000 | 421.1 |
1681430400000 | 421.96 |
1681689600000 | 426.77 |
1681776000000 | 425.97 |
1681862400000 | 425.38 |
1681948800000 | 422.44 |
1682035200000 | 422.17 |
1682294400000 | 420.3 |
1682380800000 | 416.67 |
1682467200000 | 412.3 |
1682553600000 | 419.92 |
1682640000000 | 421.94 |
1682899200000 | 424.5 |
1682985600000 | 420.16 |
1683072000000 | 414.99 |
1683158400000 | 414.86 |
1683244800000 | 421.21 |
1683504000000 | 421.5 |
1683590400000 | 422.48 |
1683676800000 | 423.01 |
1683763200000 | 424.02 |
1683849600000 | 425.27 |
1684108800000 | 426.87 |
1684195200000 | 423.82 |
1684281600000 | 429.82 |
1684368000000 | 435.32 |
1684454400000 | 434.44 |
1684713600000 | 434.5 |
1684800000000 | 431.08 |
1684886400000 | 428.29 |
1684972800000 | 431.54 |
1685059200000 | 437.22 |
1685318400000 | 437.66 |
1685404800000 | 436.85 |
1685491200000 | 436.65 |
1685577600000 | 438.48 |
1685664000000 | 445.4 |
1685923200000 | 446.08 |
1686009600000 | 448.13 |
1686096000000 | 445.6 |
1686182400000 | 445.43 |
1686268800000 | 447.34 |
1686528000000 | 451.34 |
1686614400000 | 452.51 |
1686700800000 | 451.33 |
1686787200000 | 453.64 |
1686873600000 | 451.92 |
1687132800000 | 451.57 |
1687219200000 | 450.49 |
1687305600000 | 446.27 |
1687392000000 | 446.45 |
1687478400000 | 445.15 |
1687737600000 | 442.7 |
1687824000000 | 445.28 |
1687910400000 | 447.75 |
1687996800000 | 450.29 |
1688083200000 | 454.02 |
1688342400000 | 455.76 |
1688428800000 | 455.85 |
1688515200000 | 456.07 |
1688601600000 | 451.75 |
1688688000000 | 447.53 |
1688947200000 | 447.69 |
1689033600000 | 450.51 |
1689120000000 | 448.68 |
1689206400000 | 450.2 |
1689292800000 | 447.87 |
1689552000000 | 450.03 |
1689638400000 | 453.22 |
1689724800000 | 456.4 |
1689811200000 | 455 |
1689897600000 | 455.91 |
1690156800000 | 459.33 |
1690243200000 | 461.99 |
1690329600000 | 461.05 |
1690416000000 | 461.41 |
1690502400000 | 463.27 |
1690761600000 | 464.78 |
1690848000000 | 465.24 |
1690934400000 | 460.67 |
1691020800000 | 459.11 |
1691107200000 | 453.54 |
1691366400000 | 457.52 |
1691452800000 | 457.46 |
1691539200000 | 453.16 |
1691625600000 | 452.25 |
1691712000000 | 453.59 |
1691971200000 | 457.3 |
1692057600000 | 451.38 |
1692144000000 | 448.81 |
1692230400000 | 445.98 |
1692316800000 | 446.59 |
1692576000000 | 448.22 |
1692662400000 | 449.12 |
1692748800000 | 454.08 |
1692835200000 | 449.36 |
1692921600000 | 453.78 |
1693180800000 | 455.78 |
1693267200000 | 460.94 |
1693353600000 | 458.91 |
1693440000000 | 461.82 |
1693526400000 | 464.77 |
1693785600000 | 466.18 |
1693872000000 | 467.43 |
1693958400000 | 464.86 |
1694044800000 | 463.69 |
1694131200000 | 462.99 |
1694390400000 | 464.99 |
1694476800000 | 464.64 |
1694563200000 | 463.71 |
1694649600000 | 471.13 |
1694736000000 | 467.01 |
1694995200000 | 466.5 |
1695081600000 | 464.96 |
1695168000000 | 460.11 |
1695254400000 | 455.21 |
1695340800000 | 454.27 |
1695600000000 | 458.81 |
1695686400000 | 452.66 |
1695772800000 | 455.81 |
1695859200000 | 455.94 |
1695945600000 | 453.79 |
1696204800000 | 456.39 |
1696291200000 | 450.91 |
1696377600000 | 452.06 |
1696464000000 | 451.27 |
1696550400000 | 455.54 |
1696809600000 | 458.06 |
1696896000000 | 459.19 |
1696982400000 | 459.61 |
1697068800000 | 460.33 |
1697155200000 | 459.97 |
1697414400000 | 461.6 |
1697500800000 | 461.05 |
1697587200000 | 457.16 |
1697673600000 | 451.23 |
1697760000000 | 445.16 |
1698019200000 | 442.11 |
1698105600000 | 445.97 |
1698192000000 | 441.96 |
1698278400000 | 438.59 |
1698364800000 | 435.38 |
1698624000000 | 437.65 |
1698710400000 | 441.94 |
1698796800000 | 448.24 |
1698883200000 | 453.45 |
1698969600000 | 453.53 |
1699228800000 | 454.32 |
1699315200000 | 456.83 |
1699401600000 | 455.42 |
1699488000000 | 452.5 |
1699574400000 | 459.67 |
1699833600000 | 458.89 |
1699920000000 | 461.34 |
1700006400000 | 462 |
1700092800000 | 461.32 |
1700179200000 | 462.26 |
1700438400000 | 463.12 |
1700524800000 | 462.63 |
1700611200000 | 466.49 |
1700697600000 | 464.72 |
1700784000000 | 464.21 |
1701043200000 | 463.57 |
1701129600000 | 462.43 |
1701216000000 | 462.74 |
1701302400000 | 467.7 |
1701388800000 | 473.95 |
1701648000000 | 472.69 |
1701734400000 | 472.01 |
1701820800000 | 472.26 |
1701907200000 | 475.68 |
1701993600000 | 477.59 |
1702252800000 | 480.65 |
1702339200000 | 480.99 |
1702425600000 | 486.86 |
1702512000000 | 481.1 |
1702598400000 | 484.86 |
1702857600000 | 485.68 |
1702944000000 | 485.7 |
1703030400000 | 480.41 |
1703116800000 | 483.9 |
1703203200000 | 483.82 |
1703635200000 | 483.57 |
1703721600000 | 484.32 |
1703808000000 | 485.67 |
1704153600000 | 487.44 |
1704240000000 | 484.4 |
1704326400000 | 481.28 |
1704412800000 | 481.68 |
1704672000000 | 487.4 |
1704758400000 | 489.16 |
1704844800000 | 489.18 |
1704931200000 | 490.52 |
1705017600000 | 490.51 |
1705276800000 | 491.27 |
1705363200000 | 491.66 |
1705449600000 | 489.5 |
1705536000000 | 492.63 |
1705622400000 | 496.95 |
1705881600000 | 498.65 |
1705968000000 | 501.99 |
1706054400000 | 499.51 |
1706140800000 | 504.31 |
1706227200000 | 502.03 |
1706486400000 | 509.29 |
1706572800000 | 507.55 |
1706659200000 | 501.09 |
1706745600000 | 506.86 |
1706832000000 | 511.83 |
1707091200000 | 513.29 |
1707177600000 | 513.62 |
1707264000000 | 517.0599 |
1707350400000 | 516.94 |
1707436800000 | 518.1799 |
1707696000000 | 518.96 |
1707782400000 | 515.51 |
1707868800000 | 519.54 |
1707955200000 | 521.74 |
1708041600000 | 520.01 |
1708300800000 | 520.4299 |
1708387200000 | 514.9299 |
1708473600000 | 515.65 |
1708560000000 | 525.23 |
1708646400000 | 525.08 |
1708905600000 | 522.65 |
1708992000000 | 523.8 |
1709078400000 | 523.34 |
1709164800000 | 526.71 |
1709251200000 | 530.47 |
1709510400000 | 528.47 |
1709596800000 | 523.92 |
1709683200000 | 525.5599 |
1709769600000 | 529.38 |
1709856000000 | 525.52 |
1710115200000 | 525.3 |
1710201600000 | 530.25 |
1710288000000 | 528.24 |
1710374400000 | 528.8099 |
1710460800000 | 525.9 |
1710720000000 | 529.48 |
1710806400000 | 533.17 |
1710892800000 | 537.47 |
1710979200000 | 540.59 |
1711065600000 | 541.79 |
1711324800000 | 538.19 |
1711411200000 | 537.61 |
1711497600000 | 541.97 |
1711584000000 | 543.02 |
1712016000000 | 538.12 |
1712102400000 | 535.23 |
1712188800000 | 527.87 |
1712275200000 | 534.77 |
1712534400000 | 533.25 |
1712620800000 | 534.3 |
1712707200000 | 533.61 |
1712793600000 | 538.95 |
1712880000000 | 535.67 |
1713139200000 | 529.47 |
1713225600000 | 526.96 |
1713312000000 | 523.3099 |
1713398400000 | 522.36 |
1713484800000 | 516.46 |
1713744000000 | 522.55 |
1713830400000 | 526.17 |
1713916800000 | 527.08 |
1714003200000 | 522.84 |
1714089600000 | 528.35 |
1714348800000 | 527.77 |
1714435200000 | 523.04 |
1714521600000 | 521.04 |
1714608000000 | 526.1799 |
1714694400000 | 529.03 |
1714953600000 | 533.12 |
1715040000000 | 534.36 |
1715126400000 | 534.55 |
1715212800000 | 535.52 |
1715299200000 | 537.76 |
1715558400000 | 535.47 |
1715644800000 | 536.76 |
1715731200000 | 542.14 |
1715817600000 | 541.05 |
1715904000000 | 541.16 |
1716163200000 | 542.36 |
1716249600000 | 543.15 |
1716336000000 | 542.6799 |
1716422400000 | 540.24 |
1716508800000 | 542.09 |
1716768000000 | 542.26 |
1716854400000 | 541.03 |
1716940800000 | 539.2 |
1717027200000 | 535.04 |
1717113600000 | 538.69 |
1717372800000 | 539.77 |
1717459200000 | 540.19 |
1717545600000 | 545.71 |
1717632000000 | 545.07 |
1717718400000 | 547.54 |
1717977600000 | 553.04 |
1718064000000 | 554.35 |
1718150400000 | 552.72 |
1718236800000 | 557.34 |
1718323200000 | 561.9 |
1718582400000 | 562.94 |
1718668800000 | 564.01 |
1718755200000 | 563.9 |
1718841600000 | 563.07 |
1718928000000 | 563.45 |
1719187200000 | 560.3 |
1719273600000 | 563.89 |
1719360000000 | 564.3 |
1719446400000 | 562.78 |
1719532800000 | 562.01 |
1719792000000 | 561.35 |
1719878400000 | 563.73 |
1719964800000 | 563.1799 |
1720051200000 | 563.86 |
1720137600000 | 565.16 |
1720396800000 | 564.91 |
1720483200000 | 566.54 |
1720569600000 | 571.11 |
1720656000000 | 567.58 |
1720742400000 | 568.39 |
1721001600000 | 569.65 |
1721088000000 | 575.59 |
1721174400000 | 567.48 |
1721260800000 | 562.92 |
1721347200000 | 560.89 |
1721606400000 | 565.63 |
1721692800000 | 567.32 |
1721779200000 | 556.72 |
1721865600000 | 552.29 |
1721952000000 | 557.89 |
1722211200000 | 560.89 |
1722297600000 | 559.42 |
1722384000000 | 567.6 |
1722470400000 | 560.71 |
1722556800000 | 543.49 |
1722816000000 | 522.08 |
1722902400000 | 532.89 |
1722988800000 | 529.51 |
1723075200000 | 540.98 |
1723161600000 | 543.37 |
1723420800000 | 542.35 |
1723507200000 | 550.76 |
1723593600000 | 550.01 |
1723680000000 | 559.82 |
1723766400000 | 562.78 |
1724025600000 | 563.73 |
1724112000000 | 561.65 |
1724198400000 | 563.26 |
1724284800000 | 560.1799 |
1724371200000 | 563.36 |
1724630400000 | 562.17 |
1724716800000 | 564.14 |
1724803200000 | 563.57 |
1724889600000 | 566.59 |
1724976000000 | 571.67 |
1725235200000 | 571.26 |
1725321600000 | 563.41 |
1725408000000 | 558.69 |
1725494400000 | 556.79 |
1725580800000 | 547.67 |
1725840000000 | 556.2 |
1725926400000 | 558.98 |
1726012800000 | 563.52 |
1726099200000 | 566.82 |
1726185600000 | 567.64 |
1726444800000 | 567.51 |
1726531200000 | 566.4 |
1726617600000 | 565.37 |
1726704000000 | 574.16 |
1726790400000 | 572.54 |
1727049600000 | 574.19 |
1727136000000 | 574.58 |
1727222400000 | 571.91 |
1727308800000 | 576.54 |
1727395200000 | 576.77 |
1727654400000 | 577.78 |
1727740800000 | 577.48 |
1727827200000 | 578.5 |
1727913600000 | 578.9299 |
1728000000000 | 585.34 |
1728259200000 | 582.07 |
1728345600000 | 586.01 |
1728432000000 | 591.27 |
1728518400000 | 591.88 |
1728604800000 | 594.83 |
1728864000000 | 600.32 |
1728950400000 | 597.39 |
1729036800000 | 600.4 |
1729123200000 | 603.21 |
1729209600000 | 603.97 |
1729468800000 | 603.11 |
1729555200000 | 602.77 |
1729641600000 | 599.05 |
1729728000000 | 598.11 |
1729814400000 | 594.88 |
1730073600000 | 597.84 |
1730160000000 | 600.09 |
1730246400000 | 594.95 |
1730332800000 | 585.95 |
STOXX Global 1800 ex Europe Low Carbon | STOXX Global 1800 ex Europe | |
---|---|---|
2017 | 8.062327809122 | 7.6195964034662 |
2018 | -1.7675059375263 | -1.9294077763012 |
2019 | 33.33448004037 | 32.235960349711 |
2020 | 10.010539615993 | 9.9025011993378 |
2021 | 32.727345628337 | 31.819407657726 |
2022 | -12.97150396032 | -13.176641120065 |
2023 | 20.217144059356 | 20.737765184625 |
2024 | 25.350208372784 | 25.854877201705 |
Methodology
Base universe is the STOXX Global 1800 Index, excluding companies that are non-compliant based on the ISS ESG Norms Based Screening assessment or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Civilian Firearms, and Military Contracting. Only those stocks with reported or estimated low carbon emission data are eligible for inclusion. STOXX uses estimated and reported Carbon Intensity data ((Scope 1 + Scope 2 emission data) / Revenue in $ million) provided by ISS ESG. The remaining stocks are sorted by ICB Supersector and a Z-score per supersector is calculated. For the EURO STOXX 50 Low Carbon index, a Z-Score is calculated for the population. Indices are price weighted with a weight factor based on the free-float market capitalization multiplied by the corresponding Z-score carbon intensity factor of each constituent. The resulting tilt overweights stocks with lower carbon intensities and underweights those with higher emissions. Individual components are subject to a 5% cap.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0304746115 | SXGXECEP | .SXGXECEP | |
Gross Return EUR | CH0304746156 | SXGXECEG | .SXGXECEG | |
Net Return EUR | CH0304746131 | SXGXECEN | .SXGXECEN | |
Gross Return USD | CH0304746164 | SXGXECUG | .SXGXECUG | |
Price USD | CH0304746123 | SXGXECUP | .SXGXECUP | |
Net Return USD | CH0304746149 | SXGXECUN | .SXGXECUN |
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 | 5.495% |
Apple Inc. | Technology | USA | 5.001% |
Microsoft Corp. | Technology | USA | 4.693% |
META PLATFORMS CLASS A | Technology | USA | 2.596% |
JPMorgan Chase & Co. | Banks | USA | 2.205% |
ALPHABET CLASS C | Technology | USA | 1.917% |
BROADCOM | Technology | USA | 1.571% |
UnitedHealth Group Inc. | Health Care | USA | 1.484% |
Home Depot Inc. | Retail | USA | 1.175% |
Eli Lilly & Co. | Health Care | USA | 1.107% |
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 ex Europe 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.