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 (USD bn) | Components (USD 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 | 106,975.8 | 99.6 | 27.8 | 5,878.7 | 0.4 | 5.5 | 0.0 | 17.9 |
STOXX Global 1800 ex Europe | 61,265.4 | 58,111.8 | 48.4 | 15.9 | 3,434.8 | 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 | -1.3 | 18.6 | 36.2 | 23.0 | 88.4 | N/A | N/A | 36.7 | 7.2 | 13.7 |
STOXX Global 1800 ex Europe | -1.3 | 19.0 | 36.3 | 23.5 | 87.5 | N/A | N/A | 36.8 | 7.4 | 13.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ex Europe Low Carbon | N/A | N/A | 11.5 | 15.9 | 19.0 | N/A | N/A | 2.7 | 0.3 | 0.6 |
STOXX Global 1800 ex Europe | N/A | N/A | 11.6 | 15.9 | 18.9 | N/A | N/A | 2.6 | 0.3 | 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 | -0.3 | -0.1 | -0.2 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
THEME INDICES
STOXX 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 | 2.2 | 2.6 | 23.8 |
Performance and annual returns
STOXX Global 1800 ex Europe Low Carbon | |
---|---|
1324252800000 | 100 |
1324339200000 | 102.32 |
1324425600000 | 102.72 |
1324512000000 | 103.32 |
1324598400000 | 104.11 |
1324944000000 | 104.24 |
1325030400000 | 103.04 |
1325116800000 | 103.84 |
1325203200000 | 104.04 |
1325462400000 | 104.04 |
1325548800000 | 105.64 |
1325635200000 | 106.06 |
1325721600000 | 105.84 |
1325808000000 | 105.44 |
1326067200000 | 105.64 |
1326153600000 | 106.63 |
1326240000000 | 106.68 |
1326326400000 | 106.78 |
1326412800000 | 106.56 |
1326672000000 | 106.36 |
1326758400000 | 107.09 |
1326844800000 | 108.05 |
1326931200000 | 108.67 |
1327017600000 | 109.09 |
1327276800000 | 109.38 |
1327363200000 | 109.03 |
1327449600000 | 110.07 |
1327536000000 | 110.06 |
1327622400000 | 110.04 |
1327881600000 | 109.69 |
1327968000000 | 109.76 |
1328054400000 | 110.6 |
1328140800000 | 110.95 |
1328227200000 | 111.93 |
1328486400000 | 112.16 |
1328572800000 | 112.35 |
1328659200000 | 112.84 |
1328745600000 | 113 |
1328832000000 | 111.96 |
1329091200000 | 112.76 |
1329177600000 | 112.54 |
1329264000000 | 112.73 |
1329350400000 | 113.33 |
1329436800000 | 113.62 |
1329696000000 | 114.02 |
1329782400000 | 114.07 |
1329868800000 | 113.94 |
1329955200000 | 114.41 |
1330041600000 | 114.63 |
1330300800000 | 114.71 |
1330387200000 | 115.23 |
1330473600000 | 114.88 |
1330560000000 | 115.23 |
1330646400000 | 114.95 |
1330905600000 | 114.33 |
1330992000000 | 112.69 |
1331078400000 | 112.96 |
1331164800000 | 114.25 |
1331251200000 | 114.73 |
1331510400000 | 114.48 |
1331596800000 | 116.03 |
1331683200000 | 115.88 |
1331769600000 | 116.63 |
1331856000000 | 116.87 |
1332115200000 | 117.27 |
1332201600000 | 116.72 |
1332288000000 | 116.32 |
1332374400000 | 115.97 |
1332460800000 | 116.13 |
1332720000000 | 117.31 |
1332806400000 | 117.56 |
1332892800000 | 117.07 |
1332979200000 | 116.8 |
1333065600000 | 117 |
1333324800000 | 117.9 |
1333411200000 | 117.43 |
1333497600000 | 115.95 |
1333584000000 | 115.93 |
1334016000000 | 113.36 |
1334102400000 | 113.68 |
1334188800000 | 115.17 |
1334275200000 | 114.31 |
1334534400000 | 113.93 |
1334620800000 | 115.25 |
1334707200000 | 115.32 |
1334793600000 | 114.69 |
1334880000000 | 114.7 |
1335139200000 | 113.84 |
1335225600000 | 113.99 |
1335312000000 | 115.37 |
1335398400000 | 116.14 |
1335484800000 | 116.43 |
1335744000000 | 116.3 |
1335830400000 | 116.34 |
1335916800000 | 116.12 |
1336003200000 | 115.21 |
1336089600000 | 113.7 |
1336348800000 | 112.95 |
1336435200000 | 112.56 |
1336521600000 | 111.75 |
1336608000000 | 111.94 |
1336694400000 | 111.53 |
1336953600000 | 110.46 |
1337040000000 | 109.64 |
1337126400000 | 108.75 |
1337212800000 | 107.83 |
1337299200000 | 106.51 |
1337558400000 | 107.82 |
1337644800000 | 108.19 |
1337731200000 | 107.95 |
1337817600000 | 107.98 |
1337904000000 | 107.71 |
1338163200000 | 107.87 |
1338249600000 | 109.07 |
1338336000000 | 107.71 |
1338422400000 | 107.44 |
1338508800000 | 105.3 |
1338768000000 | 104.86 |
1338854400000 | 105.72 |
1338940800000 | 107.86 |
1339027200000 | 108.2 |
1339113600000 | 108.19 |
1339372800000 | 107.65 |
1339459200000 | 108.42 |
1339545600000 | 108.07 |
1339632000000 | 108.73 |
1339718400000 | 109.86 |
1339977600000 | 110.47 |
1340064000000 | 111.37 |
1340150400000 | 111.48 |
1340236800000 | 109.24 |
1340323200000 | 109.52 |
1340582400000 | 108.17 |
1340668800000 | 108.45 |
1340755200000 | 109.36 |
1340841600000 | 109.46 |
1340928000000 | 112.02 |
1341187200000 | 112.37 |
1341273600000 | 113.33 |
1341360000000 | 113.5 |
1341446400000 | 113.09 |
1341532800000 | 112.12 |
1341792000000 | 111.59 |
1341878400000 | 110.76 |
1341964800000 | 110.74 |
1342051200000 | 109.9 |
1342137600000 | 111.31 |
1342396800000 | 111.28 |
1342483200000 | 111.87 |
1342569600000 | 112.5 |
1342656000000 | 113.33 |
1342742400000 | 112.16 |
1343001600000 | 110.78 |
1343088000000 | 110 |
1343174400000 | 109.62 |
1343260800000 | 111.29 |
1343347200000 | 113.31 |
1343606400000 | 113.67 |
1343692800000 | 113.52 |
1343779200000 | 113.07 |
1343865600000 | 112.46 |
1343952000000 | 113.77 |
1344211200000 | 114.52 |
1344297600000 | 115.3 |
1344384000000 | 115.44 |
1344470400000 | 115.71 |
1344556800000 | 115.78 |
1344816000000 | 115.59 |
1344902400000 | 115.57 |
1344988800000 | 115.63 |
1345075200000 | 116.63 |
1345161600000 | 116.99 |
1345420800000 | 117.04 |
1345507200000 | 116.9 |
1345593600000 | 116.79 |
1345680000000 | 116.48 |
1345766400000 | 116.61 |
1346025600000 | 116.56 |
1346112000000 | 116.37 |
1346198400000 | 116.46 |
1346284800000 | 115.49 |
1346371200000 | 115.78 |
1346630400000 | 115.69 |
1346716800000 | 115.47 |
1346803200000 | 115.08 |
1346889600000 | 116.86 |
1346976000000 | 118.13 |
1347235200000 | 117.6 |
1347321600000 | 117.88 |
1347408000000 | 118.44 |
1347494400000 | 119.9 |
1347580800000 | 120.84 |
1347840000000 | 120.44 |
1347926400000 | 120.32 |
1348012800000 | 120.68 |
1348099200000 | 120.19 |
1348185600000 | 120.37 |
1348444800000 | 119.97 |
1348531200000 | 119.17 |
1348617600000 | 118.31 |
1348704000000 | 119.48 |
1348790400000 | 118.85 |
1349049600000 | 118.95 |
1349136000000 | 119.03 |
1349222400000 | 119.05 |
1349308800000 | 119.96 |
1349395200000 | 119.98 |
1349654400000 | 119.69 |
1349740800000 | 118.56 |
1349827200000 | 117.71 |
1349913600000 | 117.68 |
1350000000000 | 117.55 |
1350259200000 | 118.19 |
1350345600000 | 119.4 |
1350432000000 | 120.12 |
1350518400000 | 120.18 |
1350604800000 | 118.64 |
1350864000000 | 118.54 |
1350950400000 | 117.14 |
1351036800000 | 116.77 |
1351123200000 | 117.17 |
1351209600000 | 116.87 |
1351468800000 | 116.71 |
1351555200000 | 116.74 |
1351641600000 | 116.99 |
1351728000000 | 117.84 |
1351814400000 | 117.09 |
1352073600000 | 117.32 |
1352160000000 | 117.92 |
1352246400000 | 116.21 |
1352332800000 | 114.79 |
1352419200000 | 114.87 |
1352678400000 | 114.76 |
1352764800000 | 114.27 |
1352851200000 | 112.91 |
1352937600000 | 112.68 |
1353024000000 | 113.32 |
1353283200000 | 115.48 |
1353369600000 | 115.39 |
1353456000000 | 115.62 |
1353542400000 | 115.98 |
1353628800000 | 117.2 |
1353888000000 | 117.25 |
1353974400000 | 116.83 |
1354060800000 | 117.34 |
1354147200000 | 117.97 |
1354233600000 | 117.99 |
1354492800000 | 117.67 |
1354579200000 | 117.58 |
1354665600000 | 117.59 |
1354752000000 | 118.04 |
1354838400000 | 118.32 |
1355097600000 | 118.4 |
1355184000000 | 119.01 |
1355270400000 | 119.15 |
1355356800000 | 118.65 |
1355443200000 | 118.33 |
1355702400000 | 119.32 |
1355788800000 | 120.51 |
1355875200000 | 120.43 |
1355961600000 | 120.79 |
1356048000000 | 119.89 |
1356307200000 | 119.53 |
1356566400000 | 119.27 |
1356652800000 | 118.5 |
1356912000000 | 119.87 |
1357084800000 | 122.25 |
1357171200000 | 122.14 |
1357257600000 | 122.81 |
1357516800000 | 122.45 |
1357603200000 | 122.08 |
1357689600000 | 122.42 |
1357776000000 | 123.32 |
1357862400000 | 123.34 |
1358121600000 | 123.22 |
1358208000000 | 123.58 |
1358294400000 | 123.29 |
1358380800000 | 123.71 |
1358467200000 | 124.33 |
1358726400000 | 124.28 |
1358812800000 | 124.95 |
1358899200000 | 124.75 |
1358985600000 | 124.49 |
1359072000000 | 125.11 |
1359331200000 | 125 |
1359417600000 | 125.71 |
1359504000000 | 125.58 |
1359590400000 | 125.39 |
1359676800000 | 126.07 |
1359936000000 | 125.28 |
1360022400000 | 125.61 |
1360108800000 | 126.24 |
1360195200000 | 126.2 |
1360281600000 | 126.73 |
1360540800000 | 126.39 |
1360627200000 | 126.89 |
1360713600000 | 126.85 |
1360800000000 | 127.07 |
1360886400000 | 126.43 |
1361145600000 | 126.84 |
1361232000000 | 127.62 |
1361318400000 | 126.61 |
1361404800000 | 125.6 |
1361491200000 | 126.42 |
1361750400000 | 125.09 |
1361836800000 | 125.58 |
1361923200000 | 126.55 |
1362009600000 | 127.01 |
1362096000000 | 127.02 |
1362355200000 | 127.27 |
1362441600000 | 128.27 |
1362528000000 | 128.79 |
1362614400000 | 128.72 |
1362700800000 | 129.18 |
1362960000000 | 129.92 |
1363046400000 | 129.69 |
1363132800000 | 129.46 |
1363219200000 | 130.08 |
1363305600000 | 130.63 |
1363564800000 | 129.4 |
1363651200000 | 129.39 |
1363737600000 | 129.88 |
1363824000000 | 129.47 |
1363910400000 | 129.93 |
1364169600000 | 129.87 |
1364256000000 | 130.55 |
1364342400000 | 130.75 |
1364428800000 | 130.9 |
1364860800000 | 130.28 |
1364947200000 | 129.7 |
1365033600000 | 129.59 |
1365120000000 | 129.33 |
1365379200000 | 130.22 |
1365465600000 | 130.87 |
1365552000000 | 132.39 |
1365638400000 | 133.3 |
1365724800000 | 133.07 |
1365984000000 | 130.37 |
1366070400000 | 131.35 |
1366156800000 | 130.27 |
1366243200000 | 129.15 |
1366329600000 | 129.81 |
1366588800000 | 130.59 |
1366675200000 | 131.46 |
1366761600000 | 132.31 |
1366848000000 | 132.99 |
1366934400000 | 132.96 |
1367193600000 | 133.77 |
1367280000000 | 134.69 |
1367366400000 | 133.49 |
1367452800000 | 134.12 |
1367539200000 | 134.95 |
1367798400000 | 135.13 |
1367884800000 | 136.22 |
1367971200000 | 137.11 |
1368057600000 | 136.42 |
1368144000000 | 136.6 |
1368403200000 | 136.98 |
1368489600000 | 137.71 |
1368576000000 | 138.37 |
1368662400000 | 137.89 |
1368748800000 | 138.57 |
1369008000000 | 139.27 |
1369094400000 | 139.42 |
1369180800000 | 138.36 |
1369267200000 | 136.62 |
1369353600000 | 136.56 |
1369612800000 | 135.81 |
1369699200000 | 136.51 |
1369785600000 | 136.27 |
1369872000000 | 135.9 |
1369958400000 | 134.35 |
1370217600000 | 134.44 |
1370304000000 | 134.26 |
1370390400000 | 132.14 |
1370476800000 | 132.63 |
1370563200000 | 133.73 |
1370822400000 | 134.32 |
1370908800000 | 133.52 |
1370995200000 | 132.88 |
1371081600000 | 133.62 |
1371168000000 | 133.44 |
1371427200000 | 134.81 |
1371513600000 | 135.35 |
1371600000000 | 134.62 |
1371686400000 | 130.46 |
1371772800000 | 130.73 |
1372032000000 | 129.16 |
1372118400000 | 129.83 |
1372204800000 | 130.91 |
1372291200000 | 132.01 |
1372377600000 | 132.15 |
1372636800000 | 132.84 |
1372723200000 | 133.15 |
1372809600000 | 133.12 |
1372896000000 | 133.22 |
1372982400000 | 134.22 |
1373241600000 | 134.39 |
1373328000000 | 135.77 |
1373414400000 | 136.12 |
1373500800000 | 138.19 |
1373587200000 | 138.33 |
1373846400000 | 138.43 |
1373932800000 | 138.51 |
1374019200000 | 138.68 |
1374105600000 | 139.19 |
1374192000000 | 139.24 |
1374451200000 | 139.93 |
1374537600000 | 139.92 |
1374624000000 | 139.51 |
1374710400000 | 139.59 |
1374796800000 | 139.39 |
1375056000000 | 138.41 |
1375142400000 | 138.69 |
1375228800000 | 138.14 |
1375315200000 | 139.82 |
1375401600000 | 140.79 |
1375660800000 | 140.48 |
1375747200000 | 140.26 |
1375833600000 | 139.16 |
1375920000000 | 139.77 |
1376006400000 | 139.53 |
1376265600000 | 139.41 |
1376352000000 | 139.84 |
1376438400000 | 139.77 |
1376524800000 | 138.07 |
1376611200000 | 137.72 |
1376870400000 | 137.12 |
1376956800000 | 137.01 |
1377043200000 | 136.19 |
1377129600000 | 136.73 |
1377216000000 | 137.74 |
1377475200000 | 137.44 |
1377561600000 | 135.88 |
1377648000000 | 135.6 |
1377734400000 | 135.85 |
1377820800000 | 135.38 |
1378080000000 | 135.58 |
1378166400000 | 136.71 |
1378252800000 | 137.74 |
1378339200000 | 137.83 |
1378425600000 | 138.08 |
1378684800000 | 139.53 |
1378771200000 | 140.48 |
1378857600000 | 140.94 |
1378944000000 | 140.68 |
1379030400000 | 140.73 |
1379289600000 | 141.59 |
1379376000000 | 141.88 |
1379462400000 | 143.33 |
1379548800000 | 143.87 |
1379635200000 | 142.94 |
1379894400000 | 142.82 |
1379980800000 | 142.45 |
1380067200000 | 142.23 |
1380153600000 | 142.87 |
1380240000000 | 142.62 |
1380499200000 | 141.41 |
1380585600000 | 142.25 |
1380672000000 | 142.07 |
1380758400000 | 141.19 |
1380844800000 | 141.78 |
1381104000000 | 140.59 |
1381190400000 | 139.38 |
1381276800000 | 139.59 |
1381363200000 | 141.82 |
1381449600000 | 142.99 |
1381708800000 | 143.47 |
1381795200000 | 142.86 |
1381881600000 | 144.1 |
1381968000000 | 145.4 |
1382054400000 | 146.31 |
1382313600000 | 146.48 |
1382400000000 | 147.14 |
1382486400000 | 146.21 |
1382572800000 | 146.68 |
1382659200000 | 146.61 |
1382918400000 | 147.1 |
1383004800000 | 147.35 |
1383091200000 | 147.27 |
1383177600000 | 146.62 |
1383264000000 | 146.44 |
1383523200000 | 146.91 |
1383609600000 | 146.7 |
1383696000000 | 147.45 |
1383782400000 | 145.71 |
1383868800000 | 146.75 |
1384128000000 | 147.02 |
1384214400000 | 147 |
1384300800000 | 147.71 |
1384387200000 | 148.5 |
1384473600000 | 149.48 |
1384732800000 | 149.27 |
1384819200000 | 148.81 |
1384905600000 | 148.34 |
1384992000000 | 148.92 |
1385078400000 | 149.48 |
1385337600000 | 149.43 |
1385424000000 | 149.35 |
1385510400000 | 149.35 |
1385596800000 | 149.62 |
1385683200000 | 149.59 |
1385942400000 | 149.11 |
1386028800000 | 148.89 |
1386115200000 | 148.13 |
1386201600000 | 147.49 |
1386288000000 | 148.66 |
1386547200000 | 149.1 |
1386633600000 | 148.9 |
1386720000000 | 147.37 |
1386806400000 | 146.54 |
1386892800000 | 146.55 |
1387152000000 | 147.04 |
1387238400000 | 146.87 |
1387324800000 | 148.83 |
1387411200000 | 148.87 |
1387497600000 | 149.61 |
1387756800000 | 150.44 |
1387843200000 | 150.74 |
1388102400000 | 151.62 |
1388361600000 | 151.86 |
1388448000000 | 152.47 |
1388620800000 | 151.47 |
1388707200000 | 151.44 |
1388966400000 | 150.74 |
1389052800000 | 151.22 |
1389139200000 | 151.61 |
1389225600000 | 151.37 |
1389312000000 | 151.87 |
1389571200000 | 150.74 |
1389657600000 | 151.09 |
1389744000000 | 151.94 |
1389830400000 | 151.93 |
1389916800000 | 151.59 |
1390176000000 | 151.57 |
1390262400000 | 151.9 |
1390348800000 | 152.08 |
1390435200000 | 150.8 |
1390521600000 | 148.16 |
1390780800000 | 146.85 |
1390867200000 | 147.1 |
1390953600000 | 146.83 |
1391040000000 | 147.2 |
1391126400000 | 146.57 |
1391385600000 | 143.93 |
1391472000000 | 143.48 |
1391558400000 | 143.75 |
1391644800000 | 145.23 |
1391731200000 | 147.24 |
1391990400000 | 147.76 |
1392076800000 | 149.14 |
1392163200000 | 149.63 |
1392249600000 | 150.02 |
1392336000000 | 150.45 |
1392595200000 | 150.66 |
1392681600000 | 151.52 |
1392768000000 | 150.81 |
1392854400000 | 150.96 |
1392940800000 | 151.17 |
1393200000000 | 152.01 |
1393286400000 | 152.21 |
1393372800000 | 152 |
1393459200000 | 152.45 |
1393545600000 | 152.6 |
1393804800000 | 151.6 |
1393891200000 | 153.27 |
1393977600000 | 153.49 |
1394064000000 | 153.96 |
1394150400000 | 154.01 |
1394409600000 | 153.58 |
1394496000000 | 153.22 |
1394582400000 | 152.77 |
1394668800000 | 151.62 |
1394755200000 | 150.52 |
1395014400000 | 151.44 |
1395100800000 | 152.65 |
1395187200000 | 151.78 |
1395273600000 | 151.56 |
1395360000000 | 151.38 |
1395619200000 | 151.17 |
1395705600000 | 151.73 |
1395792000000 | 151.25 |
1395878400000 | 151.42 |
1395964800000 | 152.08 |
1396224000000 | 153.37 |
1396310400000 | 154.25 |
1396396800000 | 154.76 |
1396483200000 | 154.61 |
1396569600000 | 153.33 |
1396828800000 | 151.67 |
1396915200000 | 152.1 |
1397001600000 | 153.12 |
1397088000000 | 150.94 |
1397174400000 | 149.48 |
1397433600000 | 150.25 |
1397520000000 | 150.99 |
1397606400000 | 152.71 |
1397692800000 | 152.99 |
1398124800000 | 153.82 |
1398211200000 | 153.77 |
1398297600000 | 153.94 |
1398384000000 | 153.13 |
1398643200000 | 153.21 |
1398729600000 | 153.76 |
1398816000000 | 154.25 |
1398902400000 | 154.55 |
1398988800000 | 154.52 |
1399248000000 | 154.81 |
1399334400000 | 154.1 |
1399420800000 | 153.98 |
1399507200000 | 154.04 |
1399593600000 | 154.3 |
1399852800000 | 155.28 |
1399939200000 | 155.87 |
1400025600000 | 155.61 |
1400112000000 | 154.57 |
1400198400000 | 154.56 |
1400457600000 | 154.81 |
1400544000000 | 154.05 |
1400630400000 | 154.89 |
1400716800000 | 155.67 |
1400803200000 | 156.42 |
1401062400000 | 156.73 |
1401148800000 | 157.29 |
1401235200000 | 157.26 |
1401321600000 | 158.1 |
1401408000000 | 158.22 |
1401667200000 | 158.6 |
1401753600000 | 158.7 |
1401840000000 | 158.95 |
1401926400000 | 159.68 |
1402012800000 | 160.36 |
1402272000000 | 160.49 |
1402358400000 | 160.39 |
1402444800000 | 160.4 |
1402531200000 | 159.65 |
1402617600000 | 160.01 |
1402876800000 | 160.04 |
1402963200000 | 160.14 |
1403049600000 | 161.19 |
1403136000000 | 162.07 |
1403222400000 | 162.12 |
1403481600000 | 162.21 |
1403568000000 | 161.22 |
1403654400000 | 161.66 |
1403740800000 | 161.92 |
1403827200000 | 162.11 |
1404086400000 | 162.24 |
1404172800000 | 163.22 |
1404259200000 | 163.52 |
1404345600000 | 164.04 |
1404432000000 | 164.27 |
1404691200000 | 163.78 |
1404777600000 | 162.93 |
1404864000000 | 163.29 |
1404950400000 | 162.58 |
1405036800000 | 162.7 |
1405296000000 | 163.49 |
1405382400000 | 163.2 |
1405468800000 | 163.88 |
1405555200000 | 162.6 |
1405641600000 | 163.64 |
1405900800000 | 163.41 |
1405987200000 | 164.27 |
1406073600000 | 164.67 |
1406160000000 | 164.57 |
1406246400000 | 164.22 |
1406505600000 | 164.4 |
1406592000000 | 163.89 |
1406678400000 | 163.79 |
1406764800000 | 161.35 |
1406851200000 | 160.77 |
1407110400000 | 161.41 |
1407196800000 | 159.91 |
1407283200000 | 159.76 |
1407369600000 | 159.22 |
1407456000000 | 159.82 |
1407715200000 | 160.71 |
1407801600000 | 160.72 |
1407888000000 | 161.62 |
1407974400000 | 162.32 |
1408060800000 | 162.36 |
1408320000000 | 163.39 |
1408406400000 | 164.32 |
1408492800000 | 164.56 |
1408579200000 | 164.94 |
1408665600000 | 164.58 |
1408924800000 | 165.3 |
1409011200000 | 165.32 |
1409097600000 | 165.55 |
1409184000000 | 165.24 |
1409270400000 | 165.58 |
1409529600000 | 165.56 |
1409616000000 | 165.47 |
1409702400000 | 165.66 |
1409788800000 | 165.26 |
1409875200000 | 165.74 |
1410134400000 | 165.19 |
1410220800000 | 164.18 |
1410307200000 | 164.54 |
1410393600000 | 164.65 |
1410480000000 | 163.71 |
1410739200000 | 163.4 |
1410825600000 | 164.17 |
1410912000000 | 164.05 |
1410998400000 | 164.55 |
1411084800000 | 164.52 |
1411344000000 | 163.16 |
1411430400000 | 162.6 |
1411516800000 | 163.31 |
1411603200000 | 161.56 |
1411689600000 | 162.29 |
1411948800000 | 161.77 |
1412035200000 | 161.19 |
1412121600000 | 159.47 |
1412208000000 | 159.03 |
1412294400000 | 159.87 |
1412553600000 | 160.19 |
1412640000000 | 158.58 |
1412726400000 | 160.2 |
1412812800000 | 157.88 |
1412899200000 | 155.74 |
1413158400000 | 153.95 |
1413244800000 | 153.48 |
1413331200000 | 153.04 |
1413417600000 | 152.67 |
1413504000000 | 153.82 |
1413763200000 | 155.82 |
1413849600000 | 158.01 |
1413936000000 | 157.58 |
1414022400000 | 158.84 |
1414108800000 | 159.91 |
1414368000000 | 160.01 |
1414454400000 | 161.58 |
1414540800000 | 161.78 |
1414627200000 | 162.42 |
1414713600000 | 164.28 |
1414972800000 | 163.62 |
1415059200000 | 163.88 |
1415145600000 | 164.28 |
1415232000000 | 164.41 |
1415318400000 | 164.79 |
1415577600000 | 165.21 |
1415664000000 | 165.44 |
1415750400000 | 165.68 |
1415836800000 | 165.84 |
1415923200000 | 166.06 |
1416182400000 | 165.45 |
1416268800000 | 166.65 |
1416355200000 | 166.08 |
1416441600000 | 166.3 |
1416528000000 | 167.28 |
1416787200000 | 167.42 |
1416873600000 | 167.48 |
1416960000000 | 167.91 |
1417046400000 | 167.49 |
1417132800000 | 166.87 |
1417392000000 | 166 |
1417478400000 | 166.7 |
1417564800000 | 167.25 |
1417651200000 | 167.11 |
1417737600000 | 166.81 |
1417996800000 | 165.7 |
1418083200000 | 165.97 |
1418169600000 | 163.15 |
1418256000000 | 163.27 |
1418342400000 | 161.44 |
1418601600000 | 160.13 |
1418688000000 | 158.9 |
1418774400000 | 161.27 |
1418860800000 | 164.5 |
1418947200000 | 165.92 |
1419206400000 | 166.42 |
1419292800000 | 166.44 |
1419379200000 | 166.77 |
1419811200000 | 167.51 |
1419897600000 | 166.76 |
1419984000000 | 165.38 |
1420156800000 | 165.25 |
1420416000000 | 162.7 |
1420502400000 | 160.92 |
1420588800000 | 162.1 |
1420675200000 | 164.82 |
1420761600000 | 164.16 |
1421020800000 | 162.97 |
1421107200000 | 162.6 |
1421193600000 | 161.76 |
1421280000000 | 160.97 |
1421366400000 | 162.19 |
1421625600000 | 162.37 |
1421712000000 | 162.8 |
1421798400000 | 163.55 |
1421884800000 | 165.38 |
1421971200000 | 165.09 |
1422230400000 | 165.28 |
1422316800000 | 164.39 |
1422403200000 | 162.78 |
1422489600000 | 163.38 |
1422576000000 | 161.91 |
1422835200000 | 163.68 |
1422921600000 | 165.23 |
1423008000000 | 165.23 |
1423094400000 | 166.65 |
1423180800000 | 166 |
1423440000000 | 165.79 |
1423526400000 | 166.88 |
1423612800000 | 166.63 |
1423699200000 | 168.6 |
1423785600000 | 169.65 |
1424044800000 | 169.87 |
1424131200000 | 170.08 |
1424217600000 | 170.52 |
1424304000000 | 170.65 |
1424390400000 | 171.62 |
1424649600000 | 171.67 |
1424736000000 | 171.96 |
1424822400000 | 172.18 |
1424908800000 | 172.05 |
1424995200000 | 171.64 |
1425254400000 | 172.29 |
1425340800000 | 171.89 |
1425427200000 | 171.08 |
1425513600000 | 171.12 |
1425600000000 | 169.29 |
1425859200000 | 169.46 |
1425945600000 | 166.99 |
1426032000000 | 166.54 |
1426118400000 | 168.67 |
1426204800000 | 167.95 |
1426464000000 | 169.68 |
1426550400000 | 169.6 |
1426636800000 | 171.53 |
1426723200000 | 171.04 |
1426809600000 | 172.68 |
1427068800000 | 172.98 |
1427155200000 | 172.25 |
1427241600000 | 170.58 |
1427328000000 | 169.83 |
1427414400000 | 169.88 |
1427673600000 | 171.12 |
1427760000000 | 169.83 |
1427846400000 | 169.16 |
1427932800000 | 170.17 |
1428364800000 | 172.33 |
1428451200000 | 173.11 |
1428537600000 | 173.81 |
1428624000000 | 174.56 |
1428883200000 | 173.74 |
1428969600000 | 174.47 |
1429056000000 | 175.03 |
1429142400000 | 175.43 |
1429228800000 | 173.79 |
1429488000000 | 173.27 |
1429574400000 | 173.53 |
1429660800000 | 174.28 |
1429747200000 | 174.88 |
1429833600000 | 175.51 |
1430092800000 | 175.2 |
1430179200000 | 175.84 |
1430265600000 | 175.26 |
1430352000000 | 172.66 |
1430438400000 | 173.79 |
1430697600000 | 174.13 |
1430784000000 | 172.71 |
1430870400000 | 172.17 |
1430956800000 | 172.11 |
1431043200000 | 174.04 |
1431302400000 | 173.56 |
1431388800000 | 173.41 |
1431475200000 | 173.81 |
1431561600000 | 174.98 |
1431648000000 | 175.47 |
1431907200000 | 175.83 |
1431993600000 | 175.41 |
1432080000000 | 175.35 |
1432166400000 | 175.96 |
1432252800000 | 175.57 |
1432512000000 | 175.57 |
1432598400000 | 173.95 |
1432684800000 | 174.85 |
1432771200000 | 174.66 |
1432857600000 | 173.93 |
1433116800000 | 174.09 |
1433203200000 | 174.02 |
1433289600000 | 174.27 |
1433376000000 | 172.84 |
1433462400000 | 172.21 |
1433721600000 | 171.24 |
1433808000000 | 171.11 |
1433894400000 | 173.07 |
1433980800000 | 173.51 |
1434067200000 | 172.74 |
1434326400000 | 172.09 |
1434412800000 | 172.6 |
1434499200000 | 172.6 |
1434585600000 | 173.98 |
1434672000000 | 173.48 |
1434931200000 | 174.56 |
1435017600000 | 175.14 |
1435104000000 | 174.15 |
1435190400000 | 173.77 |
1435276800000 | 173.35 |
1435536000000 | 169.89 |
1435622400000 | 170.53 |
1435708800000 | 171.36 |
1435795200000 | 171.65 |
1435881600000 | 171.62 |
1436140800000 | 170.39 |
1436227200000 | 171.44 |
1436313600000 | 168.33 |
1436400000000 | 168.56 |
1436486400000 | 170 |
1436745600000 | 171.81 |
1436832000000 | 172.98 |
1436918400000 | 172.82 |
1437004800000 | 174.15 |
1437091200000 | 174.16 |
1437350400000 | 174.17 |
1437436800000 | 173.97 |
1437523200000 | 172.84 |
1437609600000 | 172.37 |
1437696000000 | 170.79 |
1437955200000 | 169.69 |
1438041600000 | 171.04 |
1438128000000 | 172.24 |
1438214400000 | 172.35 |
1438300800000 | 172.52 |
1438560000000 | 171.76 |
1438646400000 | 171.62 |
1438732800000 | 171.89 |
1438819200000 | 170.92 |
1438905600000 | 170.64 |
1439164800000 | 172.59 |
1439251200000 | 170.85 |
1439337600000 | 170.84 |
1439424000000 | 170.5 |
1439510400000 | 170.95 |
1439769600000 | 171.7 |
1439856000000 | 171.24 |
1439942400000 | 169.75 |
1440028800000 | 166.45 |
1440115200000 | 161.58 |
1440374400000 | 155.36 |
1440460800000 | 153.23 |
1440547200000 | 158.61 |
1440633600000 | 162.02 |
1440720000000 | 163.04 |
1440979200000 | 161.51 |
1441065600000 | 156.92 |
1441152000000 | 158.78 |
1441238400000 | 159.02 |
1441324800000 | 156.8 |
1441584000000 | 156.75 |
1441670400000 | 159.46 |
1441756800000 | 159.46 |
1441843200000 | 159.44 |
1441929600000 | 159.96 |
1442188800000 | 159.35 |
1442275200000 | 160.68 |
1442361600000 | 162.38 |
1442448000000 | 162.36 |
1442534400000 | 160.28 |
1442793600000 | 160.39 |
1442880000000 | 158.88 |
1442966400000 | 158.27 |
1443052800000 | 157.52 |
1443139200000 | 157.5 |
1443398400000 | 154.35 |
1443484800000 | 153.01 |
1443571200000 | 156.19 |
1443657600000 | 157.2 |
1443744000000 | 159.1 |
1444003200000 | 161.67 |
1444089600000 | 161.7 |
1444176000000 | 163.36 |
1444262400000 | 164.27 |
1444348800000 | 165.23 |
1444608000000 | 165.42 |
1444694400000 | 164.21 |
1444780800000 | 163.17 |
1444867200000 | 165.63 |
1444953600000 | 166.44 |
1445212800000 | 166.08 |
1445299200000 | 165.9 |
1445385600000 | 165.49 |
1445472000000 | 167.34 |
1445558400000 | 169.32 |
1445817600000 | 169.3 |
1445904000000 | 168.75 |
1445990400000 | 170.32 |
1446076800000 | 169.96 |
1446163200000 | 169.56 |
1446422400000 | 170.49 |
1446508800000 | 171.01 |
1446595200000 | 170.79 |
1446681600000 | 170.69 |
1446768000000 | 170.19 |
1447027200000 | 169.23 |
1447113600000 | 169.27 |
1447200000000 | 169.04 |
1447286400000 | 167.3 |
1447372800000 | 165.53 |
1447632000000 | 167.05 |
1447718400000 | 167.28 |
1447804800000 | 169.28 |
1447891200000 | 169.9 |
1447977600000 | 170.5 |
1448236800000 | 170.24 |
1448323200000 | 170.6 |
1448409600000 | 170.25 |
1448496000000 | 170.5 |
1448582400000 | 170.24 |
1448841600000 | 169.4 |
1448928000000 | 171.43 |
1449014400000 | 169.94 |
1449100800000 | 168.05 |
1449187200000 | 170.03 |
1449446400000 | 168.98 |
1449532800000 | 167.85 |
1449619200000 | 166.82 |
1449705600000 | 166.99 |
1449792000000 | 164.49 |
1450051200000 | 164.54 |
1450137600000 | 165.05 |
1450224000000 | 167.8 |
1450310400000 | 166.03 |
1450396800000 | 163.78 |
1450656000000 | 164.68 |
1450742400000 | 165.91 |
1450828800000 | 167.62 |
1450915200000 | 167.58 |
1451260800000 | 167.3 |
1451347200000 | 169.01 |
1451433600000 | 168.17 |
1451520000000 | 166.94 |
1451865600000 | 164.31 |
1451952000000 | 164.27 |
1452038400000 | 162.23 |
1452124800000 | 158.47 |
1452211200000 | 156.98 |
1452470400000 | 156.87 |
1452556800000 | 156.97 |
1452643200000 | 154.62 |
1452729600000 | 155.84 |
1452816000000 | 153.25 |
1453075200000 | 152.75 |
1453161600000 | 152.92 |
1453248000000 | 150.68 |
1453334400000 | 150.6 |
1453420800000 | 154.47 |
1453680000000 | 152.92 |
1453766400000 | 154.1 |
1453852800000 | 153.21 |
1453939200000 | 153.8 |
1454025600000 | 156.98 |
1454284800000 | 157.41 |
1454371200000 | 154.86 |
1454457600000 | 155.16 |
1454544000000 | 155.7 |
1454630400000 | 152.71 |
1454889600000 | 151.32 |
1454976000000 | 149.85 |
1455062400000 | 149.28 |
1455148800000 | 148.4199 |
1455235200000 | 149.26 |
1455494400000 | 150.9 |
1455580800000 | 153.24 |
1455667200000 | 155.09 |
1455753600000 | 155.4 |
1455840000000 | 155.07 |
1456099200000 | 157.1699 |
1456185600000 | 155.6 |
1456272000000 | 155.9199 |
1456358400000 | 157.52 |
1456444800000 | 157.22 |
1456704000000 | 156.22 |
1456790400000 | 159.2 |
1456876800000 | 160.79 |
1456963200000 | 161.96 |
1457049600000 | 162.51 |
1457308800000 | 162.62 |
1457395200000 | 161.09 |
1457481600000 | 161.63 |
1457568000000 | 161.77 |
1457654400000 | 164.19 |
1457913600000 | 164.3899 |
1458000000000 | 163.9 |
1458086400000 | 164.28 |
1458172800000 | 166.01 |
1458259200000 | 166.21 |
1458518400000 | 166.33 |
1458604800000 | 166.77 |
1458691200000 | 165.48 |
1458777600000 | 165.04 |
1459209600000 | 167.02 |
1459296000000 | 167.75 |
1459382400000 | 167.52 |
1459468800000 | 167.22 |
1459728000000 | 167.09 |
1459814400000 | 165.03 |
1459900800000 | 166.69 |
1459987200000 | 165.63 |
1460073600000 | 166.26 |
1460332800000 | 165.88 |
1460419200000 | 167.48 |
1460505600000 | 169.57 |
1460592000000 | 170.49 |
1460678400000 | 170.32 |
1460937600000 | 170.35 |
1461024000000 | 171.6699 |
1461110400000 | 171.9199 |
1461196800000 | 171.82 |
1461283200000 | 171.56 |
1461542400000 | 171.31 |
1461628800000 | 171.36 |
1461715200000 | 170.97 |
1461801600000 | 169.6699 |
1461888000000 | 169.4199 |
1462147200000 | 169.65 |
1462233600000 | 168.46 |
1462320000000 | 167.23 |
1462406400000 | 167.09 |
1462492800000 | 167.4 |
1462752000000 | 167.28 |
1462838400000 | 169.46 |
1462924800000 | 168.46 |
1463011200000 | 168.4199 |
1463097600000 | 166.83 |
1463356800000 | 168.46 |
1463443200000 | 167.68 |
1463529600000 | 167.44 |
1463616000000 | 166.53 |
1463702400000 | 167.48 |
1463961600000 | 167.25 |
1464048000000 | 168.66 |
1464134400000 | 170.01 |
1464220800000 | 170.3 |
1464307200000 | 170.98 |
1464566400000 | 170.96 |
1464652800000 | 171.1399 |
1464739200000 | 171.19 |
1464825600000 | 171.25 |
1464912000000 | 171.69 |
1465171200000 | 172.3899 |
1465257600000 | 172.88 |
1465344000000 | 173.71 |
1465430400000 | 173.12 |
1465516800000 | 171.4199 |
1465776000000 | 169.63 |
1465862400000 | 169.02 |
1465948800000 | 168.86 |
1466035200000 | 168.84 |
1466121600000 | 168.7 |
1466380800000 | 170.34 |
1466467200000 | 170.93 |
1466553600000 | 170.48 |
1466640000000 | 172.45 |
1466726400000 | 166.15 |
1466985600000 | 163.96 |
1467072000000 | 166.02 |
1467158400000 | 168.99 |
1467244800000 | 170.87 |
1467331200000 | 171.44 |
1467590400000 | 171.86 |
1467676800000 | 170.88 |
1467763200000 | 171.26 |
1467849600000 | 171.13 |
1467936000000 | 172.76 |
1468195200000 | 173.81 |
1468281600000 | 175.06 |
1468368000000 | 175.52 |
1468454400000 | 176.27 |
1468540800000 | 176.22 |
1468800000000 | 176.53 |
1468886400000 | 176.35 |
1468972800000 | 177.02 |
1469059200000 | 177.02 |
1469145600000 | 177.21 |
1469404800000 | 176.74 |
1469491200000 | 176.81 |
1469577600000 | 176.74 |
1469664000000 | 176.98 |
1469750400000 | 178.18 |
1470009600000 | 178.07 |
1470096000000 | 177.11 |
1470182400000 | 176.77 |
1470268800000 | 177.18 |
1470355200000 | 178.07 |
1470614400000 | 178.55 |
1470700800000 | 179.1699 |
1470787200000 | 179 |
1470873600000 | 179.58 |
1470960000000 | 179.84 |
1471219200000 | 180.16 |
1471305600000 | 179.16 |
1471392000000 | 179.76 |
1471478400000 | 179.7 |
1471564800000 | 179.54 |
1471824000000 | 179.6399 |
1471910400000 | 179.98 |
1471996800000 | 179.21 |
1472083200000 | 178.86 |
1472169600000 | 178.35 |
1472428800000 | 178.85 |
1472515200000 | 178.36 |
1472601600000 | 178.13 |
1472688000000 | 178.44 |
1472774400000 | 178.9199 |
1473033600000 | 179.4 |
1473120000000 | 180.43 |
1473206400000 | 180.54 |
1473292800000 | 180.12 |
1473379200000 | 176.21 |
1473638400000 | 177.6399 |
1473724800000 | 175.47 |
1473811200000 | 175.2 |
1473897600000 | 176.61 |
1473984000000 | 176.36 |
1474243200000 | 176.59 |
1474329600000 | 176.74 |
1474416000000 | 179.29 |
1474502400000 | 180.46 |
1474588800000 | 179.5 |
1474848000000 | 178.2 |
1474934400000 | 179.24 |
1475020800000 | 179.76 |
1475107200000 | 178.74 |
1475193600000 | 179.33 |
1475452800000 | 179.08 |
1475539200000 | 178.26 |
1475625600000 | 178.78 |
1475712000000 | 178.76 |
1475798400000 | 178.48 |
1476057600000 | 179.11 |
1476144000000 | 177.37 |
1476230400000 | 177.12 |
1476316800000 | 176.79 |
1476403200000 | 176.76 |
1476662400000 | 176.45 |
1476748800000 | 177.58 |
1476835200000 | 178.23 |
1476921600000 | 178.04 |
1477008000000 | 177.96 |
1477267200000 | 178.57 |
1477353600000 | 178.31 |
1477440000000 | 178.1 |
1477526400000 | 177.3 |
1477612800000 | 176.79 |
1477872000000 | 176.99 |
1477958400000 | 176.28 |
1478044800000 | 175.1 |
1478131200000 | 174.48 |
1478217600000 | 173.77 |
1478476800000 | 176.78 |
1478563200000 | 177.34 |
1478649600000 | 177.33 |
1478736000000 | 178.57 |
1478822400000 | 178.36 |
1479081600000 | 178.1 |
1479168000000 | 179.2 |
1479254400000 | 179.37 |
1479340800000 | 180.16 |
1479427200000 | 179.51 |
1479686400000 | 180.9199 |
1479772800000 | 181.22 |
1479859200000 | 181.03 |
1479945600000 | 181.24 |
1480032000000 | 181.96 |
1480291200000 | 181.54 |
1480377600000 | 181.57 |
1480464000000 | 180.86 |
1480550400000 | 180.6399 |
1480636800000 | 180.69 |
1480896000000 | 181.16 |
1480982400000 | 181.91 |
1481068800000 | 184.1399 |
1481155200000 | 184.74 |
1481241600000 | 185.63 |
1481500800000 | 185.57 |
1481587200000 | 186.77 |
1481673600000 | 185.71 |
1481760000000 | 184.95 |
1481846400000 | 184.91 |
1482105600000 | 185.4199 |
1482192000000 | 185.75 |
1482278400000 | 185.44 |
1482364800000 | 185.1699 |
1482451200000 | 185.3 |
1482796800000 | 185.43 |
1482883200000 | 184.3899 |
1482969600000 | 184.47 |
1483056000000 | 183.73 |
1483315200000 | 183.73 |
1483401600000 | 184.78 |
1483488000000 | 186.65 |
1483574400000 | 187.29 |
1483660800000 | 187.57 |
1483920000000 | 187.2 |
1484006400000 | 187.28 |
1484092800000 | 187.54 |
1484179200000 | 187.8 |
1484265600000 | 187.96 |
1484524800000 | 187.9 |
1484611200000 | 187.51 |
1484697600000 | 187.74 |
1484784000000 | 186.9 |
1484870400000 | 187.3899 |
1485129600000 | 187.15 |
1485216000000 | 188 |
1485302400000 | 189.37 |
1485388800000 | 189.29 |
1485475200000 | 189.36 |
1485734400000 | 188.6399 |
1485820800000 | 188.45 |
1485907200000 | 188.45 |
1485993600000 | 188.57 |
1486080000000 | 189.71 |
1486339200000 | 189.46 |
1486425600000 | 189.54 |
1486512000000 | 190.04 |
1486598400000 | 190.45 |
1486684800000 | 191.66 |
1486944000000 | 192.56 |
1487030400000 | 192.74 |
1487116800000 | 193.88 |
1487203200000 | 194.06 |
1487289600000 | 194.2 |
1487548800000 | 194.19 |
1487635200000 | 195.1 |
1487721600000 | 195.06 |
1487808000000 | 195.41 |
1487894400000 | 195.4 |
1488153600000 | 195.32 |
1488240000000 | 194.82 |
1488326400000 | 196.63 |
1488412800000 | 195.87 |
1488499200000 | 195.74 |
1488758400000 | 195.47 |
1488844800000 | 195.01 |
1488931200000 | 194.41 |
1489017600000 | 194.3899 |
1489104000000 | 195.27 |
1489363200000 | 195.66 |
1489449600000 | 195.04 |
1489536000000 | 196.33 |
1489622400000 | 196.8 |
1489708800000 | 196.57 |
1489968000000 | 196.33 |
1490054400000 | 194.63 |
1490140800000 | 194.34 |
1490227200000 | 194.26 |
1490313600000 | 194.4199 |
1490572800000 | 194.13 |
1490659200000 | 195.78 |
1490745600000 | 196.1 |
1490832000000 | 196.25 |
1490918400000 | 195.5 |
1491177600000 | 195.43 |
1491264000000 | 195.37 |
1491350400000 | 194.83 |
1491436800000 | 194.81 |
1491523200000 | 194.85 |
1491782400000 | 195.19 |
1491868800000 | 195.25 |
1491955200000 | 194.57 |
1492041600000 | 193.46 |
1492473600000 | 194.22 |
1492560000000 | 193.71 |
1492646400000 | 194.87 |
1492732800000 | 194.77 |
1492992000000 | 196.58 |
1493078400000 | 197.5 |
1493164800000 | 197.62 |
1493251200000 | 197.7 |
1493337600000 | 197.32 |
1493596800000 | 197.87 |
1493683200000 | 198.06 |
1493769600000 | 197.57 |
1493856000000 | 197.41 |
1493942400000 | 198.1 |
1494201600000 | 198.79 |
1494288000000 | 198.16 |
1494374400000 | 198.52 |
1494460800000 | 198.3 |
1494547200000 | 198.08 |
1494806400000 | 198.87 |
1494892800000 | 199.04 |
1494979200000 | 196.41 |
1495065600000 | 196.6 |
1495152000000 | 197.71 |
1495411200000 | 198.95 |
1495497600000 | 199.15 |
1495584000000 | 199.49 |
1495670400000 | 200.36 |
1495756800000 | 200.35 |
1496016000000 | 200.33 |
1496102400000 | 200.3 |
1496188800000 | 200.3 |
1496275200000 | 201.74 |
1496361600000 | 203.15 |
1496620800000 | 202.9 |
1496707200000 | 202.52 |
1496793600000 | 202.79 |
1496880000000 | 202.51 |
1496966400000 | 202.16 |
1497225600000 | 202 |
1497312000000 | 203.11 |
1497398400000 | 203.29 |
1497484800000 | 202.29 |
1497571200000 | 202.57 |
1497830400000 | 204.07 |
1497916800000 | 202.96 |
1498003200000 | 202.72 |
1498089600000 | 202.94 |
1498176000000 | 203.32 |
1498435200000 | 203.36 |
1498521600000 | 201.98 |
1498608000000 | 203.53 |
1498694400000 | 202.38 |
1498780800000 | 202.29 |
1499040000000 | 202.26 |
1499126400000 | 202.33 |
1499212800000 | 202.56 |
1499299200000 | 201.09 |
1499385600000 | 201.73 |
1499644800000 | 202.12 |
1499731200000 | 202.23 |
1499817600000 | 203.65 |
1499904000000 | 204.11 |
1499990400000 | 205.4 |
1500249600000 | 205.37 |
1500336000000 | 205.73 |
1500422400000 | 206.83 |
1500508800000 | 207.15 |
1500595200000 | 207.07 |
1500854400000 | 206.77 |
1500940800000 | 207.1399 |
1501027200000 | 207.25 |
1501113600000 | 207.3 |
1501200000000 | 207.06 |
1501459200000 | 206.98 |
1501545600000 | 207.78 |
1501632000000 | 207.9199 |
1501718400000 | 207.65 |
1501804800000 | 207.5 |
1502064000000 | 207.99 |
1502150400000 | 207.54 |
1502236800000 | 207.32 |
1502323200000 | 205.1 |
1502409600000 | 205.25 |
1502668800000 | 206.57 |
1502755200000 | 206.48 |
1502841600000 | 206.86 |
1502928000000 | 204.75 |
1503014400000 | 204.33 |
1503273600000 | 204.5 |
1503360000000 | 205.97 |
1503446400000 | 205.6 |
1503532800000 | 205.18 |
1503619200000 | 205.61 |
1503878400000 | 205.78 |
1503964800000 | 206 |
1504051200000 | 206.49 |
1504137600000 | 207.94 |
1504224000000 | 208.45 |
1504483200000 | 208.26 |
1504569600000 | 207.21 |
1504656000000 | 207.6699 |
1504742400000 | 208.15 |
1504828800000 | 207.96 |
1505088000000 | 209.86 |
1505174400000 | 210.42 |
1505260800000 | 210.41 |
1505347200000 | 210.12 |
1505433600000 | 210.38 |
1505692800000 | 210.52 |
1505779200000 | 211.12 |
1505865600000 | 211.28 |
1505952000000 | 210.29 |
1506038400000 | 210.57 |
1506297600000 | 210.19 |
1506384000000 | 209.94 |
1506470400000 | 210.64 |
1506556800000 | 210.84 |
1506643200000 | 211.48 |
1506902400000 | 212.18 |
1506988800000 | 212.69 |
1507075200000 | 213 |
1507161600000 | 213.9 |
1507248000000 | 213.83 |
1507507200000 | 213.53 |
1507593600000 | 214.32 |
1507680000000 | 214.57 |
1507766400000 | 214.52 |
1507852800000 | 215.06 |
1508112000000 | 215.57 |
1508198400000 | 215.75 |
1508284800000 | 215.77 |
1508371200000 | 216.12 |
1508457600000 | 216.52 |
1508716800000 | 215.95 |
1508803200000 | 216.28 |
1508889600000 | 215.42 |
1508976000000 | 215.53 |
1509062400000 | 217.25 |
1509321600000 | 217.06 |
1509408000000 | 216.95 |
1509494400000 | 217.49 |
1509580800000 | 217.77 |
1509667200000 | 218.28 |
1509926400000 | 218.57 |
1510012800000 | 219.09 |
1510099200000 | 219.66 |
1510185600000 | 219.07 |
1510272000000 | 218.86 |
1510531200000 | 218.62 |
1510617600000 | 218.01 |
1510704000000 | 216.47 |
1510790400000 | 218.32 |
1510876800000 | 218.13 |
1511136000000 | 218.17 |
1511222400000 | 219.7 |
1511308800000 | 220.08 |
1511395200000 | 220.2 |
1511481600000 | 220.6 |
1511740800000 | 220.52 |
1511827200000 | 221.76 |
1511913600000 | 221.48 |
1512000000000 | 222.98 |
1512086400000 | 222.66 |
1512345600000 | 221.98 |
1512432000000 | 221.44 |
1512518400000 | 221.04 |
1512604800000 | 221.74 |
1512691200000 | 222.94 |
1512950400000 | 223.87 |
1513036800000 | 224.05 |
1513123200000 | 224.26 |
1513209600000 | 223.58 |
1513296000000 | 224.79 |
1513555200000 | 226.29 |
1513641600000 | 225.51 |
1513728000000 | 225.45 |
1513814400000 | 225.84 |
1513900800000 | 225.9 |
1514332800000 | 226.05 |
1514419200000 | 226.55 |
1514505600000 | 225.76 |
1514851200000 | 227.46 |
1514937600000 | 228.6 |
1515024000000 | 230.26 |
1515110400000 | 231.92 |
1515369600000 | 232.25 |
1515456000000 | 232.94 |
1515542400000 | 233.09 |
1515628800000 | 234.18 |
1515715200000 | 235.26 |
1515974400000 | 235.93 |
1516060800000 | 235.46 |
1516147200000 | 236.98 |
1516233600000 | 236.42 |
1516320000000 | 237.59 |
1516579200000 | 239.03 |
1516665600000 | 240.11 |
1516752000000 | 240.38 |
1516838400000 | 240.39 |
1516924800000 | 242.4 |
1517184000000 | 241.02 |
1517270400000 | 238.56 |
1517356800000 | 238.22 |
1517443200000 | 238.56 |
1517529600000 | 234.15 |
1517788800000 | 225.98 |
1517875200000 | 227.24 |
1517961600000 | 226.59 |
1518048000000 | 220.35 |
1518134400000 | 222.03 |
1518393600000 | 224.59 |
1518480000000 | 225.3 |
1518566400000 | 227.81 |
1518652800000 | 230.69 |
1518739200000 | 231.11 |
1518998400000 | 231.69 |
1519084800000 | 230.26 |
1519171200000 | 229.17 |
1519257600000 | 229.16 |
1519344000000 | 232.52 |
1519603200000 | 234.87 |
1519689600000 | 232.87 |
1519776000000 | 230.54 |
1519862400000 | 227.55 |
1519948800000 | 228.2 |
1520208000000 | 229.6 |
1520294400000 | 230.75 |
1520380800000 | 230.29 |
1520467200000 | 231.36 |
1520553600000 | 234.39 |
1520812800000 | 234.96 |
1520899200000 | 233.91 |
1520985600000 | 232.93 |
1521072000000 | 232.68 |
1521158400000 | 232.73 |
1521417600000 | 229.93 |
1521504000000 | 230 |
1521590400000 | 229.83 |
1521676800000 | 225.84 |
1521763200000 | 220.95 |
1522022400000 | 225.65 |
1522108800000 | 223.28 |
1522195200000 | 222.11 |
1522281600000 | 224.55 |
1522713600000 | 222.73 |
1522800000000 | 224.67 |
1522886400000 | 226.27 |
1522972800000 | 222.52 |
1523232000000 | 223.41 |
1523318400000 | 226.72 |
1523404800000 | 225.9 |
1523491200000 | 226.93 |
1523577600000 | 226.6 |
1523836800000 | 228.15 |
1523923200000 | 230.18 |
1524009600000 | 230.84 |
1524096000000 | 229.78 |
1524182400000 | 227.94 |
1524441600000 | 227.62 |
1524528000000 | 225.52 |
1524614400000 | 225.53 |
1524700800000 | 227.6 |
1524787200000 | 228.19 |
1525046400000 | 226.96 |
1525132800000 | 227.21 |
1525219200000 | 226.06 |
1525305600000 | 225.93 |
1525392000000 | 228.08 |
1525651200000 | 228.82 |
1525737600000 | 228.82 |
1525824000000 | 230.36 |
1525910400000 | 232.19 |
1525996800000 | 233.09 |
1526256000000 | 233.58 |
1526342400000 | 231.8 |
1526428800000 | 232.51 |
1526515200000 | 232.46 |
1526601600000 | 232.19 |
1526860800000 | 233.39 |
1526947200000 | 232.82 |
1527033600000 | 233.28 |
1527120000000 | 232.78 |
1527206400000 | 232.13 |
1527465600000 | 232.01 |
1527552000000 | 229.97 |
1527638400000 | 231.69 |
1527724800000 | 230.88 |
1527811200000 | 232.45 |
1528070400000 | 234.01 |
1528156800000 | 234.06 |
1528243200000 | 235.87 |
1528329600000 | 235.89 |
1528416000000 | 236.35 |
1528675200000 | 236.5 |
1528761600000 | 236.85 |
1528848000000 | 236.3 |
1528934400000 | 236.45 |
1529020800000 | 236.1 |
1529280000000 | 235.45 |
1529366400000 | 234.14 |
1529452800000 | 234.86 |
1529539200000 | 233.66 |
1529625600000 | 233.92 |
1529884800000 | 230.82 |
1529971200000 | 231.36 |
1530057600000 | 229.56 |
1530144000000 | 230.63 |
1530230400000 | 230.9 |
1530489600000 | 230.7 |
1530576000000 | 229.93 |
1530662400000 | 229.94 |
1530748800000 | 231.25 |
1530835200000 | 233.4 |
1531094400000 | 235.63 |
1531180800000 | 236.08 |
1531267200000 | 234.36 |
1531353600000 | 236.15 |
1531440000000 | 236.77 |
1531699200000 | 236.56 |
1531785600000 | 237.25 |
1531872000000 | 237.53 |
1531958400000 | 236.74 |
1532044800000 | 237.07 |
1532304000000 | 237.15 |
1532390400000 | 238.24 |
1532476800000 | 240.17 |
1532563200000 | 239.59 |
1532649600000 | 238.58 |
1532908800000 | 237.12 |
1532995200000 | 237.59 |
1533081600000 | 237.82 |
1533168000000 | 238.5 |
1533254400000 | 239.21 |
1533513600000 | 239.66 |
1533600000000 | 240.54 |
1533686400000 | 240.61 |
1533772800000 | 240.51 |
1533859200000 | 238.78 |
1534118400000 | 237.22 |
1534204800000 | 239 |
1534291200000 | 237.21 |
1534377600000 | 238.47 |
1534464000000 | 239.43 |
1534723200000 | 239.89 |
1534809600000 | 240.1 |
1534896000000 | 240.46 |
1534982400000 | 239.7 |
1535068800000 | 241.19 |
1535328000000 | 243.27 |
1535414400000 | 243.51 |
1535500800000 | 244.73 |
1535587200000 | 243.96 |
1535673600000 | 243.89 |
1535932800000 | 243.51 |
1536019200000 | 242.89 |
1536105600000 | 241.57 |
1536192000000 | 240.85 |
1536278400000 | 240.09 |
1536537600000 | 240.22 |
1536624000000 | 241.28 |
1536710400000 | 241.59 |
1536796800000 | 242.99 |
1536883200000 | 243.39 |
1537142400000 | 242.23 |
1537228800000 | 243.82 |
1537315200000 | 244.64 |
1537401600000 | 246.2 |
1537488000000 | 246.51 |
1537747200000 | 245.91 |
1537833600000 | 245.86 |
1537920000000 | 245.47 |
1538006400000 | 245.57 |
1538092800000 | 245.84 |
1538352000000 | 246.55 |
1538438400000 | 246.43 |
1538524800000 | 246.07 |
1538611200000 | 244.24 |
1538697600000 | 242.8 |
1538956800000 | 242.51 |
1539043200000 | 241.7 |
1539129600000 | 235.36 |
1539216000000 | 230.13 |
1539302400000 | 233.1 |
1539561600000 | 231.36 |
1539648000000 | 235.71 |
1539734400000 | 236.28 |
1539820800000 | 233.22 |
1539907200000 | 232.72 |
1540166400000 | 231.91 |
1540252800000 | 230.11 |
1540339200000 | 224.14 |
1540425600000 | 226.4 |
1540512000000 | 223.51 |
1540771200000 | 221.66 |
1540857600000 | 224.61 |
1540944000000 | 227.64 |
1541030400000 | 229.64 |
1541116800000 | 228.97 |
1541376000000 | 229.18 |
1541462400000 | 230.72 |
1541548800000 | 234.78 |
1541635200000 | 234.87 |
1541721600000 | 232.62 |
1541980800000 | 228.73 |
1542067200000 | 227.67 |
1542153600000 | 226.23 |
1542240000000 | 228.41 |
1542326400000 | 228.79 |
1542585600000 | 225.6 |
1542672000000 | 221.92 |
1542758400000 | 222.33 |
1542844800000 | 222.66 |
1542931200000 | 221.56 |
1543190400000 | 224.3 |
1543276800000 | 224.95 |
1543363200000 | 229.46 |
1543449600000 | 229.53 |
1543536000000 | 230.85 |
1543795200000 | 233.83 |
1543881600000 | 227.28 |
1543968000000 | 226.83 |
1544054400000 | 226 |
1544140800000 | 221.89 |
1544400000000 | 221.24 |
1544486400000 | 220.78 |
1544572800000 | 222.73 |
1544659200000 | 222.87 |
1544745600000 | 218.75 |
1545004800000 | 215.34 |
1545091200000 | 214.79 |
1545177600000 | 212.13 |
1545264000000 | 208.55 |
1545350400000 | 204.29 |
1545609600000 | 200.19 |
1545868800000 | 209.52 |
1545955200000 | 209.44 |
1546214400000 | 211.18 |
1546387200000 | 211.21 |
1546473600000 | 207.76 |
1546560000000 | 213.19 |
1546819200000 | 215.38 |
1546905600000 | 217.25 |
1546992000000 | 218.88 |
1547078400000 | 219.53 |
1547164800000 | 219.73 |
1547424000000 | 218.87 |
1547510400000 | 221.19 |
1547596800000 | 221.69 |
1547683200000 | 223.04 |
1547769600000 | 225.54 |
1548028800000 | 225.69 |
1548115200000 | 222.97 |
1548201600000 | 223.09 |
1548288000000 | 223.45 |
1548374400000 | 225.61 |
1548633600000 | 224.15 |
1548720000000 | 223.73 |
1548806400000 | 226.62 |
1548892800000 | 228.83 |
1548979200000 | 228.63 |
1549238400000 | 230.09 |
1549324800000 | 231.36 |
1549411200000 | 230.85 |
1549497600000 | 229.03 |
1549584000000 | 228.58 |
1549843200000 | 228.4 |
1549929600000 | 231.36 |
1550016000000 | 232.25 |
1550102400000 | 231.86 |
1550188800000 | 233.71 |
1550448000000 | 234.29 |
1550534400000 | 234.68 |
1550620800000 | 235.34 |
1550707200000 | 234.7 |
1550793600000 | 235.98 |
1551052800000 | 236.57 |
1551139200000 | 236.33 |
1551225600000 | 236.46 |
1551312000000 | 235.34 |
1551398400000 | 236.62 |
1551657600000 | 235.88 |
1551744000000 | 235.44 |
1551830400000 | 234.2 |
1551916800000 | 232.55 |
1552003200000 | 231.63 |
1552262400000 | 234.56 |
1552348800000 | 235.61 |
1552435200000 | 236.78 |
1552521600000 | 236.59 |
1552608000000 | 237.79 |
1552867200000 | 238.94 |
1552953600000 | 238.92 |
1553040000000 | 238.27 |
1553126400000 | 240.4 |
1553212800000 | 237.01 |
1553472000000 | 235.84 |
1553558400000 | 237.85 |
1553644800000 | 237.04 |
1553731200000 | 237.36 |
1553817600000 | 238.89 |
1554076800000 | 241.61 |
1554163200000 | 241.56 |
1554249600000 | 242.33 |
1554336000000 | 242.53 |
1554422400000 | 243.41 |
1554681600000 | 243.72 |
1554768000000 | 242.76 |
1554854400000 | 243.35 |
1554940800000 | 242.95 |
1555027200000 | 244.17 |
1555286400000 | 244.52 |
1555372800000 | 244.62 |
1555459200000 | 244.28 |
1555545600000 | 244.39 |
1555977600000 | 246.69 |
1556064000000 | 246.02 |
1556150400000 | 246.28 |
1556236800000 | 247.35 |
1556496000000 | 247.57 |
1556582400000 | 247.8 |
1556668800000 | 246.63 |
1556755200000 | 246.05 |
1556841600000 | 248.19 |
1557100800000 | 247.26 |
1557187200000 | 243.71 |
1557273600000 | 242.98 |
1557360000000 | 242.05 |
1557446400000 | 242.77 |
1557705600000 | 237.73 |
1557792000000 | 238.99 |
1557878400000 | 240.43 |
1557964800000 | 242.15 |
1558051200000 | 241.25 |
1558310400000 | 240.29 |
1558396800000 | 241.79 |
1558483200000 | 241.19 |
1558569600000 | 238.65 |
1558656000000 | 239.18 |
1558915200000 | 239.31 |
1559001600000 | 238.01 |
1559088000000 | 236.19 |
1559174400000 | 236.2 |
1559260800000 | 233.7 |
1559520000000 | 232.68 |
1559606400000 | 236.9 |
1559692800000 | 239.34 |
1559779200000 | 240.45 |
1559865600000 | 242.95 |
1560124800000 | 244.29 |
1560211200000 | 244.51 |
1560297600000 | 243.78 |
1560384000000 | 244.28 |
1560470400000 | 244.09 |
1560729600000 | 244.2 |
1560816000000 | 246.19 |
1560902400000 | 247.69 |
1560988800000 | 250.27 |
1561075200000 | 249.59 |
1561334400000 | 249.38 |
1561420800000 | 247.37 |
1561507200000 | 246.8 |
1561593600000 | 248.15 |
1561680000000 | 249.27 |
1561939200000 | 251.19 |
1562025600000 | 252.09 |
1562112000000 | 253.77 |
1562198400000 | 254.01 |
1562284800000 | 253.46 |
1562544000000 | 251.94 |
1562630400000 | 252.25 |
1562716800000 | 253.17 |
1562803200000 | 254.11 |
1562889600000 | 255.11 |
1563148800000 | 255.09 |
1563235200000 | 254.05 |
1563321600000 | 252.99 |
1563408000000 | 253.07 |
1563494400000 | 252.57 |
1563753600000 | 253.02 |
1563840000000 | 254.58 |
1563926400000 | 255.84 |
1564012800000 | 254.54 |
1564099200000 | 255.68 |
1564358400000 | 255.1 |
1564444800000 | 254.73 |
1564531200000 | 252.36 |
1564617600000 | 250.64 |
1564704000000 | 248.61 |
1564963200000 | 241.94 |
1565049600000 | 243.95 |
1565136000000 | 244.36 |
1565222400000 | 248.15 |
1565308800000 | 247.16 |
1565568000000 | 244.72 |
1565654400000 | 246.86 |
1565740800000 | 241.35 |
1565827200000 | 241.13 |
1565913600000 | 244.11 |
1566172800000 | 246.84 |
1566259200000 | 245.67 |
1566345600000 | 247.05 |
1566432000000 | 246.81 |
1566518400000 | 241.97 |
1566777600000 | 243.39 |
1566864000000 | 243.01 |
1566950400000 | 244.21 |
1567036800000 | 246.65 |
1567123200000 | 247.47 |
1567382400000 | 247.2 |
1567468800000 | 246 |
1567555200000 | 248.24 |
1567641600000 | 251.4 |
1567728000000 | 251.83 |
1567987200000 | 252 |
1568073600000 | 252.01 |
1568160000000 | 253.92 |
1568246400000 | 254.71 |
1568332800000 | 255.01 |
1568592000000 | 254.48 |
1568678400000 | 255.08 |
1568764800000 | 254.95 |
1568851200000 | 255.19 |
1568937600000 | 254.16 |
1569196800000 | 254.22 |
1569283200000 | 252.55 |
1569369600000 | 253.51 |
1569456000000 | 253.06 |
1569542400000 | 251.83 |
1569801600000 | 252.53 |
1569888000000 | 250.41 |
1569974400000 | 246.74 |
1570060800000 | 247.82 |
1570147200000 | 250.68 |
1570406400000 | 249.86 |
1570492800000 | 246.96 |
1570579200000 | 248.5 |
1570665600000 | 249.7 |
1570752000000 | 252.31 |
1571011200000 | 252.21 |
1571097600000 | 254.7 |
1571184000000 | 254.65 |
1571270400000 | 255.24 |
1571356800000 | 254.28 |
1571616000000 | 255.84 |
1571702400000 | 255.08 |
1571788800000 | 255.76 |
1571875200000 | 256.64 |
1571961600000 | 257.5899 |
1572220800000 | 258.69 |
1572307200000 | 258.9 |
1572393600000 | 259.6 |
1572480000000 | 259.33 |
1572566400000 | 261.38 |
1572825600000 | 262 |
1572912000000 | 262.07 |
1572998400000 | 262.32 |
1573084800000 | 263.18 |
1573171200000 | 264 |
1573430400000 | 263.66 |
1573516800000 | 264.13 |
1573603200000 | 263.99 |
1573689600000 | 263.9 |
1573776000000 | 266 |
1574035200000 | 266.42 |
1574121600000 | 266.51 |
1574208000000 | 265.46 |
1574294400000 | 264.96 |
1574380800000 | 265.42 |
1574640000000 | 267.43 |
1574726400000 | 267.91 |
1574812800000 | 268.96 |
1574899200000 | 268.86 |
1574985600000 | 267.75 |
1575244800000 | 266.35 |
1575331200000 | 264.7799 |
1575417600000 | 265.66 |
1575504000000 | 266.26 |
1575590400000 | 268.33 |
1575849600000 | 267.8 |
1575936000000 | 267.4 |
1576022400000 | 268.06 |
1576108800000 | 269.75 |
1576195200000 | 270.67 |
1576454400000 | 272.27 |
1576540800000 | 272.5299 |
1576627200000 | 272.33 |
1576713600000 | 273.37 |
1576800000000 | 274.23 |
1577059200000 | 274.48 |
1577145600000 | 274.54 |
1577404800000 | 275.87 |
1577664000000 | 274.6 |
1577750400000 | 275.27 |
1577923200000 | 277.49 |
1578009600000 | 276.08 |
1578268800000 | 276.32 |
1578355200000 | 276.19 |
1578441600000 | 276.95 |
1578528000000 | 278.91 |
1578614400000 | 278.65 |
1578873600000 | 280.11 |
1578960000000 | 279.91 |
1579046400000 | 280.2799 |
1579132800000 | 282.25 |
1579219200000 | 283.27 |
1579478400000 | 283.39 |
1579564800000 | 282.54 |
1579651200000 | 282.9 |
1579737600000 | 282.98 |
1579824000000 | 280.95 |
1580083200000 | 276.85 |
1580169600000 | 278.79 |
1580256000000 | 278.8 |
1580342400000 | 279.04 |
1580428800000 | 274.91 |
1580688000000 | 276.21 |
1580774400000 | 280.11 |
1580860800000 | 282.67 |
1580947200000 | 284.42 |
1581033600000 | 283.13 |
1581292800000 | 284.56 |
1581379200000 | 285.05 |
1581465600000 | 286.95 |
1581552000000 | 286.63 |
1581638400000 | 287.12 |
1581897600000 | 286.79 |
1581984000000 | 285.74 |
1582070400000 | 286.82 |
1582156800000 | 285.61 |
1582243200000 | 283.19 |
1582502400000 | 275.29 |
1582588800000 | 267.23 |
1582675200000 | 265.75 |
1582761600000 | 255.58 |
1582848000000 | 252.63 |
1583107200000 | 262.32 |
1583193600000 | 256.26 |
1583280000000 | 264.89 |
1583366400000 | 258.4 |
1583452800000 | 253.59 |
1583712000000 | 235.32 |
1583798400000 | 244.82 |
1583884800000 | 233.94 |
1583971200000 | 212.89 |
1584057600000 | 227.3 |
1584316800000 | 202.84 |
1584403200000 | 212.39 |
1584489600000 | 201.61 |
1584576000000 | 202.51 |
1584662400000 | 195.51 |
1584921600000 | 189.95 |
1585008000000 | 206.9 |
1585094400000 | 212.33 |
1585180800000 | 223.09 |
1585267200000 | 217.78 |
1585526400000 | 223.82 |
1585612800000 | 220.63 |
1585699200000 | 211.74 |
1585785600000 | 214.67 |
1585872000000 | 211.6 |
1586131200000 | 225.41 |
1586217600000 | 226.02 |
1586304000000 | 232.92 |
1586390400000 | 236.13 |
1586822400000 | 241.07 |
1586908800000 | 236.55 |
1586995200000 | 237.11 |
1587081600000 | 243.37 |
1587340800000 | 239.55 |
1587427200000 | 232.35 |
1587513600000 | 236.86 |
1587600000000 | 237.24 |
1587686400000 | 239.93 |
1587945600000 | 243.95 |
1588032000000 | 243.03 |
1588118400000 | 248.95 |
1588204800000 | 247.4 |
1588291200000 | 240.66 |
1588550400000 | 241.85 |
1588636800000 | 244.15 |
1588723200000 | 243.27 |
1588809600000 | 245.59 |
1588896000000 | 249.87 |
1589155200000 | 250.34 |
1589241600000 | 246.05 |
1589328000000 | 242.2 |
1589414400000 | 243.85 |
1589500800000 | 244.97 |
1589760000000 | 251.2 |
1589846400000 | 250.21 |
1589932800000 | 253.98 |
1590019200000 | 252.05 |
1590105600000 | 252.01 |
1590364800000 | 252.71 |
1590451200000 | 256.4 |
1590537600000 | 259.5899 |
1590624000000 | 260.0299 |
1590710400000 | 260.5299 |
1590969600000 | 262.27 |
1591056000000 | 264.5 |
1591142400000 | 267.85 |
1591228800000 | 267.06 |
1591315200000 | 273 |
1591574400000 | 276.5899 |
1591660800000 | 275.51 |
1591747200000 | 274.62 |
1591833600000 | 260.15 |
1591920000000 | 262.27 |
1592179200000 | 263.02 |
1592265600000 | 268.8 |
1592352000000 | 268.19 |
1592438400000 | 268.41 |
1592524800000 | 267.33 |
1592784000000 | 268.71 |
1592870400000 | 270.18 |
1592956800000 | 263.91 |
1593043200000 | 265.74 |
1593129600000 | 260.75 |
1593388800000 | 262.93 |
1593475200000 | 266.7 |
1593561600000 | 267.7799 |
1593648000000 | 269.13 |
1593734400000 | 269.46 |
1593993600000 | 273.6 |
1594080000000 | 270.93 |
1594166400000 | 272.38 |
1594252800000 | 271.12 |
1594339200000 | 273.13 |
1594598400000 | 271.52 |
1594684800000 | 274.27 |
1594771200000 | 277.43 |
1594857600000 | 275.94 |
1594944000000 | 276.5299 |
1595203200000 | 278.66 |
1595289600000 | 279.61 |
1595376000000 | 280.6 |
1595462400000 | 277.71 |
1595548800000 | 276.37 |
1595808000000 | 278.73 |
1595894400000 | 276.93 |
1595980800000 | 279.5899 |
1596067200000 | 278.5299 |
1596153600000 | 278.79 |
1596412800000 | 281.08 |
1596499200000 | 282.95 |
1596585600000 | 284.82 |
1596672000000 | 286.22 |
1596758400000 | 285.82 |
1597017600000 | 286.33 |
1597104000000 | 285.2799 |
1597190400000 | 289.02 |
1597276800000 | 289.2 |
1597363200000 | 289.3 |
1597622400000 | 290.21 |
1597708800000 | 290.95 |
1597795200000 | 290 |
1597881600000 | 290.26 |
1597968000000 | 291.22 |
1598227200000 | 293.69 |
1598313600000 | 294.89 |
1598400000000 | 297.7799 |
1598486400000 | 298.05 |
1598572800000 | 300.08 |
1598832000000 | 299.96 |
1598918400000 | 301.54 |
1599004800000 | 305.07 |
1599091200000 | 296.19 |
1599177600000 | 293.23 |
1599436800000 | 293.18 |
1599523200000 | 286.17 |
1599609600000 | 290.51 |
1599696000000 | 286.79 |
1599782400000 | 287 |
1600041600000 | 291.17 |
1600128000000 | 292.37 |
1600214400000 | 291.56 |
1600300800000 | 289 |
1600387200000 | 286.99 |
1600646400000 | 284.15 |
1600732800000 | 285.86 |
1600819200000 | 280.21 |
1600905600000 | 280.18 |
1600992000000 | 284.36 |
1601251200000 | 288.73 |
1601337600000 | 287.9 |
1601424000000 | 289.2 |
1601510400000 | 290.87 |
1601596800000 | 288.14 |
1601856000000 | 293.36 |
1601942400000 | 290.35 |
1602028800000 | 294.57 |
1602115200000 | 296.89 |
1602201600000 | 299.05 |
1602460800000 | 303 |
1602547200000 | 301.74 |
1602633600000 | 300.12 |
1602720000000 | 299.08 |
1602806400000 | 298.77 |
1603065600000 | 295.26 |
1603152000000 | 295.79 |
1603238400000 | 296.0899 |
1603324800000 | 296.79 |
1603411200000 | 297.85 |
1603670400000 | 292.93 |
1603756800000 | 292.04 |
1603843200000 | 283.27 |
1603929600000 | 285.37 |
1604016000000 | 281.43 |
1604275200000 | 284.9 |
1604361600000 | 290.01 |
1604448000000 | 296.21 |
1604534400000 | 302.32 |
1604620800000 | 302.79 |
1604880000000 | 305.55 |
1604966400000 | 305.69 |
1605052800000 | 308.43 |
1605139200000 | 306.07 |
1605225600000 | 309.0299 |
1605484800000 | 313.07 |
1605571200000 | 312.55 |
1605657600000 | 310.1 |
1605744000000 | 311.3 |
1605830400000 | 309.86 |
1606089600000 | 311.42 |
1606176000000 | 316.65 |
1606262400000 | 316.8 |
1606348800000 | 317.01 |
1606435200000 | 318.15 |
1606694400000 | 315.95 |
1606780800000 | 319.12 |
1606867200000 | 319.75 |
1606953600000 | 320.48 |
1607040000000 | 322.92 |
1607299200000 | 322.66 |
1607385600000 | 323.45 |
1607472000000 | 321.51 |
1607558400000 | 321.73 |
1607644800000 | 321.24 |
1607904000000 | 320.76 |
1607990400000 | 323.89 |
1608076800000 | 324.86 |
1608163200000 | 327.45 |
1608249600000 | 326.52 |
1608508800000 | 325.4 |
1608595200000 | 324.43 |
1608681600000 | 324.86 |
1608768000000 | 326.02 |
1609113600000 | 327.56 |
1609200000000 | 327.95 |
1609286400000 | 328.5299 |
1609372800000 | 329.8399 |
1609718400000 | 326.2 |
1609804800000 | 328.33 |
1609891200000 | 329.46 |
1609977600000 | 334.66 |
1610064000000 | 337.31 |
1610323200000 | 335.04 |
1610409600000 | 335.69 |
1610496000000 | 336.27 |
1610582400000 | 335.69 |
1610668800000 | 333.1 |
1610928000000 | 332.8399 |
1611014400000 | 335.58 |
1611100800000 | 339.32 |
1611187200000 | 339.72 |
1611273600000 | 338.5 |
1611532800000 | 339.51 |
1611619200000 | 338.31 |
1611705600000 | 330.92 |
1611792000000 | 332.98 |
1611878400000 | 326.71 |
1612137600000 | 331.5299 |
1612224000000 | 336.2 |
1612310400000 | 336.9 |
1612396800000 | 339.7799 |
1612483200000 | 341.88 |
1612742400000 | 345.15 |
1612828800000 | 345.47 |
1612915200000 | 345.73 |
1613001600000 | 346.47 |
1613088000000 | 347.71 |
1613347200000 | 348.24 |
1613433600000 | 348.11 |
1613520000000 | 347.38 |
1613606400000 | 345.86 |
1613692800000 | 345.65 |
1613952000000 | 343.24 |
1614038400000 | 343.5 |
1614124800000 | 345.36 |
1614211200000 | 338.85 |
1614297600000 | 335.39 |
1614556800000 | 343.23 |
1614643200000 | 340.66 |
1614729600000 | 336.67 |
1614816000000 | 331.79 |
1614902400000 | 336.14 |
1615161600000 | 334.0899 |
1615248000000 | 339.5 |
1615334400000 | 341.18 |
1615420800000 | 344.96 |
1615507200000 | 345.86 |
1615766400000 | 348.47 |
1615852800000 | 348.22 |
1615939200000 | 348.94 |
1616025600000 | 345.19 |
1616112000000 | 344.77 |
1616371200000 | 346.39 |
1616457600000 | 343.58 |
1616544000000 | 340.43 |
1616630400000 | 342.13 |
1616716800000 | 347.44 |
1616976000000 | 346.88 |
1617062400000 | 345.91 |
1617148800000 | 346.88 |
1617235200000 | 350.44 |
1617667200000 | 354.69 |
1617753600000 | 355.15 |
1617840000000 | 357.07 |
1617926400000 | 359.11 |
1618185600000 | 359 |
1618272000000 | 360.65 |
1618358400000 | 359.55 |
1618444800000 | 363.46 |
1618531200000 | 364.37 |
1618790400000 | 362.75 |
1618876800000 | 359.82 |
1618963200000 | 361.71 |
1619049600000 | 360.22 |
1619136000000 | 363.5299 |
1619395200000 | 364.57 |
1619481600000 | 363.85 |
1619568000000 | 363.47 |
1619654400000 | 365.2 |
1619740800000 | 362.25 |
1620000000000 | 363.05 |
1620086400000 | 360.69 |
1620172800000 | 360.82 |
1620259200000 | 363.52 |
1620345600000 | 366.54 |
1620604800000 | 363.79 |
1620691200000 | 360.29 |
1620777600000 | 352.88 |
1620864000000 | 355.19 |
1620950400000 | 360.83 |
1621209600000 | 360.17 |
1621296000000 | 359.0899 |
1621382400000 | 357.63 |
1621468800000 | 361.36 |
1621555200000 | 361.38 |
1621814400000 | 364.57 |
1621900800000 | 364.29 |
1621987200000 | 365 |
1622073600000 | 365.0899 |
1622160000000 | 366.21 |
1622419200000 | 365.77 |
1622505600000 | 365.89 |
1622592000000 | 366.61 |
1622678400000 | 365.2799 |
1622764800000 | 368.5299 |
1623024000000 | 368.7799 |
1623110400000 | 368.71 |
1623196800000 | 367.81 |
1623283200000 | 369.43 |
1623369600000 | 370 |
1623628800000 | 370.93 |
1623715200000 | 370.41 |
1623801600000 | 368.98 |
1623888000000 | 368.5 |
1623974400000 | 364.23 |
1624233600000 | 367.21 |
1624320000000 | 370.17 |
1624406400000 | 369.99 |
1624492800000 | 371.8399 |
1624579200000 | 373.57 |
1624838400000 | 374.31 |
1624924800000 | 374.0299 |
1625011200000 | 373.9 |
1625097600000 | 374.98 |
1625184000000 | 377.65 |
1625443200000 | 377.8 |
1625529600000 | 377.14 |
1625616000000 | 377.64 |
1625702400000 | 374.58 |
1625788800000 | 377.94 |
1626048000000 | 379.76 |
1626134400000 | 378.91 |
1626220800000 | 378.92 |
1626307200000 | 377.44 |
1626393600000 | 374.95 |
1626652800000 | 369.38 |
1626739200000 | 373.73 |
1626825600000 | 376.8 |
1626912000000 | 377.9 |
1626998400000 | 380.93 |
1627257600000 | 381.77 |
1627344000000 | 380.67 |
1627430400000 | 379.95 |
1627516800000 | 382.19 |
1627603200000 | 380.05 |
1627862400000 | 380.74 |
1627948800000 | 382.79 |
1628035200000 | 381.25 |
1628121600000 | 383.37 |
1628208000000 | 383.35 |
1628467200000 | 382.94 |
1628553600000 | 383.22 |
1628640000000 | 384.57 |
1628726400000 | 385.52 |
1628812800000 | 386.42 |
1629072000000 | 386.37 |
1629158400000 | 383.56 |
1629244800000 | 380.32 |
1629331200000 | 379.77 |
1629417600000 | 381.96 |
1629676800000 | 385.7799 |
1629763200000 | 387.15 |
1629849600000 | 387.81 |
1629936000000 | 385.67 |
1630022400000 | 388.49 |
1630281600000 | 390.37 |
1630368000000 | 389.79 |
1630454400000 | 390.43 |
1630540800000 | 391.76 |
1630627200000 | 392.72 |
1630886400000 | 393.22 |
1630972800000 | 392.0899 |
1631059200000 | 391.43 |
1631145600000 | 389.8399 |
1631232000000 | 387.93 |
1631491200000 | 388.52 |
1631577600000 | 387.07 |
1631664000000 | 389.29 |
1631750400000 | 388.55 |
1631836800000 | 385.86 |
1632096000000 | 379.83 |
1632182400000 | 379.37 |
1632268800000 | 382.04 |
1632355200000 | 386 |
1632441600000 | 386.74 |
1632700800000 | 385.8399 |
1632787200000 | 378.52 |
1632873600000 | 378.0899 |
1632960000000 | 374.98 |
1633046400000 | 377.65 |
1633305600000 | 373.41 |
1633392000000 | 375.97 |
1633478400000 | 377.08 |
1633564800000 | 380.24 |
1633651200000 | 380.0299 |
1633910400000 | 378.15 |
1633996800000 | 377.37 |
1634083200000 | 378.68 |
1634169600000 | 384.5299 |
1634256000000 | 387.72 |
1634515200000 | 388.81 |
1634601600000 | 391.71 |
1634688000000 | 393.16 |
1634774400000 | 393.93 |
1634860800000 | 393.69 |
1635120000000 | 395.25 |
1635206400000 | 395.75 |
1635292800000 | 393.58 |
1635379200000 | 396.86 |
1635465600000 | 397.2 |
1635724800000 | 399.26 |
1635811200000 | 399.76 |
1635897600000 | 401.81 |
1635984000000 | 403.89 |
1636070400000 | 404.7799 |
1636329600000 | 405.32 |
1636416000000 | 403.7 |
1636502400000 | 400.25 |
1636588800000 | 400.5299 |
1636675200000 | 403.91 |
1636934400000 | 404.27 |
1637020800000 | 405.63 |
1637107200000 | 404.04 |
1637193600000 | 404.49 |
1637280000000 | 404.02 |
1637539200000 | 401.82 |
1637625600000 | 402.0899 |
1637712000000 | 402.75 |
1637798400000 | 402.99 |
1637884800000 | 394.5 |
1638144000000 | 397.54 |
1638230400000 | 390.17 |
1638316800000 | 386.47 |
1638403200000 | 391.27 |
1638489600000 | 388.26 |
1638748800000 | 391.93 |
1638835200000 | 400.16 |
1638921600000 | 401.87 |
1639008000000 | 399 |
1639094400000 | 401.74 |
1639353600000 | 398.26 |
1639440000000 | 395.35 |
1639526400000 | 400.7799 |
1639612800000 | 398.45 |
1639699200000 | 394.79 |
1639958400000 | 389.66 |
1640044800000 | 396.72 |
1640131200000 | 400.35 |
1640217600000 | 403.18 |
1640304000000 | 403.24 |
1640563200000 | 407.45 |
1640649600000 | 407.33 |
1640736000000 | 407.87 |
1640822400000 | 406.97 |
1640908800000 | 406.02 |
1641168000000 | 407.93 |
1641254400000 | 408.18 |
1641340800000 | 401.07 |
1641427200000 | 399.6 |
1641513600000 | 398.31 |
1641772800000 | 398.22 |
1641859200000 | 401.37 |
1641945600000 | 403.39 |
1642032000000 | 398.22 |
1642118400000 | 397.5299 |
1642377600000 | 397.5899 |
1642464000000 | 390.93 |
1642550400000 | 386.71 |
1642636800000 | 384.24 |
1642723200000 | 377.1 |
1642982400000 | 377.6 |
1643068800000 | 372.7799 |
1643155200000 | 371.94 |
1643241600000 | 368.19 |
1643328000000 | 376.48 |
1643587200000 | 383.7799 |
1643673600000 | 386.56 |
1643760000000 | 389.38 |
1643846400000 | 380.95 |
1643932800000 | 383.1 |
1644192000000 | 382.36 |
1644278400000 | 385.18 |
1644364800000 | 391.13 |
1644451200000 | 385.47 |
1644537600000 | 379.1 |
1644796800000 | 376.91 |
1644883200000 | 381.79 |
1644969600000 | 382.61 |
1645056000000 | 375.32 |
1645142400000 | 372.4 |
1645401600000 | 372.31 |
1645488000000 | 368.05 |
1645574400000 | 362.31 |
1645660800000 | 365.3399 |
1645747200000 | 373.2 |
1646006400000 | 372.97 |
1646092800000 | 368.47 |
1646179200000 | 373.08 |
1646265600000 | 371.24 |
1646352000000 | 367.55 |
1646611200000 | 356.61 |
1646697600000 | 353.63 |
1646784000000 | 361.95 |
1646870400000 | 361.8 |
1646956800000 | 356.42 |
1647216000000 | 353.92 |
1647302400000 | 360.05 |
1647388800000 | 368.41 |
1647475200000 | 374.2 |
1647561600000 | 378.4 |
1647820800000 | 377.81 |
1647907200000 | 382.04 |
1647993600000 | 378.66 |
1648080000000 | 383.06 |
1648166400000 | 384.1 |
1648425600000 | 385.92 |
1648512000000 | 391.31 |
1648598400000 | 389.3399 |
1648684800000 | 383.72 |
1648771200000 | 384.66 |
1649030400000 | 388.01 |
1649116800000 | 383.58 |
1649203200000 | 379.2799 |
1649289600000 | 379.72 |
1649376000000 | 378.82 |
1649635200000 | 373 |
1649721600000 | 371.3 |
1649808000000 | 375.21 |
1649894400000 | 371.54 |
1650326400000 | 375.5 |
1650412800000 | 375.8399 |
1650499200000 | 370.68 |
1650585600000 | 360.99 |
1650844800000 | 361.94 |
1650931200000 | 353.08 |
1651017600000 | 352.98 |
1651104000000 | 360.5299 |
1651190400000 | 350.65 |
1651449600000 | 352.08 |
1651536000000 | 353.47 |
1651622400000 | 362.5 |
1651708800000 | 351.17 |
1651795200000 | 348.86 |
1652054400000 | 337.55 |
1652140800000 | 337.62 |
1652227200000 | 332.5899 |
1652313600000 | 332.13 |
1652400000000 | 340.1 |
1652659200000 | 338.91 |
1652745600000 | 345.05 |
1652832000000 | 334.16 |
1652918400000 | 332.73 |
1653004800000 | 333.2 |
1653264000000 | 338.81 |
1653350400000 | 336.18 |
1653436800000 | 339.08 |
1653523200000 | 344.77 |
1653609600000 | 352.41 |
1653868800000 | 353.41 |
1653955200000 | 350.5 |
1654041600000 | 348.3 |
1654128000000 | 353.99 |
1654214400000 | 348.98 |
1654473600000 | 349.75 |
1654560000000 | 352.46 |
1654646400000 | 349.5899 |
1654732800000 | 342.1 |
1654819200000 | 332.73 |
1655078400000 | 320.5 |
1655164800000 | 318.49 |
1655251200000 | 322.08 |
1655337600000 | 313.66 |
1655424000000 | 313.04 |
1655683200000 | 313.18 |
1655769600000 | 320.23 |
1655856000000 | 319.64 |
1655942400000 | 322.58 |
1656028800000 | 331.12 |
1656288000000 | 331.25 |
1656374400000 | 325.79 |
1656460800000 | 325 |
1656547200000 | 321.99 |
1656633600000 | 324.55 |
1656892800000 | 325.15 |
1656979200000 | 325.64 |
1657065600000 | 325.83 |
1657152000000 | 330.86 |
1657238400000 | 330.9 |
1657497600000 | 327.14 |
1657584000000 | 324.24 |
1657670400000 | 322.98 |
1657756800000 | 320.94 |
1657843200000 | 326.83 |
1658102400000 | 325.31 |
1658188800000 | 333.08 |
1658275200000 | 335.81 |
1658361600000 | 338.89 |
1658448000000 | 336.83 |
1658707200000 | 336.75 |
1658793600000 | 333.43 |
1658880000000 | 340.55 |
1658966400000 | 344.97 |
1659052800000 | 348.76 |
1659312000000 | 349.02 |
1659398400000 | 346.48 |
1659484800000 | 350.5299 |
1659571200000 | 350.79 |
1659657600000 | 350.35 |
1659916800000 | 350.49 |
1660003200000 | 348.67 |
1660089600000 | 356.31 |
1660176000000 | 356.25 |
1660262400000 | 361.76 |
1660521600000 | 363.31 |
1660608000000 | 363.48 |
1660694400000 | 361.23 |
1660780800000 | 361.5899 |
1660867200000 | 356.87 |
1661126400000 | 350.36 |
1661212800000 | 349.39 |
1661299200000 | 350.0299 |
1661385600000 | 354.75 |
1661472000000 | 344.69 |
1661731200000 | 341.45 |
1661817600000 | 338.6 |
1661904000000 | 336.41 |
1661990400000 | 335.81 |
1662076800000 | 333.01 |
1662336000000 | 332.7799 |
1662422400000 | 331.02 |
1662508800000 | 335.48 |
1662595200000 | 338.92 |
1662681600000 | 344.41 |
1662940800000 | 348.04 |
1663027200000 | 334.8 |
1663113600000 | 335.19 |
1663200000000 | 332.23 |
1663286400000 | 329.8 |
1663545600000 | 331.49 |
1663632000000 | 328.31 |
1663718400000 | 322.7799 |
1663804800000 | 320.2 |
1663891200000 | 314.69 |
1664150400000 | 310.43 |
1664236800000 | 309.99 |
1664323200000 | 315.04 |
1664409600000 | 309.9 |
1664496000000 | 305.43 |
1664755200000 | 312.46 |
1664841600000 | 322.23 |
1664928000000 | 321.89 |
1665014400000 | 319.08 |
1665100800000 | 310.87 |
1665360000000 | 308.17 |
1665446400000 | 305.3399 |
1665532800000 | 304.46 |
1665619200000 | 310.67 |
1665705600000 | 305.29 |
1665964800000 | 312.07 |
1666051200000 | 315.67 |
1666137600000 | 313.6 |
1666224000000 | 311.57 |
1666310400000 | 317.29 |
1666569600000 | 320.5899 |
1666656000000 | 326.0899 |
1666742400000 | 325.41 |
1666828800000 | 324.38 |
1666915200000 | 330.37 |
1667174400000 | 328.74 |
1667260800000 | 328.69 |
1667347200000 | 322.01 |
1667433600000 | 318.81 |
1667520000000 | 322.54 |
1667779200000 | 325.7799 |
1667865600000 | 328.18 |
1667952000000 | 322.04 |
1668038400000 | 338.12 |
1668124800000 | 342.52 |
1668384000000 | 339.26 |
1668470400000 | 342.37 |
1668556800000 | 339.82 |
1668643200000 | 338.51 |
1668729600000 | 340.11 |
1668988800000 | 338.14 |
1669075200000 | 342.64 |
1669161600000 | 345.1 |
1669248000000 | 345.96 |
1669334400000 | 345.71 |
1669593600000 | 340.88 |
1669680000000 | 340.52 |
1669766400000 | 349.3399 |
1669852800000 | 350.75 |
1669939200000 | 349.8 |
1670198400000 | 344.08 |
1670284800000 | 339.55 |
1670371200000 | 338.87 |
1670457600000 | 341.26 |
1670544000000 | 339.6 |
1670803200000 | 343.23 |
1670889600000 | 346.18 |
1670976000000 | 344.7799 |
1671062400000 | 336.43 |
1671148800000 | 332.8 |
1671408000000 | 330.01 |
1671494400000 | 330.91 |
1671580800000 | 334.97 |
1671667200000 | 331.07 |
1671753600000 | 332.23 |
1672099200000 | 331.33 |
1672185600000 | 327.83 |
1672272000000 | 332.5 |
1672358400000 | 332.15 |
1672617600000 | 332.15 |
1672704000000 | 330.87 |
1672790400000 | 333.04 |
1672876800000 | 329.31 |
1672963200000 | 336.16 |
1673222400000 | 336.5299 |
1673308800000 | 338.29 |
1673395200000 | 342.04 |
1673481600000 | 344.24 |
1673568000000 | 346.14 |
1673827200000 | 345.74 |
1673913600000 | 345.82 |
1674000000000 | 341.82 |
1674086400000 | 338.89 |
1674172800000 | 344.13 |
1674432000000 | 348.04 |
1674518400000 | 348.72 |
1674604800000 | 349.18 |
1674691200000 | 352.39 |
1674777600000 | 353.5899 |
1675036800000 | 349.57 |
1675123200000 | 353.65 |
1675209600000 | 356.98 |
1675296000000 | 360.81 |
1675382400000 | 357.43 |
1675641600000 | 355.01 |
1675728000000 | 359.04 |
1675814400000 | 356.38 |
1675900800000 | 354.2 |
1675987200000 | 354.49 |
1676246400000 | 357.43 |
1676332800000 | 357.95 |
1676419200000 | 358.15 |
1676505600000 | 354.47 |
1676592000000 | 353.3 |
1676851200000 | 353.63 |
1676937600000 | 347.19 |
1677024000000 | 346.27 |
1677110400000 | 347.46 |
1677196800000 | 344.07 |
1677456000000 | 345.16 |
1677542400000 | 344.31 |
1677628800000 | 343.24 |
1677715200000 | 344.92 |
1677801600000 | 350.21 |
1678060800000 | 350.75 |
1678147200000 | 345.75 |
1678233600000 | 345.77 |
1678320000000 | 340.51 |
1678406400000 | 335.75 |
1678665600000 | 335.17 |
1678752000000 | 338.61 |
1678838400000 | 336.61 |
1678924800000 | 340.82 |
1679011200000 | 338.11 |
1679270400000 | 340.17 |
1679356800000 | 343.93 |
1679443200000 | 339.73 |
1679529600000 | 340.77 |
1679616000000 | 342.05 |
1679875200000 | 342.93 |
1679961600000 | 342.98 |
1680048000000 | 347.21 |
1680134400000 | 349.24 |
1680220800000 | 353.95 |
1680480000000 | 355.9 |
1680566400000 | 354.18 |
1680652800000 | 352.82 |
1680739200000 | 352.86 |
1681171200000 | 353.92 |
1681257600000 | 353.13 |
1681344000000 | 357.36 |
1681430400000 | 356.79 |
1681689600000 | 357.86 |
1681776000000 | 358.71 |
1681862400000 | 358.0899 |
1681948800000 | 356.26 |
1682035200000 | 355.87 |
1682294400000 | 356.1 |
1682380800000 | 351.36 |
1682467200000 | 349.76 |
1682553600000 | 355.16 |
1682640000000 | 357.83 |
1682899200000 | 358.06 |
1682985600000 | 354.35 |
1683072000000 | 352.35 |
1683158400000 | 350.56 |
1683244800000 | 356.13 |
1683504000000 | 356.61 |
1683590400000 | 355.54 |
1683676800000 | 356.52 |
1683763200000 | 355.62 |
1683849600000 | 354.86 |
1684108800000 | 356.29 |
1684195200000 | 353.7799 |
1684281600000 | 357.27 |
1684368000000 | 360.13 |
1684454400000 | 359.99 |
1684713600000 | 360.44 |
1684800000000 | 356.92 |
1684886400000 | 354.08 |
1684972800000 | 355.64 |
1685059200000 | 359.55 |
1685318400000 | 360.04 |
1685404800000 | 359.99 |
1685491200000 | 357.6 |
1685577600000 | 361.46 |
1685664000000 | 366.97 |
1685923200000 | 367.05 |
1686009600000 | 368.01 |
1686096000000 | 366.51 |
1686182400000 | 368.5299 |
1686268800000 | 369.64 |
1686528000000 | 372.62 |
1686614400000 | 375.5 |
1686700800000 | 376.33 |
1686787200000 | 380.24 |
1686873600000 | 379.2799 |
1687132800000 | 378.95 |
1687219200000 | 377.27 |
1687305600000 | 375.55 |
1687392000000 | 375.85 |
1687478400000 | 372.13 |
1687737600000 | 370.98 |
1687824000000 | 374.54 |
1687910400000 | 374.92 |
1687996800000 | 376.63 |
1688083200000 | 380.5 |
1688342400000 | 381.8399 |
1688428800000 | 381.76 |
1688515200000 | 380.96 |
1688601600000 | 377.12 |
1688688000000 | 376.42 |
1688947200000 | 377.48 |
1689033600000 | 380.3399 |
1689120000000 | 383.29 |
1689206400000 | 387.14 |
1689292800000 | 386.79 |
1689552000000 | 388.31 |
1689638400000 | 391.2 |
1689724800000 | 392.35 |
1689811200000 | 389.62 |
1689897600000 | 389.21 |
1690156800000 | 390.95 |
1690243200000 | 391.95 |
1690329600000 | 391.85 |
1690416000000 | 389.5899 |
1690502400000 | 392.72 |
1690761600000 | 393.64 |
1690848000000 | 392.39 |
1690934400000 | 386.67 |
1691020800000 | 385.56 |
1691107200000 | 384.04 |
1691366400000 | 386.72 |
1691452800000 | 384.66 |
1691539200000 | 382.3399 |
1691625600000 | 382.79 |
1691712000000 | 382.3 |
1691971200000 | 383.06 |
1692057600000 | 379.32 |
1692144000000 | 376.0299 |
1692230400000 | 373.06 |
1692316800000 | 373.02 |
1692576000000 | 374.86 |
1692662400000 | 374.3399 |
1692748800000 | 378.33 |
1692835200000 | 374.16 |
1692921600000 | 375.44 |
1693180800000 | 378.32 |
1693267200000 | 383.43 |
1693353600000 | 385.25 |
1693440000000 | 385.0299 |
1693526400000 | 385.85 |
1693785600000 | 386.23 |
1693872000000 | 384.5 |
1693958400000 | 382.38 |
1694044800000 | 381.3 |
1694131200000 | 381.0899 |
1694390400000 | 383.8399 |
1694476800000 | 382.39 |
1694563200000 | 382.52 |
1694649600000 | 385.99 |
1694736000000 | 382.65 |
1694995200000 | 382.56 |
1695081600000 | 381.81 |
1695168000000 | 378.87 |
1695254400000 | 372.76 |
1695340800000 | 371.91 |
1695600000000 | 372.8 |
1695686400000 | 368.0299 |
1695772800000 | 368.05 |
1695859200000 | 369.95 |
1695945600000 | 369.07 |
1696204800000 | 368.01 |
1696291200000 | 362.85 |
1696377600000 | 364.36 |
1696464000000 | 365.04 |
1696550400000 | 368.77 |
1696809600000 | 371.06 |
1696896000000 | 373.81 |
1696982400000 | 375.07 |
1697068800000 | 373.25 |
1697155200000 | 371.13 |
1697414400000 | 374.07 |
1697500800000 | 374.58 |
1697587200000 | 370.08 |
1697673600000 | 366.32 |
1697760000000 | 362.08 |
1698019200000 | 361 |
1698105600000 | 363.1 |
1698192000000 | 359.41 |
1698278400000 | 355.2 |
1698364800000 | 353.81 |
1698624000000 | 357.01 |
1698710400000 | 358.8399 |
1698796800000 | 362.83 |
1698883200000 | 369.87 |
1698969600000 | 373.94 |
1699228800000 | 374.98 |
1699315200000 | 374.96 |
1699401600000 | 374.55 |
1699488000000 | 372.47 |
1699574400000 | 376.7799 |
1699833600000 | 376.85 |
1699920000000 | 384.07 |
1700006400000 | 385.61 |
1700092800000 | 385.47 |
1700179200000 | 386.61 |
1700438400000 | 389.18 |
1700524800000 | 388.5899 |
1700611200000 | 389.4 |
1700697600000 | 389.47 |
1700784000000 | 390.11 |
1701043200000 | 389.32 |
1701129600000 | 390.07 |
1701216000000 | 390.12 |
1701302400000 | 392.01 |
1701388800000 | 394.49 |
1701648000000 | 392.72 |
1701734400000 | 391.79 |
1701820800000 | 391.47 |
1701907200000 | 394.07 |
1701993600000 | 395.06 |
1702252800000 | 396.71 |
1702339200000 | 398.35 |
1702425600000 | 403.71 |
1702512000000 | 406.32 |
1702598400000 | 406.55 |
1702857600000 | 407.22 |
1702944000000 | 409.91 |
1703030400000 | 404.96 |
1703116800000 | 408.52 |
1703203200000 | 409.2799 |
1703635200000 | 412.51 |
1703721600000 | 413.17 |
1703808000000 | 412.12 |
1704153600000 | 409.76 |
1704240000000 | 405.79 |
1704326400000 | 405.0299 |
1704412800000 | 406.22 |
1704672000000 | 410.7799 |
1704758400000 | 410.25 |
1704844800000 | 412.13 |
1704931200000 | 412.46 |
1705017600000 | 413.17 |
1705276800000 | 413.24 |
1705363200000 | 410.7799 |
1705449600000 | 407.96 |
1705536000000 | 410.64 |
1705622400000 | 415.45 |
1705881600000 | 416.96 |
1705968000000 | 417.72 |
1706054400000 | 418.3 |
1706140800000 | 419.57 |
1706227200000 | 418.9 |
1706486400000 | 422.46 |
1706572800000 | 422.49 |
1706659200000 | 418.12 |
1706745600000 | 421.63 |
1706832000000 | 424.71 |
1707091200000 | 422.9 |
1707177600000 | 423.9 |
1707264000000 | 427.28 |
1707350400000 | 427.36 |
1707436800000 | 429.36 |
1707696000000 | 429.25 |
1707782400000 | 424.41 |
1707868800000 | 427.87 |
1707955200000 | 431.32 |
1708041600000 | 430.27 |
1708300800000 | 430.46 |
1708387200000 | 428.13 |
1708473600000 | 428.02 |
1708560000000 | 436.17 |
1708646400000 | 436.48 |
1708905600000 | 435.67 |
1708992000000 | 436.49 |
1709078400000 | 435.56 |
1709164800000 | 437.84 |
1709251200000 | 441.54 |
1709510400000 | 441.01 |
1709596800000 | 437.53 |
1709683200000 | 440.35 |
1709769600000 | 444.45 |
1709856000000 | 442.44 |
1710115200000 | 440.95 |
1710201600000 | 444.71 |
1710288000000 | 444.06 |
1710374400000 | 442.28 |
1710460800000 | 439.85 |
1710720000000 | 442.75 |
1710806400000 | 444.75 |
1710892800000 | 448.13 |
1710979200000 | 451.02 |
1711065600000 | 450.15 |
1711324800000 | 448.05 |
1711411200000 | 447.19 |
1711497600000 | 450.48 |
1711584000000 | 450.5 |
1712016000000 | 445.03 |
1712102400000 | 444.96 |
1712188800000 | 440.69 |
1712275200000 | 444.39 |
1712534400000 | 444.56 |
1712620800000 | 445.63 |
1712707200000 | 440.79 |
1712793600000 | 443.21 |
1712880000000 | 437.43 |
1713139200000 | 432.22 |
1713225600000 | 430.35 |
1713312000000 | 427.57 |
1713398400000 | 427.56 |
1713484800000 | 423.31 |
1713744000000 | 427.3 |
1713830400000 | 432.4 |
1713916800000 | 432.77 |
1714003200000 | 430.26 |
1714089600000 | 433.46 |
1714348800000 | 434.32 |
1714435200000 | 429.6 |
1714521600000 | 427.6 |
1714608000000 | 432.02 |
1714694400000 | 437.57 |
1714953600000 | 441.49 |
1715040000000 | 442.41 |
1715126400000 | 441.4 |
1715212800000 | 443.31 |
1715299200000 | 444.65 |
1715558400000 | 444.38 |
1715644800000 | 446.34 |
1715731200000 | 452.13 |
1715817600000 | 451.78 |
1715904000000 | 452.11 |
1716163200000 | 452.66 |
1716249600000 | 453.11 |
1716336000000 | 451.64 |
1716422400000 | 449.3 |
1716508800000 | 451.65 |
1716768000000 | 452.31 |
1716854400000 | 451.95 |
1716940800000 | 447.91 |
1717027200000 | 445.57 |
1717113600000 | 449.23 |
1717372800000 | 450.71 |
1717459200000 | 451.48 |
1717545600000 | 455.52 |
1717632000000 | 455.49 |
1717718400000 | 454.76 |
1717977600000 | 456.03 |
1718064000000 | 456.62 |
1718150400000 | 460.57 |
1718236800000 | 461.16 |
1718323200000 | 461.31 |
1718582400000 | 463.41 |
1718668800000 | 465.27 |
1718755200000 | 465.61 |
1718841600000 | 463.76 |
1718928000000 | 462.34 |
1719187200000 | 461.82 |
1719273600000 | 463.53 |
1719360000000 | 463.02 |
1719446400000 | 463.09 |
1719532800000 | 462.69 |
1719792000000 | 462.67 |
1719878400000 | 465.22 |
1719964800000 | 467.42 |
1720051200000 | 468.14 |
1720137600000 | 469.91 |
1720396800000 | 470.16 |
1720483200000 | 470.71 |
1720569600000 | 474.86 |
1720656000000 | 474.32 |
1720742400000 | 476.33 |
1721001600000 | 477.71 |
1721088000000 | 481.02 |
1721174400000 | 476.52 |
1721260800000 | 471.98 |
1721347200000 | 469.2 |
1721606400000 | 472.95 |
1721692800000 | 472.64 |
1721779200000 | 464.18 |
1721865600000 | 460.54 |
1721952000000 | 465.24 |
1722211200000 | 466.02 |
1722297600000 | 464.32 |
1722384000000 | 471.81 |
1722470400000 | 464.86 |
1722556800000 | 456.01 |
1722816000000 | 440.33 |
1722902400000 | 447.59 |
1722988800000 | 444.68 |
1723075200000 | 453.28 |
1723161600000 | 455.92 |
1723420800000 | 455.42 |
1723507200000 | 463.52 |
1723593600000 | 466.23 |
1723680000000 | 472.35 |
1723766400000 | 475.15 |
1724025600000 | 479.15 |
1724112000000 | 479.39 |
1724198400000 | 481.42 |
1724284800000 | 478.31 |
1724371200000 | 483.75 |
1724630400000 | 482.62 |
1724716800000 | 483.91 |
1724803200000 | 481.84 |
1724889600000 | 481.83 |
1724976000000 | 486.08 |
1725235200000 | 485.76 |
1725321600000 | 477.91 |
1725408000000 | 475.99 |
1725494400000 | 473.86 |
1725580800000 | 467.84 |
1725840000000 | 471.82 |
1725926400000 | 473.11 |
1726012800000 | 476.6 |
1726099200000 | 480.7 |
1726185600000 | 483.53 |
1726444800000 | 484.95 |
1726531200000 | 484.02 |
1726617600000 | 482.86 |
1726704000000 | 490.84 |
1726790400000 | 490.08 |
1727049600000 | 491 |
1727136000000 | 492.17 |
1727222400000 | 490.81 |
1727308800000 | 494.54 |
1727395200000 | 495.29 |
1727654400000 | 495.34 |
1727740800000 | 491.36 |
1727827200000 | 490.43 |
1727913600000 | 489.99 |
1728000000000 | 493.23 |
1728259200000 | 490.75 |
1728345600000 | 493.84 |
1728432000000 | 497.25 |
1728518400000 | 496.63 |
1728604800000 | 500.06 |
1728864000000 | 503.34 |
1728950400000 | 500.33 |
1729036800000 | 501.77 |
1729123200000 | 501.73 |
1729209600000 | 503.73 |
1729468800000 | 501.98 |
1729555200000 | 500.54 |
1729641600000 | 495.84 |
1729728000000 | 496.09 |
1729814400000 | 494.97 |
1730073600000 | 496.83 |
1730160000000 | 497.78 |
1730246400000 | 496.48 |
1730332800000 | 488.66 |
STOXX Global 1800 ex Europe Low Carbon | STOXX Global 1800 ex Europe | |
---|---|---|
2017 | 23.272113499436 | 22.768591726609 |
2018 | -6.5557130059704 | -6.7082782057961 |
2019 | 30.889446170656 | 29.809286245887 |
2020 | 19.992281384974 | 19.878345860237 |
2021 | 23.294490926204 | 22.444078699975 |
2022 | -18.385226942306 | -18.574903615568 |
2023 | 24.495407703965 | 25.035601985822 |
2024 | 22.759109924157 | 23.250786953381 |
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.