Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Japan Low Carbon
Index Description
These STOXX Low Carbon indices cover benchmark indices and the blue-chip index EURO STOXX 50®. By utilizing both estimated and reported carbon intensity scores, this index family represents broad indices with a variable number of components, covering the regions Global, Europe, Eurozone, USA and Japan. These indices closely track the risk-return profile of the underlying benchmark indices while offering a reduction in carbon emissions in the overall portfolio of constituents by overweighting lower carbon emitters, while underweighting higher carbon emitters. The indices are price weighted with a weight factor based on the free-float market cap multiplied by the corresponding Z-score carbon intensity factor of each constituent. The indices also exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas. STOXX uses ISS ESG as reliable and professional data sources for the estimated and reported data. Data considered comprise Scope 1 (All direct GHG emissions) and Scope 2 (Indirect GHG emissions from consumption of purchased electricity, heat or steam) emissions.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- As indices derived from those well-known broad indices, investor can easily use it for benchmark purposes.
- Comprehensive offering by covering global regions, Europe, Eurozone and USA.
- Usage of ISS ESG data.
- Only companies with reported data are available for selection.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Japan Low Carbon | N/A | 91.0 | 0.2 | 0.1 | 4.7 | 0.0 | 5.2 | 0.0 | 9.3 |
STOXX Japan 600 | 4,719.8 | 3,988.8 | 6.6 | 2.3 | 199.6 | 0.5 | 5.0 | 0.0 | 2.2 |
Supersector weighting (top 10)
Industrial Goods and Services | 22.5 |
---|---|
Automobiles and Parts | 10.5 |
Banks | 9.5 |
Technology | 9.3 |
Consumer Products and Services | 9.1 |
Health Care | 7.2 |
Food, Beverage and Tobacco | 3.7 |
Real Estate | 3.6 |
Chemicals | 3.5 |
Telecommunications | 3.4 |
Country weighting
Japan | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Japan Low Carbon | -4.1 | 7.2 | 9.5 | 15.2 | 24.3 | N/A | N/A | 9.6 | 4.9 | 4.5 |
STOXX Japan 600 | -4.3 | 6.9 | 9.0 | 16.0 | 23.1 | N/A | N/A | 9.1 | 5.1 | 4.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Japan Low Carbon | N/A | N/A | 16.3 | 16.7 | 17.3 | N/A | N/A | 0.5 | 0.2 | 0.3 |
STOXX Japan 600 | N/A | N/A | 16.0 | 16.5 | 17.1 | N/A | N/A | 0.5 | 0.2 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Japan Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.6 | 0.8 | 0.8 | 0.9 | 1.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Japan Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.9 | 0.5 | 0.7 | -0.2 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2023
THEME INDICES
STOXX Japan 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 Japan Low Carbon | 14.6 | 14.2 | 14.1 | 14.1 | 1.4 | 2.3 | 1.0 | 13.4 |
STOXX Japan 600 | 14.3 | 14.1 | 13.7 | 13.7 | 1.3 | 2.3 | 0.9 | 14.3 |
Performance and annual returns
STOXX Japan Low Carbon | |
---|---|
1324252800000 | 100 |
1324339200000 | 99.78 |
1324425600000 | 101.01 |
1324512000000 | 100.33 |
1324598400000 | 100.52 |
1324944000000 | 100.9 |
1325030400000 | 101.36 |
1325116800000 | 101.95 |
1325203200000 | 103.34 |
1325462400000 | 103.34 |
1325548800000 | 103.03 |
1325635200000 | 106.32 |
1325721600000 | 105.82 |
1325808000000 | 105.52 |
1326067200000 | 105.69 |
1326153600000 | 105.78 |
1326240000000 | 106.69 |
1326326400000 | 105.16 |
1326412800000 | 107.03 |
1326672000000 | 105.81 |
1326758400000 | 106.12 |
1326844800000 | 106.01 |
1326931200000 | 105.97 |
1327017600000 | 107.9 |
1327276800000 | 107.09 |
1327363200000 | 106.92 |
1327449600000 | 107.63 |
1327536000000 | 106.96 |
1327622400000 | 107.49 |
1327881600000 | 107.52 |
1327968000000 | 107.76 |
1328054400000 | 107.39 |
1328140800000 | 108.4 |
1328227200000 | 108.05 |
1328486400000 | 109.76 |
1328572800000 | 108.46 |
1328659200000 | 109.63 |
1328745600000 | 109.03 |
1328832000000 | 108.61 |
1329091200000 | 109.11 |
1329177600000 | 109.14 |
1329264000000 | 112.36 |
1329350400000 | 111.44 |
1329436800000 | 111.24 |
1329696000000 | 111.55 |
1329782400000 | 110.71 |
1329868800000 | 111.28 |
1329955200000 | 111.28 |
1330041600000 | 110.18 |
1330300800000 | 111.25 |
1330387200000 | 111.36 |
1330473600000 | 110.92 |
1330560000000 | 110.63 |
1330646400000 | 111.65 |
1330905600000 | 110.93 |
1330992000000 | 111.96 |
1331078400000 | 111 |
1331164800000 | 111.02 |
1331251200000 | 112.75 |
1331510400000 | 112.29 |
1331596800000 | 112.04 |
1331683200000 | 112.99 |
1331769600000 | 114.21 |
1331856000000 | 113.69 |
1332115200000 | 113.42 |
1332201600000 | 113.17 |
1332288000000 | 112.06 |
1332374400000 | 113.98 |
1332460800000 | 112.17 |
1332720000000 | 111.04 |
1332806400000 | 113.39 |
1332892800000 | 114 |
1332979200000 | 113.86 |
1333065600000 | 112.91 |
1333324800000 | 113.93 |
1333411200000 | 112.6 |
1333497600000 | 112.1 |
1333584000000 | 112.28 |
1334016000000 | 111.43 |
1334102400000 | 109.97 |
1334188800000 | 110.18 |
1334275200000 | 111.87 |
1334534400000 | 111.02 |
1334620800000 | 109.68 |
1334707200000 | 111.43 |
1334793600000 | 110.38 |
1334880000000 | 109.34 |
1335139200000 | 110.4 |
1335225600000 | 108.8 |
1335312000000 | 109.31 |
1335398400000 | 109.88 |
1335484800000 | 109.29 |
1335744000000 | 110.32 |
1335830400000 | 107.75 |
1335916800000 | 108.73 |
1336003200000 | 108.46 |
1336089600000 | 109.46 |
1336348800000 | 106.94 |
1336435200000 | 108.23 |
1336521600000 | 107.51 |
1336608000000 | 106.68 |
1336694400000 | 106.13 |
1336953600000 | 107 |
1337040000000 | 105.79 |
1337126400000 | 104.61 |
1337212800000 | 107.15 |
1337299200000 | 104.19 |
1337558400000 | 103.48 |
1337644800000 | 104.16 |
1337731200000 | 104.83 |
1337817600000 | 104.7 |
1337904000000 | 105.04 |
1338163200000 | 105.02 |
1338249600000 | 105.86 |
1338336000000 | 107.27 |
1338422400000 | 107.47 |
1338508800000 | 106.38 |
1338768000000 | 102.99 |
1338854400000 | 104.62 |
1338940800000 | 105.32 |
1339027200000 | 105.94 |
1339113600000 | 104.73 |
1339372800000 | 106.44 |
1339459200000 | 105.92 |
1339545600000 | 105.39 |
1339632000000 | 105.33 |
1339718400000 | 105.94 |
1339977600000 | 107.94 |
1340064000000 | 106.3 |
1340150400000 | 107.47 |
1340236800000 | 107.97 |
1340323200000 | 107.67 |
1340582400000 | 108.41 |
1340668800000 | 107.7 |
1340755200000 | 108.4 |
1340841600000 | 111.34 |
1340928000000 | 110.02 |
1341187200000 | 111.54 |
1341273600000 | 111.87 |
1341360000000 | 113.08 |
1341446400000 | 113.78 |
1341532800000 | 114.37 |
1341792000000 | 112.97 |
1341878400000 | 112.69 |
1341964800000 | 112.4 |
1342051200000 | 112.04 |
1342137600000 | 111.29 |
1342396800000 | 111.99 |
1342483200000 | 111.58 |
1342569600000 | 110.99 |
1342656000000 | 112.42 |
1342742400000 | 111.4 |
1343001600000 | 110.09 |
1343088000000 | 110.14 |
1343174400000 | 108.04 |
1343260800000 | 107.76 |
1343347200000 | 108.51 |
1343606400000 | 110.98 |
1343692800000 | 111.21 |
1343779200000 | 110.06 |
1343865600000 | 111.88 |
1343952000000 | 108.51 |
1344211200000 | 110.23 |
1344297600000 | 110.79 |
1344384000000 | 111.99 |
1344470400000 | 112.89 |
1344556800000 | 112.67 |
1344816000000 | 112.17 |
1344902400000 | 111.83 |
1344988800000 | 111.78 |
1345075200000 | 112.42 |
1345161600000 | 113.78 |
1345420800000 | 113.36 |
1345507200000 | 112.14 |
1345593600000 | 112.12 |
1345680000000 | 112.63 |
1345766400000 | 111.68 |
1346025600000 | 111.44 |
1346112000000 | 109.92 |
1346198400000 | 110.48 |
1346284800000 | 110.15 |
1346371200000 | 107.66 |
1346630400000 | 107.46 |
1346716800000 | 107.24 |
1346803200000 | 105.62 |
1346889600000 | 104.73 |
1346976000000 | 107.18 |
1347235200000 | 107.25 |
1347321600000 | 106.61 |
1347408000000 | 107.59 |
1347494400000 | 108.35 |
1347580800000 | 107.28 |
1347840000000 | 106.7 |
1347926400000 | 107.84 |
1348012800000 | 109.27 |
1348099200000 | 108.46 |
1348185600000 | 108.56 |
1348444800000 | 109.15 |
1348531200000 | 109.33 |
1348617600000 | 109.14 |
1348704000000 | 109.54 |
1348790400000 | 108.08 |
1349049600000 | 106.65 |
1349136000000 | 106.32 |
1349222400000 | 105.53 |
1349308800000 | 106.04 |
1349395200000 | 105.46 |
1349654400000 | 106.93 |
1349740800000 | 106.11 |
1349827200000 | 104.33 |
1349913600000 | 103.37 |
1350000000000 | 104.16 |
1350259200000 | 104.61 |
1350345600000 | 105.06 |
1350432000000 | 105.48 |
1350518400000 | 106.92 |
1350604800000 | 107.48 |
1350864000000 | 106.48 |
1350950400000 | 106.82 |
1351036800000 | 105.77 |
1351123200000 | 106.56 |
1351209600000 | 106 |
1351468800000 | 105.72 |
1351555200000 | 104.48 |
1351641600000 | 105.5 |
1351728000000 | 105.42 |
1351814400000 | 106.89 |
1352073600000 | 107.34 |
1352160000000 | 106.65 |
1352246400000 | 107.77 |
1352332800000 | 106.54 |
1352419200000 | 106.44 |
1352678400000 | 105.28 |
1352764800000 | 105.27 |
1352851200000 | 103.98 |
1352937600000 | 104.66 |
1353024000000 | 107.31 |
1353283200000 | 108.08 |
1353369600000 | 107.31 |
1353456000000 | 107.04 |
1353542400000 | 107.6 |
1353628800000 | 107.22 |
1353888000000 | 107.92 |
1353974400000 | 108.19 |
1354060800000 | 107.49 |
1354147200000 | 107.59 |
1354233600000 | 107.43 |
1354492800000 | 107.17 |
1354579200000 | 107.57 |
1354665600000 | 107.08 |
1354752000000 | 108.5 |
1354838400000 | 109.25 |
1355097600000 | 109.02 |
1355184000000 | 108 |
1355270400000 | 107.69 |
1355356800000 | 107.63 |
1355443200000 | 107.93 |
1355702400000 | 108.06 |
1355788800000 | 108.7 |
1355875200000 | 111.21 |
1355961600000 | 111.13 |
1356048000000 | 111.2 |
1356307200000 | 110.15 |
1356566400000 | 111.4 |
1356652800000 | 112.11 |
1356912000000 | 111.94 |
1357084800000 | 110.57 |
1357171200000 | 112.21 |
1357257600000 | 114.96 |
1357516800000 | 113.85 |
1357603200000 | 113.61 |
1357689600000 | 113.87 |
1357776000000 | 113.22 |
1357862400000 | 112.29 |
1358121600000 | 111.9 |
1358208000000 | 113.78 |
1358294400000 | 111.99 |
1358380800000 | 110.71 |
1358467200000 | 113.22 |
1358726400000 | 112.18 |
1358812800000 | 113.6 |
1358899200000 | 111.97 |
1358985600000 | 110.65 |
1359072000000 | 110.99 |
1359331200000 | 111.11 |
1359417600000 | 112.04 |
1359504000000 | 112.42 |
1359590400000 | 112.94 |
1359676800000 | 110.42 |
1359936000000 | 113.05 |
1360022400000 | 110.35 |
1360108800000 | 113.66 |
1360195200000 | 115.33 |
1360281600000 | 114.56 |
1360540800000 | 113.72 |
1360627200000 | 115.02 |
1360713600000 | 113.49 |
1360800000000 | 114.46 |
1360886400000 | 111.95 |
1361145600000 | 114.19 |
1361232000000 | 114.67 |
1361318400000 | 115.53 |
1361404800000 | 116.3 |
1361491200000 | 116.52 |
1361750400000 | 117.44 |
1361836800000 | 119.71 |
1361923200000 | 117.7 |
1362009600000 | 119.96 |
1362096000000 | 120.42 |
1362355200000 | 121.32 |
1362441600000 | 120.59 |
1362528000000 | 122.4 |
1362614400000 | 120.27 |
1362700800000 | 121.45 |
1362960000000 | 123.89 |
1363046400000 | 123.49 |
1363132800000 | 123.54 |
1363219200000 | 124.07 |
1363305600000 | 126.1 |
1363564800000 | 124.38 |
1363651200000 | 127.24 |
1363737600000 | 125.75 |
1363824000000 | 127.83 |
1363910400000 | 125.62 |
1364169600000 | 128.15 |
1364256000000 | 128.02 |
1364342400000 | 129.75 |
1364428800000 | 128.28 |
1364860800000 | 123.8 |
1364947200000 | 126.82 |
1365033600000 | 125.77 |
1365120000000 | 126.8 |
1365379200000 | 128.96 |
1365465600000 | 128.28 |
1365552000000 | 130 |
1365638400000 | 132.71 |
1365724800000 | 134.29 |
1365984000000 | 133.56 |
1366070400000 | 131.52 |
1366156800000 | 134.68 |
1366243200000 | 131.7 |
1366329600000 | 130.74 |
1366588800000 | 133.25 |
1366675200000 | 132.86 |
1366761600000 | 135.37 |
1366848000000 | 136.22 |
1366934400000 | 137.18 |
1367193600000 | 135.76 |
1367280000000 | 136.28 |
1367366400000 | 135.33 |
1367452800000 | 135.11 |
1367539200000 | 133.41 |
1367798400000 | 133.52 |
1367884800000 | 137.54 |
1367971200000 | 137.6 |
1368057600000 | 136.13 |
1368144000000 | 137.46 |
1368403200000 | 140.26 |
1368489600000 | 139.29 |
1368576000000 | 143.14 |
1368662400000 | 142.26 |
1368748800000 | 142.61 |
1369008000000 | 144.72 |
1369094400000 | 144.53 |
1369180800000 | 143.92 |
1369267200000 | 136.25 |
1369353600000 | 136.59 |
1369612800000 | 132.2 |
1369699200000 | 133.1 |
1369785600000 | 134.85 |
1369872000000 | 128.9 |
1369958400000 | 129.77 |
1370217600000 | 126.3 |
1370304000000 | 128.77 |
1370390400000 | 125.43 |
1370476800000 | 123.64 |
1370563200000 | 123.47 |
1370822400000 | 127.51 |
1370908800000 | 128.65 |
1370995200000 | 128.86 |
1371081600000 | 124.9 |
1371168000000 | 125.64 |
1371427200000 | 128.31 |
1371513600000 | 127.01 |
1371600000000 | 130.17 |
1371686400000 | 126.4 |
1371772800000 | 128.54 |
1372032000000 | 127.54 |
1372118400000 | 126.26 |
1372204800000 | 126.66 |
1372291200000 | 128.83 |
1372377600000 | 131.92 |
1372636800000 | 132.94 |
1372723200000 | 134.39 |
1372809600000 | 136.3 |
1372896000000 | 136.11 |
1372982400000 | 137.85 |
1373241600000 | 135.37 |
1373328000000 | 139.2 |
1373414400000 | 139.48 |
1373500800000 | 139.48 |
1373587200000 | 139.22 |
1373846400000 | 138.66 |
1373932800000 | 139.49 |
1374019200000 | 139.57 |
1374105600000 | 139.42 |
1374192000000 | 138.15 |
1374451200000 | 139.41 |
1374537600000 | 139.35 |
1374624000000 | 138.23 |
1374710400000 | 136.99 |
1374796800000 | 134.58 |
1375056000000 | 130.57 |
1375142400000 | 132.63 |
1375228800000 | 130 |
1375315200000 | 132.96 |
1375401600000 | 136.87 |
1375660800000 | 136.12 |
1375747200000 | 137.79 |
1375833600000 | 134.45 |
1375920000000 | 132.96 |
1376006400000 | 132.95 |
1376265600000 | 132.31 |
1376352000000 | 133.15 |
1376438400000 | 134.69 |
1376524800000 | 132.92 |
1376611200000 | 131.37 |
1376870400000 | 131.37 |
1376956800000 | 128.9 |
1377043200000 | 128.34 |
1377129600000 | 127.1 |
1377216000000 | 129.34 |
1377475200000 | 129.38 |
1377561600000 | 130.23 |
1377648000000 | 127.86 |
1377734400000 | 128.41 |
1377820800000 | 128.01 |
1378080000000 | 127.67 |
1378166400000 | 131.15 |
1378252800000 | 131.93 |
1378339200000 | 132.29 |
1378425600000 | 132.13 |
1378684800000 | 133.18 |
1378771200000 | 133.86 |
1378857600000 | 134.04 |
1378944000000 | 134.57 |
1379030400000 | 134.77 |
1379289600000 | 134.57 |
1379376000000 | 133.35 |
1379462400000 | 135.28 |
1379548800000 | 135.1 |
1379635200000 | 135.6 |
1379894400000 | 137.05 |
1379980800000 | 136.51 |
1380067200000 | 136.14 |
1380153600000 | 137.83 |
1380240000000 | 137.71 |
1380499200000 | 135.19 |
1380585600000 | 135.23 |
1380672000000 | 133.5 |
1380758400000 | 133.06 |
1380844800000 | 132.51 |
1381104000000 | 130.94 |
1381190400000 | 131.1 |
1381276800000 | 133.59 |
1381363200000 | 133.55 |
1381449600000 | 134.91 |
1381708800000 | 134.94 |
1381795200000 | 135.12 |
1381881600000 | 134.77 |
1381968000000 | 135.74 |
1382054400000 | 135.41 |
1382313600000 | 135.72 |
1382400000000 | 134.8 |
1382486400000 | 133.78 |
1382572800000 | 134.15 |
1382659200000 | 131.4 |
1382918400000 | 133.36 |
1383004800000 | 132.45 |
1383091200000 | 133.68 |
1383177600000 | 134.23 |
1383264000000 | 133.13 |
1383523200000 | 133.14 |
1383609600000 | 133.55 |
1383696000000 | 133.95 |
1383782400000 | 134.02 |
1383868800000 | 133.27 |
1384128000000 | 133.7 |
1384214400000 | 135.32 |
1384300800000 | 135.79 |
1384387200000 | 136.22 |
1384473600000 | 137.89 |
1384732800000 | 138.06 |
1384819200000 | 137.19 |
1384905600000 | 137.7 |
1384992000000 | 137.64 |
1385078400000 | 137.05 |
1385337600000 | 137.78 |
1385424000000 | 136.87 |
1385510400000 | 135.25 |
1385596800000 | 136.42 |
1385683200000 | 135.77 |
1385942400000 | 135.5 |
1386028800000 | 136.15 |
1386115200000 | 133.75 |
1386201600000 | 132.2 |
1386288000000 | 131.77 |
1386547200000 | 133.01 |
1386633600000 | 132.94 |
1386720000000 | 132.6 |
1386806400000 | 131.4 |
1386892800000 | 131.19 |
1387152000000 | 129.54 |
1387238400000 | 131.02 |
1387324800000 | 132.33 |
1387411200000 | 133.5 |
1387497600000 | 133.54 |
1387756800000 | 133.32 |
1387843200000 | 133.05 |
1388102400000 | 134.3 |
1388361600000 | 135.19 |
1388448000000 | 135.44 |
1388620800000 | 136.74 |
1388707200000 | 137.92 |
1388966400000 | 136.31 |
1389052800000 | 135.55 |
1389139200000 | 137.83 |
1389225600000 | 136.92 |
1389312000000 | 136.99 |
1389571200000 | 138.22 |
1389657600000 | 134.42 |
1389744000000 | 137.02 |
1389830400000 | 137.18 |
1389916800000 | 137.85 |
1390176000000 | 137.56 |
1390262400000 | 137.66 |
1390348800000 | 137.95 |
1390435200000 | 136.31 |
1390521600000 | 135.56 |
1390780800000 | 131.82 |
1390867200000 | 130.94 |
1390953600000 | 135.31 |
1391040000000 | 131.84 |
1391126400000 | 133.08 |
1391385600000 | 131.12 |
1391472000000 | 124.95 |
1391558400000 | 127.73 |
1391644800000 | 126.11 |
1391731200000 | 128.38 |
1391990400000 | 129.78 |
1392076800000 | 129.06 |
1392163200000 | 131.27 |
1392249600000 | 128.88 |
1392336000000 | 127.36 |
1392595200000 | 127.96 |
1392681600000 | 130.57 |
1392768000000 | 130.23 |
1392854400000 | 127.92 |
1392940800000 | 130.05 |
1393200000000 | 130.11 |
1393286400000 | 131.95 |
1393372800000 | 131.63 |
1393459200000 | 130.88 |
1393545600000 | 129.07 |
1393804800000 | 128.71 |
1393891200000 | 128.8 |
1393977600000 | 129.56 |
1394064000000 | 129.34 |
1394150400000 | 129.7 |
1394409600000 | 128.6 |
1394496000000 | 129.32 |
1394582400000 | 126.73 |
1394668800000 | 126.81 |
1394755200000 | 123.55 |
1395014400000 | 122.3 |
1395100800000 | 123.69 |
1395187200000 | 123.4 |
1395273600000 | 121.52 |
1395360000000 | 121.54 |
1395619200000 | 123.25 |
1395705600000 | 123.33 |
1395792000000 | 124.23 |
1395878400000 | 126.42 |
1395964800000 | 126.4 |
1396224000000 | 127.93 |
1396310400000 | 127.08 |
1396396800000 | 128.08 |
1396483200000 | 128.98 |
1396569600000 | 129.53 |
1396828800000 | 127.62 |
1396915200000 | 126.06 |
1397001600000 | 123.35 |
1397088000000 | 123.19 |
1397174400000 | 121.31 |
1397433600000 | 121.7 |
1397520000000 | 122.11 |
1397606400000 | 124.75 |
1397692800000 | 124.45 |
1398124800000 | 123.91 |
1398211200000 | 125.08 |
1398297600000 | 124.27 |
1398384000000 | 124.76 |
1398643200000 | 123.07 |
1398729600000 | 123.36 |
1398816000000 | 123.67 |
1398902400000 | 125.66 |
1398988800000 | 125.74 |
1399248000000 | 125.78 |
1399334400000 | 125.98 |
1399420800000 | 122.64 |
1399507200000 | 124.25 |
1399593600000 | 125.7 |
1399852800000 | 124.55 |
1399939200000 | 127.27 |
1400025600000 | 128.12 |
1400112000000 | 127.8 |
1400198400000 | 125.96 |
1400457600000 | 125.24 |
1400544000000 | 125.58 |
1400630400000 | 125.32 |
1400716800000 | 127.27 |
1400803200000 | 128.66 |
1401062400000 | 129.87 |
1401148800000 | 130.07 |
1401235200000 | 130.93 |
1401321600000 | 131.29 |
1401408000000 | 130.83 |
1401667200000 | 132.81 |
1401753600000 | 133.31 |
1401840000000 | 133.48 |
1401926400000 | 133.59 |
1402012800000 | 133.43 |
1402272000000 | 133.86 |
1402358400000 | 133.94 |
1402444800000 | 135.84 |
1402531200000 | 135.69 |
1402617600000 | 136.27 |
1402876800000 | 135.02 |
1402963200000 | 135.27 |
1403049600000 | 136.24 |
1403136000000 | 138.29 |
1403222400000 | 138.47 |
1403481600000 | 138.46 |
1403568000000 | 138.01 |
1403654400000 | 137.26 |
1403740800000 | 138.43 |
1403827200000 | 137.06 |
1404086400000 | 137.44 |
1404172800000 | 138.82 |
1404259200000 | 139.26 |
1404345600000 | 138.91 |
1404432000000 | 139.97 |
1404691200000 | 139.6 |
1404777600000 | 139.3 |
1404864000000 | 138.3 |
1404950400000 | 137.95 |
1405036800000 | 137.48 |
1405296000000 | 137.86 |
1405382400000 | 139.21 |
1405468800000 | 139.63 |
1405555200000 | 139.93 |
1405641600000 | 139.14 |
1405900800000 | 139.13 |
1405987200000 | 140.36 |
1406073600000 | 140.27 |
1406160000000 | 139.59 |
1406246400000 | 141.17 |
1406505600000 | 141.74 |
1406592000000 | 142.07 |
1406678400000 | 141.66 |
1406764800000 | 141.33 |
1406851200000 | 140.5 |
1407110400000 | 140.05 |
1407196800000 | 138.67 |
1407283200000 | 138.13 |
1407369600000 | 139.11 |
1407456000000 | 135.5 |
1407715200000 | 138.12 |
1407801600000 | 138.9 |
1407888000000 | 138.86 |
1407974400000 | 139.65 |
1408060800000 | 139.68 |
1408320000000 | 139.58 |
1408406400000 | 140.7 |
1408492800000 | 140.28 |
1408579200000 | 140.99 |
1408665600000 | 140.61 |
1408924800000 | 141.7 |
1409011200000 | 140.78 |
1409097600000 | 141 |
1409184000000 | 140.86 |
1409270400000 | 140.38 |
1409529600000 | 140.8 |
1409616000000 | 141.4 |
1409702400000 | 142.13 |
1409788800000 | 143.28 |
1409875200000 | 143.33 |
1410134400000 | 143.27 |
1410220800000 | 142.52 |
1410307200000 | 142.71 |
1410393600000 | 142.86 |
1410480000000 | 142.48 |
1410739200000 | 142.65 |
1410825600000 | 142.15 |
1410912000000 | 140.97 |
1410998400000 | 141.39 |
1411084800000 | 143.5 |
1411344000000 | 143.77 |
1411430400000 | 143.48 |
1411516800000 | 143.85 |
1411603200000 | 146.88 |
1411689600000 | 146.08 |
1411948800000 | 146.65 |
1412035200000 | 145.69 |
1412121600000 | 145.33 |
1412208000000 | 141.91 |
1412294400000 | 141.99 |
1412553600000 | 143.57 |
1412640000000 | 143.47 |
1412726400000 | 141.1 |
1412812800000 | 139.82 |
1412899200000 | 138.84 |
1413158400000 | 138.96 |
1413244800000 | 136.23 |
1413331200000 | 137.26 |
1413417600000 | 134.05 |
1413504000000 | 131.41 |
1413763200000 | 136.19 |
1413849600000 | 134.91 |
1413936000000 | 138.31 |
1414022400000 | 136.93 |
1414108800000 | 137.88 |
1414368000000 | 139.31 |
1414454400000 | 138.32 |
1414540800000 | 140.18 |
1414627200000 | 141.6 |
1414713600000 | 145.05 |
1414972800000 | 142.91 |
1415059200000 | 147.1 |
1415145600000 | 146.7 |
1415232000000 | 145.28 |
1415318400000 | 145.95 |
1415577600000 | 145.65 |
1415664000000 | 146.21 |
1415750400000 | 146.74 |
1415836800000 | 147.24 |
1415923200000 | 147.38 |
1416182400000 | 144.22 |
1416268800000 | 146.16 |
1416355200000 | 145.04 |
1416441600000 | 144.64 |
1416528000000 | 147.07 |
1416787200000 | 145.76 |
1416873600000 | 146.79 |
1416960000000 | 146.24 |
1417046400000 | 144.85 |
1417132800000 | 145.88 |
1417392000000 | 147.32 |
1417478400000 | 147.78 |
1417564800000 | 148.26 |
1417651200000 | 147.77 |
1417737600000 | 147.96 |
1417996800000 | 148.88 |
1418083200000 | 148.63 |
1418169600000 | 145.68 |
1418256000000 | 144.2 |
1418342400000 | 144.67 |
1418601600000 | 143.07 |
1418688000000 | 140.77 |
1418774400000 | 141.7 |
1418860800000 | 143.84 |
1418947200000 | 147.08 |
1419206400000 | 146.9 |
1419292800000 | 146.91 |
1419379200000 | 148.41 |
1419811200000 | 148.29 |
1419897600000 | 148.1 |
1419984000000 | 148.24 |
1420156800000 | 148.72 |
1420416000000 | 149.78 |
1420502400000 | 146.73 |
1420588800000 | 147.04 |
1420675200000 | 148.79 |
1420761600000 | 149.6 |
1421020800000 | 150.09 |
1421107200000 | 150.16 |
1421193600000 | 150.33 |
1421280000000 | 155.07 |
1421366400000 | 154.05 |
1421625600000 | 153.34 |
1421712000000 | 155.93 |
1421798400000 | 155.72 |
1421884800000 | 157.55 |
1421971200000 | 161.66 |
1422230400000 | 160.4 |
1422316800000 | 162.45 |
1422403200000 | 163.12 |
1422489600000 | 160.73 |
1422576000000 | 162.44 |
1422835200000 | 161.18 |
1422921600000 | 157.43 |
1423008000000 | 160.68 |
1423094400000 | 159.83 |
1423180800000 | 159.92 |
1423440000000 | 161.36 |
1423526400000 | 160.82 |
1423612800000 | 159.62 |
1423699200000 | 163.17 |
1423785600000 | 163.29 |
1424044800000 | 164.76 |
1424131200000 | 164.38 |
1424217600000 | 167.32 |
1424304000000 | 168.55 |
1424390400000 | 169.82 |
1424649600000 | 170.17 |
1424736000000 | 170.56 |
1424822400000 | 170.7 |
1424908800000 | 173.86 |
1424995200000 | 173.75 |
1425254400000 | 173.3 |
1425340800000 | 174.5 |
1425427200000 | 174.86 |
1425513600000 | 175.55 |
1425600000000 | 178.92 |
1425859200000 | 177.94 |
1425945600000 | 179.22 |
1426032000000 | 181.13 |
1426118400000 | 183.25 |
1426204800000 | 186.91 |
1426464000000 | 185.61 |
1426550400000 | 186.69 |
1426636800000 | 188.11 |
1426723200000 | 187.61 |
1426809600000 | 186.21 |
1427068800000 | 186.07 |
1427155200000 | 185.59 |
1427241600000 | 185.73 |
1427328000000 | 184.68 |
1427414400000 | 184.41 |
1427673600000 | 184.63 |
1427760000000 | 184.22 |
1427846400000 | 182.75 |
1427932800000 | 183.65 |
1428364800000 | 186.75 |
1428451200000 | 189.67 |
1428537600000 | 191.73 |
1428624000000 | 192.18 |
1428883200000 | 192.32 |
1428969600000 | 192.44 |
1429056000000 | 193.5 |
1429142400000 | 193.24 |
1429228800000 | 191.2 |
1429488000000 | 190.6 |
1429574400000 | 193.72 |
1429660800000 | 195.16 |
1429747200000 | 194.53 |
1429833600000 | 193.61 |
1430092800000 | 192.97 |
1430179200000 | 193 |
1430265600000 | 189.87 |
1430352000000 | 183.65 |
1430438400000 | 181.88 |
1430697600000 | 182.81 |
1430784000000 | 182.61 |
1430870400000 | 180.88 |
1430956800000 | 180.81 |
1431043200000 | 182.79 |
1431302400000 | 184.77 |
1431388800000 | 183.57 |
1431475200000 | 183.32 |
1431561600000 | 181.1 |
1431648000000 | 181.85 |
1431907200000 | 184.68 |
1431993600000 | 187.87 |
1432080000000 | 188.78 |
1432166400000 | 189 |
1432252800000 | 190.28 |
1432512000000 | 191.61 |
1432598400000 | 191.24 |
1432684800000 | 190.75 |
1432771200000 | 190.78 |
1432857600000 | 190.21 |
1433116800000 | 191.26 |
1433203200000 | 187.22 |
1433289600000 | 184.35 |
1433376000000 | 183.95 |
1433462400000 | 184.27 |
1433721600000 | 182.53 |
1433808000000 | 180.24 |
1433894400000 | 181.16 |
1433980800000 | 183.12 |
1434067200000 | 183.32 |
1434326400000 | 183.23 |
1434412800000 | 182.24 |
1434499200000 | 180.21 |
1434585600000 | 177.46 |
1434672000000 | 180.4 |
1434931200000 | 180.85 |
1435017600000 | 186.5 |
1435104000000 | 186.09 |
1435190400000 | 185.91 |
1435276800000 | 186.17 |
1435536000000 | 183.17 |
1435622400000 | 184.31 |
1435708800000 | 184.66 |
1435795200000 | 185.82 |
1435881600000 | 187.01 |
1436140800000 | 183.91 |
1436227200000 | 188.79 |
1436313600000 | 182.03 |
1436400000000 | 181.89 |
1436486400000 | 178.37 |
1436745600000 | 183.26 |
1436832000000 | 186.29 |
1436918400000 | 187.09 |
1437004800000 | 189.54 |
1437091200000 | 190.84 |
1437350400000 | 190.22 |
1437436800000 | 190.84 |
1437523200000 | 189.06 |
1437609600000 | 188.54 |
1437696000000 | 188.18 |
1437955200000 | 184.98 |
1438041600000 | 184.15 |
1438128000000 | 184.42 |
1438214400000 | 187.2 |
1438300800000 | 187.09 |
1438560000000 | 188.03 |
1438646400000 | 188.31 |
1438732800000 | 189.02 |
1438819200000 | 189.45 |
1438905600000 | 190.4 |
1439164800000 | 190.48 |
1439251200000 | 188.43 |
1439337600000 | 185.05 |
1439424000000 | 185.4 |
1439510400000 | 185.45 |
1439769600000 | 186.74 |
1439856000000 | 187.33 |
1439942400000 | 184.62 |
1440028800000 | 180.56 |
1440115200000 | 174.83 |
1440374400000 | 165.83 |
1440460800000 | 161.16 |
1440547200000 | 167.43 |
1440633600000 | 170.61 |
1440720000000 | 175.75 |
1440979200000 | 173.94 |
1441065600000 | 168.43 |
1441152000000 | 167.06 |
1441238400000 | 169.86 |
1441324800000 | 167.61 |
1441584000000 | 167.04 |
1441670400000 | 162.82 |
1441756800000 | 172.05 |
1441843200000 | 167.93 |
1441929600000 | 167.27 |
1442188800000 | 165.75 |
1442275200000 | 165.72 |
1442361600000 | 166.25 |
1442448000000 | 167.55 |
1442534400000 | 164.73 |
1442793600000 | 166.61 |
1442880000000 | 168.22 |
1442966400000 | 167.4 |
1443052800000 | 162.84 |
1443139200000 | 165.67 |
1443398400000 | 165.5 |
1443484800000 | 157.85 |
1443571200000 | 163.08 |
1443657600000 | 166.53 |
1443744000000 | 166.21 |
1444003200000 | 167.81 |
1444089600000 | 168.61 |
1444176000000 | 171.34 |
1444262400000 | 169.64 |
1444348800000 | 171.65 |
1444608000000 | 171.95 |
1444694400000 | 170.39 |
1444780800000 | 166.55 |
1444867200000 | 170.43 |
1444953600000 | 171.64 |
1445212800000 | 170.77 |
1445299200000 | 170.33 |
1445385600000 | 173.22 |
1445472000000 | 174.56 |
1445558400000 | 179.16 |
1445817600000 | 180.5 |
1445904000000 | 179.58 |
1445990400000 | 179.51 |
1446076800000 | 180.22 |
1446163200000 | 180.79 |
1446422400000 | 177.11 |
1446508800000 | 177.71 |
1446595200000 | 180.13 |
1446681600000 | 181.77 |
1446768000000 | 182.48 |
1447027200000 | 185.66 |
1447113600000 | 186.56 |
1447200000000 | 187.21 |
1447286400000 | 186.43 |
1447372800000 | 186.16 |
1447632000000 | 184.29 |
1447718400000 | 186.57 |
1447804800000 | 186.55 |
1447891200000 | 187.81 |
1447977600000 | 189.15 |
1448236800000 | 189.8 |
1448323200000 | 190.39 |
1448409600000 | 189.04 |
1448496000000 | 190.28 |
1448582400000 | 189.43 |
1448841600000 | 187.4 |
1448928000000 | 189.93 |
1449014400000 | 189.53 |
1449100800000 | 185.3 |
1449187200000 | 181.4 |
1449446400000 | 183 |
1449532800000 | 181.22 |
1449619200000 | 179.57 |
1449705600000 | 179.07 |
1449792000000 | 179.91 |
1450051200000 | 177.16 |
1450137600000 | 174.33 |
1450224000000 | 178.63 |
1450310400000 | 181.86 |
1450396800000 | 180.1 |
1450656000000 | 178.8 |
1450742400000 | 178.64 |
1450828800000 | 179.92 |
1450915200000 | 178.69 |
1451260800000 | 179.16 |
1451347200000 | 181.55 |
1451433600000 | 181.66 |
1451520000000 | 182.92 |
1451865600000 | 180.97 |
1451952000000 | 181.89 |
1452038400000 | 180.08 |
1452124800000 | 175.61 |
1452211200000 | 173.85 |
1452470400000 | 175.23 |
1452556800000 | 169.33 |
1452643200000 | 173.35 |
1452729600000 | 169.34 |
1452816000000 | 168.74 |
1453075200000 | 167.41 |
1453161600000 | 166.89 |
1453248000000 | 162.73 |
1453334400000 | 157.86 |
1453420800000 | 164.96 |
1453680000000 | 166.75 |
1453766400000 | 162.81 |
1453852800000 | 167.06 |
1453939200000 | 164.84 |
1454025600000 | 168.23 |
1454284800000 | 170.48 |
1454371200000 | 170.26 |
1454457600000 | 165.62 |
1454544000000 | 163.27 |
1454630400000 | 161.35 |
1454889600000 | 164.47 |
1454976000000 | 154.13 |
1455062400000 | 151.33 |
1455148800000 | 152.88 |
1455235200000 | 144.83 |
1455494400000 | 155.76 |
1455580800000 | 157.61 |
1455667200000 | 155.15 |
1455753600000 | 160.07 |
1455840000000 | 158.81 |
1456099200000 | 160.57 |
1456185600000 | 160.95 |
1456272000000 | 161.34 |
1456358400000 | 161.75 |
1456444800000 | 161.9199 |
1456704000000 | 162.62 |
1456790400000 | 161.99 |
1456876800000 | 168.38 |
1456963200000 | 170.03 |
1457049600000 | 169.22 |
1457308800000 | 168.26 |
1457395200000 | 166.99 |
1457481600000 | 164.99 |
1457568000000 | 164.61 |
1457654400000 | 165.27 |
1457913600000 | 168.4199 |
1458000000000 | 168.28 |
1458086400000 | 166.12 |
1458172800000 | 165.74 |
1458259200000 | 164.19 |
1458518400000 | 164.33 |
1458604800000 | 167.66 |
1458691200000 | 166.4 |
1458777600000 | 165.1399 |
1459209600000 | 168 |
1459296000000 | 164.05 |
1459382400000 | 162.66 |
1459468800000 | 157.9 |
1459728000000 | 158.99 |
1459814400000 | 156.05 |
1459900800000 | 156.6399 |
1459987200000 | 160.1399 |
1460073600000 | 160.81 |
1460332800000 | 160.01 |
1460419200000 | 162.53 |
1460505600000 | 167.1399 |
1460592000000 | 172.59 |
1460678400000 | 171.38 |
1460937600000 | 165.45 |
1461024000000 | 169.58 |
1461110400000 | 170.81 |
1461196800000 | 174.79 |
1461283200000 | 174.48 |
1461542400000 | 174.23 |
1461628800000 | 171.93 |
1461715200000 | 170.58 |
1461801600000 | 168.86 |
1461888000000 | 169.26 |
1462147200000 | 163.81 |
1462233600000 | 164.26 |
1462320000000 | 163.54 |
1462406400000 | 164.13 |
1462492800000 | 164.61 |
1462752000000 | 163.41 |
1462838400000 | 165.85 |
1462924800000 | 165.91 |
1463011200000 | 166.74 |
1463097600000 | 165.66 |
1463356800000 | 166.04 |
1463443200000 | 167.58 |
1463529600000 | 167.96 |
1463616000000 | 168.26 |
1463702400000 | 168.1 |
1463961600000 | 169.21 |
1464048000000 | 167.4199 |
1464134400000 | 169.23 |
1464220800000 | 169.61 |
1464307200000 | 171.13 |
1464566400000 | 171.2 |
1464652800000 | 173.34 |
1464739200000 | 172.6 |
1464825600000 | 170.31 |
1464912000000 | 171.25 |
1465171200000 | 169.2 |
1465257600000 | 170.61 |
1465344000000 | 172.24 |
1465430400000 | 171.72 |
1465516800000 | 170.62 |
1465776000000 | 165.59 |
1465862400000 | 165.94 |
1465948800000 | 166.36 |
1466035200000 | 166.13 |
1466121600000 | 165.37 |
1466380800000 | 167.6 |
1466467200000 | 170.4 |
1466553600000 | 168.72 |
1466640000000 | 168 |
1466726400000 | 164.29 |
1466985600000 | 169.52 |
1467072000000 | 166.52 |
1467158400000 | 169.28 |
1467244800000 | 169.2 |
1467331200000 | 169.79 |
1467590400000 | 170.9 |
1467676800000 | 172.1399 |
1467763200000 | 170.62 |
1467849600000 | 169.72 |
1467936000000 | 168.53 |
1468195200000 | 171.37 |
1468281600000 | 172.12 |
1468368000000 | 174.24 |
1468454400000 | 173.99 |
1468540800000 | 174.94 |
1468800000000 | 174.9199 |
1468886400000 | 176.9199 |
1468972800000 | 176.06 |
1469059200000 | 178.2 |
1469145600000 | 177 |
1469404800000 | 176.8899 |
1469491200000 | 176.6 |
1469577600000 | 176.8 |
1469664000000 | 174.66 |
1469750400000 | 179.34 |
1470009600000 | 179.88 |
1470096000000 | 178.25 |
1470182400000 | 174.66 |
1470268800000 | 177.3 |
1470355200000 | 176.75 |
1470614400000 | 179.33 |
1470700800000 | 181.45 |
1470787200000 | 181.34 |
1470873600000 | 180.98 |
1470960000000 | 182.84 |
1471219200000 | 181.59 |
1471305600000 | 179.01 |
1471392000000 | 181.1399 |
1471478400000 | 177.6399 |
1471564800000 | 178.51 |
1471824000000 | 179.15 |
1471910400000 | 178.66 |
1471996800000 | 180.41 |
1472083200000 | 179.55 |
1472169600000 | 177.22 |
1472428800000 | 180.02 |
1472515200000 | 179.1 |
1472601600000 | 180.56 |
1472688000000 | 181.12 |
1472774400000 | 180.47 |
1473033600000 | 182.3899 |
1473120000000 | 184.02 |
1473206400000 | 184.52 |
1473292800000 | 183.6699 |
1473379200000 | 182.51 |
1473638400000 | 180.8 |
1473724800000 | 179.94 |
1473811200000 | 177.9 |
1473897600000 | 176.4 |
1473984000000 | 179.2 |
1474243200000 | 179.72 |
1474329600000 | 180.81 |
1474416000000 | 188.07 |
1474502400000 | 186.21 |
1474588800000 | 185.6399 |
1474848000000 | 183.85 |
1474934400000 | 186.9199 |
1475020800000 | 184.87 |
1475107200000 | 184.34 |
1475193600000 | 182.1 |
1475452800000 | 182.82 |
1475539200000 | 182.87 |
1475625600000 | 182.08 |
1475712000000 | 182.68 |
1475798400000 | 183.62 |
1476057600000 | 183.15 |
1476144000000 | 185.46 |
1476230400000 | 183.59 |
1476316800000 | 184.26 |
1476403200000 | 183.74 |
1476662400000 | 185.22 |
1476748800000 | 186.19 |
1476835200000 | 187.51 |
1476921600000 | 189.05 |
1477008000000 | 189.51 |
1477267200000 | 188.65 |
1477353600000 | 190.04 |
1477440000000 | 189.96 |
1477526400000 | 188.6399 |
1477612800000 | 189.1399 |
1477872000000 | 189.35 |
1477958400000 | 188.96 |
1478044800000 | 186.58 |
1478131200000 | 187.1 |
1478217600000 | 183.7 |
1478476800000 | 184.74 |
1478563200000 | 184.31 |
1478649600000 | 177.72 |
1478736000000 | 186.06 |
1478822400000 | 187.07 |
1479081600000 | 189.09 |
1479168000000 | 188.77 |
1479254400000 | 191.46 |
1479340800000 | 191.81 |
1479427200000 | 192.02 |
1479686400000 | 192.6699 |
1479772800000 | 193.07 |
1479859200000 | 191.33 |
1479945600000 | 192.1699 |
1480032000000 | 192.36 |
1480291200000 | 194.55 |
1480377600000 | 192.66 |
1480464000000 | 191.2 |
1480550400000 | 192.46 |
1480636800000 | 192.09 |
1480896000000 | 188.4 |
1480982400000 | 190.3899 |
1481068800000 | 192.22 |
1481155200000 | 196.84 |
1481241600000 | 198.3899 |
1481500800000 | 197.24 |
1481587200000 | 197.7 |
1481673600000 | 197.73 |
1481760000000 | 196.76 |
1481846400000 | 198.1699 |
1482105600000 | 199.79 |
1482192000000 | 199.3899 |
1482278400000 | 198.1699 |
1482364800000 | 197.84 |
1482451200000 | 198.21 |
1482796800000 | 196.74 |
1482883200000 | 198.01 |
1482969600000 | 195.79 |
1483056000000 | 194.41 |
1483315200000 | 194.41 |
1483401600000 | 195.1399 |
1483488000000 | 199.29 |
1483574400000 | 199.97 |
1483660800000 | 198.4 |
1483920000000 | 198.84 |
1484006400000 | 198.3 |
1484092800000 | 199.71 |
1484179200000 | 198.87 |
1484265600000 | 198.75 |
1484524800000 | 198.83 |
1484611200000 | 196.25 |
1484697600000 | 196.41 |
1484784000000 | 196.35 |
1484870400000 | 196.16 |
1485129600000 | 196.06 |
1485216000000 | 194.12 |
1485302400000 | 195.82 |
1485388800000 | 198.53 |
1485475200000 | 197.94 |
1485734400000 | 199.48 |
1485820800000 | 196.41 |
1485907200000 | 196.37 |
1485993600000 | 195.13 |
1486080000000 | 196.13 |
1486339200000 | 197.8899 |
1486425600000 | 198.5 |
1486512000000 | 199.96 |
1486598400000 | 197.1399 |
1486684800000 | 201.23 |
1486944000000 | 201.87 |
1487030400000 | 199.55 |
1487116800000 | 200.95 |
1487203200000 | 201.08 |
1487289600000 | 201.66 |
1487548800000 | 201.6 |
1487635200000 | 203.49 |
1487721600000 | 204 |
1487808000000 | 204.25 |
1487894400000 | 204.48 |
1488153600000 | 201.81 |
1488240000000 | 201.95 |
1488326400000 | 202.23 |
1488412800000 | 203.23 |
1488499200000 | 201.5 |
1488758400000 | 201.53 |
1488844800000 | 201.46 |
1488931200000 | 200.15 |
1489017600000 | 199.9 |
1489104000000 | 200.85 |
1489363200000 | 201.71 |
1489449600000 | 201.85 |
1489536000000 | 201.7 |
1489622400000 | 202.71 |
1489708800000 | 202.26 |
1489968000000 | 202.19 |
1490054400000 | 201.95 |
1490140800000 | 199.21 |
1490227200000 | 199.48 |
1490313600000 | 201.03 |
1490572800000 | 198.15 |
1490659200000 | 201.31 |
1490745600000 | 203.35 |
1490832000000 | 201.29 |
1490918400000 | 199.95 |
1491177600000 | 202.09 |
1491264000000 | 201.13 |
1491350400000 | 199.98 |
1491436800000 | 197.53 |
1491523200000 | 199.7 |
1491782400000 | 200.62 |
1491868800000 | 202.1399 |
1491955200000 | 200.53 |
1492041600000 | 199.37 |
1492473600000 | 199.49 |
1492560000000 | 198.61 |
1492646400000 | 197.51 |
1492732800000 | 201.23 |
1492992000000 | 198.56 |
1493078400000 | 197.8899 |
1493164800000 | 199.93 |
1493251200000 | 200.6699 |
1493337600000 | 198.9 |
1493596800000 | 199.15 |
1493683200000 | 199.91 |
1493769600000 | 199.43 |
1493856000000 | 198.07 |
1493942400000 | 197.46 |
1494201600000 | 202.76 |
1494288000000 | 200.47 |
1494374400000 | 201.4199 |
1494460800000 | 202.1399 |
1494547200000 | 201.08 |
1494806400000 | 199.44 |
1494892800000 | 199.1 |
1494979200000 | 199.91 |
1495065600000 | 197.8 |
1495152000000 | 196.36 |
1495411200000 | 197.35 |
1495497600000 | 197.16 |
1495584000000 | 197.6 |
1495670400000 | 197.9199 |
1495756800000 | 198.48 |
1496016000000 | 198.6699 |
1496102400000 | 199.48 |
1496188800000 | 198.45 |
1496275200000 | 199.77 |
1496361600000 | 203.84 |
1496620800000 | 203.88 |
1496707200000 | 203.98 |
1496793600000 | 204.16 |
1496880000000 | 202.45 |
1496966400000 | 202.59 |
1497225600000 | 203.65 |
1497312000000 | 203.56 |
1497398400000 | 203.87 |
1497484800000 | 202.78 |
1497571200000 | 202.72 |
1497830400000 | 203.46 |
1497916800000 | 204.77 |
1498003200000 | 203.91 |
1498089600000 | 203.9 |
1498176000000 | 203.44 |
1498435200000 | 203.2 |
1498521600000 | 201 |
1498608000000 | 199.63 |
1498694400000 | 198.93 |
1498780800000 | 198.2 |
1499040000000 | 197.43 |
1499126400000 | 197.57 |
1499212800000 | 198.8 |
1499299200000 | 197.19 |
1499385600000 | 195.04 |
1499644800000 | 195.82 |
1499731200000 | 196.1 |
1499817600000 | 197.51 |
1499904000000 | 197.1399 |
1499990400000 | 198.43 |
1500249600000 | 197.7 |
1500336000000 | 196.78 |
1500422400000 | 198.24 |
1500508800000 | 197.43 |
1500595200000 | 197.72 |
1500854400000 | 196.79 |
1500940800000 | 195.1399 |
1501027200000 | 195.6699 |
1501113600000 | 196.61 |
1501200000000 | 195.66 |
1501459200000 | 195.53 |
1501545600000 | 197.21 |
1501632000000 | 196.56 |
1501718400000 | 196.58 |
1501804800000 | 196.93 |
1502064000000 | 197.28 |
1502150400000 | 197.83 |
1502236800000 | 196.98 |
1502323200000 | 197.9 |
1502409600000 | 197.59 |
1502668800000 | 195.09 |
1502755200000 | 196.45 |
1502841600000 | 196.18 |
1502928000000 | 196.84 |
1503014400000 | 196.6 |
1503273600000 | 195.1699 |
1503360000000 | 194.93 |
1503446400000 | 195.29 |
1503532800000 | 193.88 |
1503619200000 | 193.57 |
1503878400000 | 192.59 |
1503964800000 | 191.91 |
1504051200000 | 192.24 |
1504137600000 | 194.22 |
1504224000000 | 194.38 |
1504483200000 | 193.38 |
1504569600000 | 193.1 |
1504656000000 | 192.9199 |
1504742400000 | 193.2 |
1504828800000 | 193.44 |
1505088000000 | 194.63 |
1505174400000 | 195.24 |
1505260800000 | 195.8 |
1505347200000 | 195.8 |
1505433600000 | 194.37 |
1505692800000 | 193.6 |
1505779200000 | 197.11 |
1505865600000 | 197.13 |
1505952000000 | 196.79 |
1506038400000 | 196.47 |
1506297600000 | 199.2 |
1506384000000 | 199.91 |
1506470400000 | 200.13 |
1506556800000 | 200.44 |
1506643200000 | 199.78 |
1506902400000 | 200.83 |
1506988800000 | 201.85 |
1507075200000 | 201.77 |
1507161600000 | 202.59 |
1507248000000 | 202.83 |
1507507200000 | 202.97 |
1507593600000 | 203.68 |
1507680000000 | 203.01 |
1507766400000 | 203.3899 |
1507852800000 | 205.1699 |
1508112000000 | 207.54 |
1508198400000 | 207.61 |
1508284800000 | 206.24 |
1508371200000 | 206.54 |
1508457600000 | 206.07 |
1508716800000 | 208.07 |
1508803200000 | 208.75 |
1508889600000 | 207.73 |
1508976000000 | 209.34 |
1509062400000 | 213.88 |
1509321600000 | 214.05 |
1509408000000 | 212.09 |
1509494400000 | 214.53 |
1509580800000 | 214.84 |
1509667200000 | 215.1 |
1509926400000 | 215.76 |
1510012800000 | 218.7 |
1510099200000 | 219.88 |
1510185600000 | 218.43 |
1510272000000 | 216.84 |
1510531200000 | 214.29 |
1510617600000 | 212.23 |
1510704000000 | 208.06 |
1510790400000 | 211.21 |
1510876800000 | 212.45 |
1511136000000 | 211.96 |
1511222400000 | 213.63 |
1511308800000 | 214.99 |
1511395200000 | 214.7 |
1511481600000 | 212.88 |
1511740800000 | 213.67 |
1511827200000 | 213.52 |
1511913600000 | 214.25 |
1512000000000 | 213.46 |
1512086400000 | 213.46 |
1512345600000 | 212.75 |
1512432000000 | 213.22 |
1512518400000 | 211.89 |
1512604800000 | 213.42 |
1512691200000 | 214.8 |
1512950400000 | 215.54 |
1513036800000 | 216.47 |
1513123200000 | 216.83 |
1513209600000 | 216.61 |
1513296000000 | 214.97 |
1513555200000 | 217.84 |
1513641600000 | 216.43 |
1513728000000 | 215.15 |
1513814400000 | 215.22 |
1513900800000 | 216.71 |
1514332800000 | 215.98 |
1514419200000 | 214.61 |
1514505600000 | 213.54 |
1514851200000 | 213.85 |
1514937600000 | 213.75 |
1515024000000 | 217.9 |
1515110400000 | 219.89 |
1515369600000 | 221.48 |
1515456000000 | 224.45 |
1515542400000 | 226.24 |
1515628800000 | 224.37 |
1515715200000 | 221.33 |
1515974400000 | 221.9 |
1516060800000 | 223.73 |
1516147200000 | 223.17 |
1516233600000 | 221.23 |
1516320000000 | 223.65 |
1516579200000 | 223.02 |
1516665600000 | 225.55 |
1516752000000 | 224.98 |
1516838400000 | 221.66 |
1516924800000 | 222.33 |
1517184000000 | 222.73 |
1517270400000 | 219.55 |
1517356800000 | 215.5 |
1517443200000 | 218.78 |
1517529600000 | 216.44 |
1517788800000 | 212.67 |
1517875200000 | 206.56 |
1517961600000 | 208.3899 |
1518048000000 | 210.99 |
1518134400000 | 208.19 |
1518393600000 | 207.99 |
1518480000000 | 207.04 |
1518566400000 | 205.88 |
1518652800000 | 207.82 |
1518739200000 | 210.68 |
1518998400000 | 215.09 |
1519084800000 | 213.05 |
1519171200000 | 212.13 |
1519257600000 | 211.51 |
1519344000000 | 214.2 |
1519603200000 | 215.69 |
1519689600000 | 217.35 |
1519776000000 | 216.72 |
1519862400000 | 212.83 |
1519948800000 | 209.69 |
1520208000000 | 207 |
1520294400000 | 208 |
1520380800000 | 206.3899 |
1520467200000 | 208.4199 |
1520553600000 | 207.56 |
1520812800000 | 211.55 |
1520899200000 | 211.08 |
1520985600000 | 211.57 |
1521072000000 | 212.69 |
1521158400000 | 212.54 |
1521417600000 | 210.24 |
1521504000000 | 209.65 |
1521590400000 | 209.88 |
1521676800000 | 212.59 |
1521763200000 | 204.93 |
1522022400000 | 203.97 |
1522108800000 | 208.97 |
1522195200000 | 208.04 |
1522281600000 | 209.1399 |
1522713600000 | 208.94 |
1522800000000 | 208.52 |
1522886400000 | 210.37 |
1522972800000 | 209.79 |
1523232000000 | 209.96 |
1523318400000 | 209.85 |
1523404800000 | 209.58 |
1523491200000 | 208.91 |
1523577600000 | 209.58 |
1523836800000 | 210.07 |
1523923200000 | 210.02 |
1524009600000 | 211.64 |
1524096000000 | 211.59 |
1524182400000 | 212.63 |
1524441600000 | 212.19 |
1524528000000 | 213.34 |
1524614400000 | 213.54 |
1524700800000 | 214.91 |
1524787200000 | 216.45 |
1525046400000 | 216.13 |
1525132800000 | 216.92 |
1525219200000 | 216.54 |
1525305600000 | 218.46 |
1525392000000 | 218.73 |
1525651200000 | 218.94 |
1525737600000 | 220.77 |
1525824000000 | 219.21 |
1525910400000 | 219.58 |
1525996800000 | 221 |
1526256000000 | 221.6 |
1526342400000 | 221.83 |
1526428800000 | 222.54 |
1526515200000 | 222.5 |
1526601600000 | 224.04 |
1526860800000 | 223.13 |
1526947200000 | 222.63 |
1527033600000 | 224.25 |
1527120000000 | 222.86 |
1527206400000 | 223.12 |
1527465600000 | 223.52 |
1527552000000 | 224.57 |
1527638400000 | 220.3 |
1527724800000 | 221.15 |
1527811200000 | 219.68 |
1528070400000 | 222.06 |
1528156800000 | 222.31 |
1528243200000 | 220.23 |
1528329600000 | 221 |
1528416000000 | 222.37 |
1528675200000 | 221.14 |
1528761600000 | 221.47 |
1528848000000 | 222.41 |
1528934400000 | 222.87 |
1529020800000 | 223.91 |
1529280000000 | 221.87 |
1529366400000 | 220.67 |
1529452800000 | 221.12 |
1529539200000 | 220.78 |
1529625600000 | 219.3 |
1529884800000 | 216.82 |
1529971200000 | 217.03 |
1530057600000 | 217.19 |
1530144000000 | 217.34 |
1530230400000 | 215.27 |
1530489600000 | 212.44 |
1530576000000 | 211.9 |
1530662400000 | 212.13 |
1530748800000 | 209.35 |
1530835200000 | 210.36 |
1531094400000 | 212.31 |
1531180800000 | 212.7 |
1531267200000 | 210.86 |
1531353600000 | 210.71 |
1531440000000 | 213.79 |
1531699200000 | 213.08 |
1531785600000 | 214.44 |
1531872000000 | 215.98 |
1531958400000 | 216.14 |
1532044800000 | 215.99 |
1532304000000 | 215.77 |
1532390400000 | 217.27 |
1532476800000 | 218.83 |
1532563200000 | 219.95 |
1532649600000 | 221.46 |
1532908800000 | 219.29 |
1532995200000 | 215.85 |
1533081600000 | 218.51 |
1533168000000 | 218.3 |
1533254400000 | 218.33 |
1533513600000 | 217.17 |
1533600000000 | 218.83 |
1533686400000 | 218.87 |
1533772800000 | 218.77 |
1533859200000 | 219.26 |
1534118400000 | 215.06 |
1534204800000 | 219.17 |
1534291200000 | 219.57 |
1534377600000 | 216.53 |
1534464000000 | 218.03 |
1534723200000 | 217.32 |
1534809600000 | 214.75 |
1534896000000 | 214.94 |
1534982400000 | 213.64 |
1535068800000 | 214.05 |
1535328000000 | 215.99 |
1535414400000 | 215.43 |
1535500800000 | 215.7 |
1535587200000 | 216.78 |
1535673600000 | 217.68 |
1535932800000 | 215.84 |
1536019200000 | 216.31 |
1536105600000 | 212.84 |
1536192000000 | 212.64 |
1536278400000 | 212.01 |
1536537600000 | 211.95 |
1536624000000 | 213.29 |
1536710400000 | 212.33 |
1536796800000 | 212.84 |
1536883200000 | 214.71 |
1537142400000 | 214.58 |
1537228800000 | 217.24 |
1537315200000 | 221.11 |
1537401600000 | 219.7 |
1537488000000 | 221.23 |
1537747200000 | 220.69 |
1537833600000 | 221.95 |
1537920000000 | 223.56 |
1538006400000 | 222.07 |
1538092800000 | 225.02 |
1538352000000 | 225.01 |
1538438400000 | 226.94 |
1538524800000 | 223.75 |
1538611200000 | 224.7 |
1538697600000 | 223.93 |
1538956800000 | 225.93 |
1539043200000 | 222.03 |
1539129600000 | 221.74 |
1539216000000 | 214.18 |
1539302400000 | 214.54 |
1539561600000 | 211.07 |
1539648000000 | 212.3 |
1539734400000 | 216.65 |
1539820800000 | 215.48 |
1539907200000 | 213.9 |
1540166400000 | 213.97 |
1540252800000 | 210.09 |
1540339200000 | 210.48 |
1540425600000 | 204.3899 |
1540512000000 | 206.29 |
1540771200000 | 203.19 |
1540857600000 | 205.72 |
1540944000000 | 210.66 |
1541030400000 | 207.73 |
1541116800000 | 210.82 |
1541376000000 | 207.75 |
1541462400000 | 209.6699 |
1541548800000 | 207.77 |
1541635200000 | 211.53 |
1541721600000 | 211.8 |
1541980800000 | 213.7 |
1542067200000 | 208.78 |
1542153600000 | 209.1 |
1542240000000 | 209.48 |
1542326400000 | 207.51 |
1542585600000 | 208.07 |
1542672000000 | 206.99 |
1542758400000 | 205.49 |
1542844800000 | 206.74 |
1542931200000 | 208.25 |
1543190400000 | 207.21 |
1543276800000 | 209.4199 |
1543363200000 | 210.32 |
1543449600000 | 210.35 |
1543536000000 | 211.88 |
1543795200000 | 214.17 |
1543881600000 | 210.17 |
1543968000000 | 209.18 |
1544054400000 | 206.1 |
1544140800000 | 206.68 |
1544400000000 | 202.68 |
1544486400000 | 201.35 |
1544572800000 | 204.85 |
1544659200000 | 205.65 |
1544745600000 | 203.78 |
1545004800000 | 204.3899 |
1545091200000 | 200.81 |
1545177600000 | 199.4199 |
1545264000000 | 195.85 |
1545350400000 | 193.18 |
1545609600000 | 194.27 |
1545868800000 | 195.22 |
1545955200000 | 194.28 |
1546214400000 | 195.58 |
1546387200000 | 197.66 |
1546473600000 | 200.1699 |
1546560000000 | 195.54 |
1546819200000 | 199.84 |
1546905600000 | 200.88 |
1546992000000 | 202.87 |
1547078400000 | 200.8899 |
1547164800000 | 202.69 |
1547424000000 | 203.04 |
1547510400000 | 205.05 |
1547596800000 | 204.5 |
1547683200000 | 205.15 |
1547769600000 | 206.19 |
1548028800000 | 207.37 |
1548115200000 | 206.52 |
1548201600000 | 204.72 |
1548288000000 | 205.8 |
1548374400000 | 206.69 |
1548633600000 | 205.3899 |
1548720000000 | 205.93 |
1548806400000 | 204.55 |
1548892800000 | 207.49 |
1548979200000 | 205.96 |
1549238400000 | 207.28 |
1549324800000 | 207.86 |
1549411200000 | 208.34 |
1549497600000 | 207.81 |
1549584000000 | 204.6399 |
1549843200000 | 204.33 |
1549929600000 | 208.04 |
1550016000000 | 210.1 |
1550102400000 | 210.72 |
1550188800000 | 209.28 |
1550448000000 | 211.52 |
1550534400000 | 211.56 |
1550620800000 | 212.1 |
1550707200000 | 212.31 |
1550793600000 | 211.83 |
1551052800000 | 212.91 |
1551139200000 | 212.58 |
1551225600000 | 212.21 |
1551312000000 | 209.52 |
1551398400000 | 209.69 |
1551657600000 | 212.45 |
1551744000000 | 211.61 |
1551830400000 | 211.26 |
1551916800000 | 211.44 |
1552003200000 | 208.41 |
1552262400000 | 209.75 |
1552348800000 | 211.69 |
1552435200000 | 209.7 |
1552521600000 | 208.59 |
1552608000000 | 210.41 |
1552867200000 | 211.81 |
1552953600000 | 211.42 |
1553040000000 | 211.78 |
1553126400000 | 212.72 |
1553212800000 | 216.79 |
1553472000000 | 209.95 |
1553558400000 | 215.03 |
1553644800000 | 216.75 |
1553731200000 | 213.45 |
1553817600000 | 214.46 |
1554076800000 | 216.66 |
1554163200000 | 216.61 |
1554249600000 | 216.88 |
1554336000000 | 216.82 |
1554422400000 | 217.2 |
1554681600000 | 216.43 |
1554768000000 | 216.79 |
1554854400000 | 216.19 |
1554940800000 | 214.5 |
1555027200000 | 213.11 |
1555286400000 | 215.93 |
1555372800000 | 216.23 |
1555459200000 | 216.7 |
1555545600000 | 216.29 |
1555977600000 | 218.17 |
1556064000000 | 217.16 |
1556150400000 | 219.7 |
1556236800000 | 218.87 |
1556496000000 | 218.29 |
1556582400000 | 218.35 |
1556668800000 | 218.09 |
1556755200000 | 218.5 |
1556841600000 | 218.99 |
1557100800000 | 219.56 |
1557187200000 | 217.97 |
1557273600000 | 214.72 |
1557360000000 | 212.54 |
1557446400000 | 211.62 |
1557705600000 | 211.37 |
1557792000000 | 209.94 |
1557878400000 | 211.68 |
1557964800000 | 210.31 |
1558051200000 | 212.85 |
1558310400000 | 213.02 |
1558396800000 | 211.11 |
1558483200000 | 211.65 |
1558569600000 | 211.88 |
1558656000000 | 211.7 |
1558915200000 | 212.38 |
1559001600000 | 213.51 |
1559088000000 | 212.45 |
1559174400000 | 211.19 |
1559260800000 | 210.42 |
1559520000000 | 207.96 |
1559606400000 | 207.12 |
1559692800000 | 211.32 |
1559779200000 | 210.11 |
1559865600000 | 210.38 |
1560124800000 | 212.8 |
1560211200000 | 213.79 |
1560297600000 | 212.72 |
1560384000000 | 211.95 |
1560470400000 | 213.76 |
1560729600000 | 212.45 |
1560816000000 | 212.15 |
1560902400000 | 215.49 |
1560988800000 | 216.52 |
1561075200000 | 213.49 |
1561334400000 | 213.13 |
1561420800000 | 213.45 |
1561507200000 | 211.25 |
1561593600000 | 213.75 |
1561680000000 | 213.17 |
1561939200000 | 217.7 |
1562025600000 | 219.32 |
1562112000000 | 218.79 |
1562198400000 | 220.08 |
1562284800000 | 220.18 |
1562544000000 | 217.99 |
1562630400000 | 217.8 |
1562716800000 | 216.84 |
1562803200000 | 218.16 |
1562889600000 | 218.6 |
1563148800000 | 218.5 |
1563235200000 | 217.63 |
1563321600000 | 217.9 |
1563408000000 | 214.2 |
1563494400000 | 218.4 |
1563753600000 | 217.3 |
1563840000000 | 219.93 |
1563926400000 | 221.11 |
1564012800000 | 220.17 |
1564099200000 | 219.78 |
1564358400000 | 219.05 |
1564444800000 | 220.11 |
1564531200000 | 218.92 |
1564617600000 | 221.9 |
1564704000000 | 219.63 |
1564963200000 | 215.04 |
1565049600000 | 213.28 |
1565136000000 | 214.1 |
1565222400000 | 213.04 |
1565308800000 | 214.95 |
1565568000000 | 215.33 |
1565654400000 | 210.75 |
1565740800000 | 214.88 |
1565827200000 | 212.97 |
1565913600000 | 212.71 |
1566172800000 | 213.96 |
1566259200000 | 216.09 |
1566345600000 | 214.48 |
1566432000000 | 214.87 |
1566518400000 | 216.03 |
1566777600000 | 212.43 |
1566864000000 | 214.45 |
1566950400000 | 215.19 |
1567036800000 | 214.3 |
1567123200000 | 218.89 |
1567382400000 | 218.69 |
1567468800000 | 220.19 |
1567555200000 | 217.8 |
1567641600000 | 219.61 |
1567728000000 | 220.66 |
1567987200000 | 221.53 |
1568073600000 | 222.6 |
1568160000000 | 226.01 |
1568246400000 | 226.72 |
1568332800000 | 227.56 |
1568592000000 | 229.46 |
1568678400000 | 228.44 |
1568764800000 | 227.14 |
1568851200000 | 228.7 |
1568937600000 | 230.1 |
1569196800000 | 231.58 |
1569283200000 | 232.15 |
1569369600000 | 231.62 |
1569456000000 | 232.44 |
1569542400000 | 230.59 |
1569801600000 | 229.47 |
1569888000000 | 231.61 |
1569974400000 | 230.86 |
1570060800000 | 227.47 |
1570147200000 | 227.85 |
1570406400000 | 227.29 |
1570492800000 | 229.53 |
1570579200000 | 227.63 |
1570665600000 | 225.73 |
1570752000000 | 225.95 |
1571011200000 | 226.52 |
1571097600000 | 229.11 |
1571184000000 | 230.48 |
1571270400000 | 228.53 |
1571356800000 | 228.06 |
1571616000000 | 228.75 |
1571702400000 | 229.05 |
1571788800000 | 230.36 |
1571875200000 | 231.6 |
1571961600000 | 232.22 |
1572220800000 | 231.18 |
1572307200000 | 233.06 |
1572393600000 | 232.98 |
1572480000000 | 234.32 |
1572566400000 | 234.07 |
1572825600000 | 233.58 |
1572912000000 | 237.83 |
1572998400000 | 238.11 |
1573084800000 | 238.56 |
1573171200000 | 240.17 |
1573430400000 | 239.99 |
1573516800000 | 241.19 |
1573603200000 | 240.78 |
1573689600000 | 239.1 |
1573776000000 | 239 |
1574035200000 | 239.54 |
1574121600000 | 239.14 |
1574208000000 | 238.36 |
1574294400000 | 238.05 |
1574380800000 | 238.86 |
1574640000000 | 240.44 |
1574726400000 | 240.38 |
1574812800000 | 240.7 |
1574899200000 | 239.94 |
1574985600000 | 238.19 |
1575244800000 | 240.18 |
1575331200000 | 240.21 |
1575417600000 | 238.72 |
1575504000000 | 239.81 |
1575590400000 | 241.15 |
1575849600000 | 242 |
1575936000000 | 241.09 |
1576022400000 | 240.36 |
1576108800000 | 238.2 |
1576195200000 | 241.96 |
1576454400000 | 240.77 |
1576540800000 | 241.97 |
1576627200000 | 241.31 |
1576713600000 | 241.84 |
1576800000000 | 241.57 |
1577059200000 | 241.33 |
1577145600000 | 241.19 |
1577404800000 | 239.98 |
1577664000000 | 238.79 |
1577750400000 | 239.01 |
1577923200000 | 240.41 |
1578009600000 | 241.75 |
1578268800000 | 237.26 |
1578355200000 | 241.33 |
1578441600000 | 238.57 |
1578528000000 | 240.85 |
1578614400000 | 241.53 |
1578873600000 | 240.28 |
1578960000000 | 241.41 |
1579046400000 | 239.42 |
1579132800000 | 239.14 |
1579219200000 | 241.02 |
1579478400000 | 242.39 |
1579564800000 | 241.17 |
1579651200000 | 242.92 |
1579737600000 | 242.93 |
1579824000000 | 243.51 |
1580083200000 | 240.94 |
1580169600000 | 239.37 |
1580256000000 | 240.59 |
1580342400000 | 237.46 |
1580428800000 | 238.38 |
1580688000000 | 236.56 |
1580774400000 | 237.15 |
1580860800000 | 239.56 |
1580947200000 | 244.66 |
1581033600000 | 245.02 |
1581292800000 | 244.3 |
1581379200000 | 244.08 |
1581465600000 | 244.61 |
1581552000000 | 245.18 |
1581638400000 | 243.82 |
1581897600000 | 241.72 |
1581984000000 | 239.15 |
1582070400000 | 238.18 |
1582156800000 | 236.31 |
1582243200000 | 236.06 |
1582502400000 | 238.18 |
1582588800000 | 231.44 |
1582675200000 | 228.58 |
1582761600000 | 222.04 |
1582848000000 | 218.29 |
1583107200000 | 216.92 |
1583193600000 | 214.25 |
1583280000000 | 215.23 |
1583366400000 | 217.67 |
1583452800000 | 211.69 |
1583712000000 | 203.28 |
1583798400000 | 204.9 |
1583884800000 | 200.84 |
1583971200000 | 194.3 |
1584057600000 | 182.11 |
1584316800000 | 179.52 |
1584403200000 | 183.22 |
1584489600000 | 183.57 |
1584576000000 | 183.69 |
1584662400000 | 181.79 |
1584921600000 | 182.28 |
1585008000000 | 188.1399 |
1585094400000 | 201.31 |
1585180800000 | 196.6699 |
1585267200000 | 206.31 |
1585526400000 | 205.74 |
1585612800000 | 202.61 |
1585699200000 | 197.82 |
1585785600000 | 194.61 |
1585872000000 | 194.37 |
1586131200000 | 200.82 |
1586217600000 | 203.41 |
1586304000000 | 207.44 |
1586390400000 | 205.43 |
1586822400000 | 210.17 |
1586908800000 | 211.53 |
1586995200000 | 209.74 |
1587081600000 | 212.82 |
1587340800000 | 211.13 |
1587427200000 | 208.77 |
1587513600000 | 207.84 |
1587600000000 | 210.84 |
1587686400000 | 210.74 |
1587945600000 | 214.76 |
1588032000000 | 215.5 |
1588118400000 | 215.79 |
1588204800000 | 215.66 |
1588291200000 | 209.66 |
1588550400000 | 211.39 |
1588636800000 | 213.51 |
1588723200000 | 215.48 |
1588809600000 | 214.18 |
1588896000000 | 217.24 |
1589155200000 | 219.18 |
1589241600000 | 218.08 |
1589328000000 | 218.56 |
1589414400000 | 215.31 |
1589500800000 | 215.55 |
1589760000000 | 215.3 |
1589846400000 | 216.55 |
1589932800000 | 217.89 |
1590019200000 | 217.57 |
1590105600000 | 217.41 |
1590364800000 | 220.52 |
1590451200000 | 223.89 |
1590537600000 | 225.5 |
1590624000000 | 228.73 |
1590710400000 | 225.19 |
1590969600000 | 226.14 |
1591056000000 | 225.78 |
1591142400000 | 226.5 |
1591228800000 | 224.31 |
1591315200000 | 224.78 |
1591574400000 | 230.14 |
1591660800000 | 230.67 |
1591747200000 | 231.17 |
1591833600000 | 226.83 |
1591920000000 | 225.79 |
1592179200000 | 218.96 |
1592265600000 | 228.8 |
1592352000000 | 228.55 |
1592438400000 | 229.06 |
1592524800000 | 229.3 |
1592784000000 | 227.6 |
1592870400000 | 228.42 |
1592956800000 | 227.48 |
1593043200000 | 225.29 |
1593129600000 | 227.52 |
1593388800000 | 221.75 |
1593475200000 | 223.32 |
1593561600000 | 220.88 |
1593648000000 | 222.23 |
1593734400000 | 223.53 |
1593993600000 | 225.59 |
1594080000000 | 225.43 |
1594166400000 | 222.58 |
1594252800000 | 223.94 |
1594339200000 | 221.41 |
1594598400000 | 224.54 |
1594684800000 | 222.72 |
1594771200000 | 226.6 |
1594857600000 | 224.17 |
1594944000000 | 223.59 |
1595203200000 | 223.31 |
1595289600000 | 223.89 |
1595376000000 | 220.16 |
1595462400000 | 220.53 |
1595548800000 | 222.33 |
1595808000000 | 221.32 |
1595894400000 | 221.5 |
1595980800000 | 217.75 |
1596067200000 | 216.29 |
1596153600000 | 208.48 |
1596412800000 | 213.2 |
1596499200000 | 217.59 |
1596585600000 | 215.97 |
1596672000000 | 216.09 |
1596758400000 | 216.2 |
1597017600000 | 216.83 |
1597104000000 | 220.83 |
1597190400000 | 221.57 |
1597276800000 | 223.8 |
1597363200000 | 224.75 |
1597622400000 | 223.05 |
1597708800000 | 223.56 |
1597795200000 | 224.02 |
1597881600000 | 222.45 |
1597968000000 | 224.38 |
1598227200000 | 224.57 |
1598313600000 | 225.48 |
1598400000000 | 226.4 |
1598486400000 | 225.09 |
1598572800000 | 224.01 |
1598832000000 | 223.2 |
1598918400000 | 222.97 |
1599004800000 | 226.01 |
1599091200000 | 227.22 |
1599177600000 | 225.64 |
1599436800000 | 223.84 |
1599523200000 | 226.37 |
1599609600000 | 223.22 |
1599696000000 | 224.92 |
1599782400000 | 227.11 |
1600041600000 | 229.53 |
1600128000000 | 229.13 |
1600214400000 | 231.39 |
1600300800000 | 230.94 |
1600387200000 | 231.69 |
1600646400000 | 233.46 |
1600732800000 | 233.27 |
1600819200000 | 233.11 |
1600905600000 | 230.74 |
1600992000000 | 231.89 |
1601251200000 | 235.13 |
1601337600000 | 234.23 |
1601424000000 | 229.96 |
1601510400000 | 229.55 |
1601596800000 | 228.46 |
1601856000000 | 230 |
1601942400000 | 231.43 |
1602028800000 | 231.15 |
1602115200000 | 232.84 |
1602201600000 | 231.26 |
1602460800000 | 231.68 |
1602547200000 | 233.28 |
1602633600000 | 233.28 |
1602720000000 | 232.37 |
1602806400000 | 229.75 |
1603065600000 | 231.2 |
1603152000000 | 228.37 |
1603238400000 | 231.34 |
1603324800000 | 229.14 |
1603411200000 | 229.66 |
1603670400000 | 228.88 |
1603756800000 | 229.23 |
1603843200000 | 230.32 |
1603929600000 | 231.18 |
1604016000000 | 227.33 |
1604275200000 | 231.11 |
1604361600000 | 229.77 |
1604448000000 | 233.27 |
1604534400000 | 236.25 |
1604620800000 | 237.2 |
1604880000000 | 237.04 |
1604966400000 | 240.21 |
1605052800000 | 244.61 |
1605139200000 | 244.41 |
1605225600000 | 242.41 |
1605484800000 | 246.33 |
1605571200000 | 247.17 |
1605657600000 | 246.41 |
1605744000000 | 247.63 |
1605830400000 | 247.43 |
1606089600000 | 246.61 |
1606176000000 | 250.24 |
1606262400000 | 250.97 |
1606348800000 | 252.79 |
1606435200000 | 253.5 |
1606694400000 | 248.51 |
1606780800000 | 248.2 |
1606867200000 | 247.78 |
1606953600000 | 248.14 |
1607040000000 | 247.53 |
1607299200000 | 246.14 |
1607385600000 | 246.03 |
1607472000000 | 249.31 |
1607558400000 | 247.72 |
1607644800000 | 250.02 |
1607904000000 | 250.5 |
1607990400000 | 249.48 |
1608076800000 | 250.11 |
1608163200000 | 251.23 |
1608249600000 | 250.46 |
1608508800000 | 249.98 |
1608595200000 | 246.87 |
1608681600000 | 247.3 |
1608768000000 | 248.41 |
1609113600000 | 249.23 |
1609200000000 | 254.22 |
1609286400000 | 252.07 |
1609372800000 | 253.41 |
1609718400000 | 251.46 |
1609804800000 | 251.48 |
1609891200000 | 250.17 |
1609977600000 | 253.46 |
1610064000000 | 257.88 |
1610323200000 | 258.88 |
1610409600000 | 259.4 |
1610496000000 | 260.88 |
1610582400000 | 263.2 |
1610668800000 | 261.56 |
1610928000000 | 260.68 |
1611014400000 | 261.07 |
1611100800000 | 261.07 |
1611187200000 | 261.64 |
1611273600000 | 260.19 |
1611532800000 | 261.9 |
1611619200000 | 259.21 |
1611705600000 | 261.35 |
1611792000000 | 256.97 |
1611878400000 | 251.43 |
1612137600000 | 255.64 |
1612224000000 | 258.49 |
1612310400000 | 262.62 |
1612396800000 | 261.3 |
1612483200000 | 263.94 |
1612742400000 | 268.87 |
1612828800000 | 269.66 |
1612915200000 | 269.68 |
1613001600000 | 269.5 |
1613088000000 | 269.96 |
1613347200000 | 271.9 |
1613433600000 | 273.29 |
1613520000000 | 273.9 |
1613606400000 | 271.1 |
1613692800000 | 268.51 |
1613952000000 | 270.9 |
1614038400000 | 270.32 |
1614124800000 | 264.3399 |
1614211200000 | 264.85 |
1614297600000 | 257.14 |
1614556800000 | 263.99 |
1614643200000 | 262.41 |
1614729600000 | 262.83 |
1614816000000 | 258.67 |
1614902400000 | 260.8399 |
1615161600000 | 259.95 |
1615248000000 | 262.72 |
1615334400000 | 263.01 |
1615420800000 | 262.76 |
1615507200000 | 265.76 |
1615766400000 | 268.04 |
1615852800000 | 270.35 |
1615939200000 | 270.0299 |
1616025600000 | 273.77 |
1616112000000 | 274.13 |
1616371200000 | 270.26 |
1616457600000 | 269.49 |
1616544000000 | 264.38 |
1616630400000 | 268.06 |
1616716800000 | 270.64 |
1616976000000 | 272.31 |
1617062400000 | 272 |
1617148800000 | 268.13 |
1617235200000 | 268.2 |
1617667200000 | 268.12 |
1617753600000 | 268.38 |
1617840000000 | 267.82 |
1617926400000 | 267.97 |
1618185600000 | 267.11 |
1618272000000 | 268.1 |
1618358400000 | 266.77 |
1618444800000 | 268.27 |
1618531200000 | 268.17 |
1618790400000 | 268.55 |
1618876800000 | 263.46 |
1618963200000 | 258.67 |
1619049600000 | 264.19 |
1619136000000 | 262.35 |
1619395200000 | 262.0299 |
1619481600000 | 259.15 |
1619568000000 | 258.94 |
1619654400000 | 258.36 |
1619740800000 | 257.62 |
1620000000000 | 257.74 |
1620086400000 | 258 |
1620172800000 | 258.54 |
1620259200000 | 261.99 |
1620345600000 | 261.72 |
1620604800000 | 263.46 |
1620691200000 | 257.74 |
1620777600000 | 253.96 |
1620864000000 | 249.3 |
1620950400000 | 252.95 |
1621209600000 | 252.9 |
1621296000000 | 255.96 |
1621382400000 | 254.91 |
1621468800000 | 254.35 |
1621555200000 | 256.02 |
1621814400000 | 256.81 |
1621900800000 | 257.0299 |
1621987200000 | 257.75 |
1622073600000 | 255.77 |
1622160000000 | 260.4 |
1622419200000 | 257.69 |
1622505600000 | 257.72 |
1622592000000 | 260.36 |
1622678400000 | 262.55 |
1622764800000 | 263.52 |
1623024000000 | 263.81 |
1623110400000 | 263.68 |
1623196800000 | 262.66 |
1623283200000 | 262.9 |
1623369600000 | 263.44 |
1623628800000 | 263.35 |
1623715200000 | 265.43 |
1623801600000 | 265.58 |
1623888000000 | 267.2799 |
1623974400000 | 266.88 |
1624233600000 | 259.16 |
1624320000000 | 266.32 |
1624406400000 | 263.67 |
1624492800000 | 263.82 |
1624579200000 | 265.39 |
1624838400000 | 266.5 |
1624924800000 | 265.4 |
1625011200000 | 264.32 |
1625097600000 | 262.22 |
1625184000000 | 265.41 |
1625443200000 | 264.7799 |
1625529600000 | 267.13 |
1625616000000 | 265.41 |
1625702400000 | 264.37 |
1625788800000 | 261.5899 |
1626048000000 | 266.71 |
1626134400000 | 269.3 |
1626220800000 | 269.45 |
1626307200000 | 266.4 |
1626393600000 | 265.17 |
1626652800000 | 263.79 |
1626739200000 | 260.77 |
1626825600000 | 261.2 |
1626912000000 | 261.58 |
1626998400000 | 261.24 |
1627257600000 | 263.52 |
1627344000000 | 266.01 |
1627430400000 | 263.13 |
1627516800000 | 263.5 |
1627603200000 | 260.01 |
1627862400000 | 265.57 |
1627948800000 | 265.58 |
1628035200000 | 263.23 |
1628121600000 | 264.13 |
1628208000000 | 264.42 |
1628467200000 | 264.85 |
1628553600000 | 265.41 |
1628640000000 | 267.75 |
1628726400000 | 268.01 |
1628812800000 | 268.27 |
1629072000000 | 265.72 |
1629158400000 | 265.05 |
1629244800000 | 265.64 |
1629331200000 | 263.11 |
1629417600000 | 260.5899 |
1629676800000 | 263.97 |
1629763200000 | 266 |
1629849600000 | 265.55 |
1629936000000 | 265.5899 |
1630022400000 | 264.14 |
1630281600000 | 266.52 |
1630368000000 | 268 |
1630454400000 | 269.35 |
1630540800000 | 269.55 |
1630627200000 | 274.32 |
1630886400000 | 277.89 |
1630972800000 | 280.16 |
1631059200000 | 282.85 |
1631145600000 | 281.82 |
1631232000000 | 284.81 |
1631491200000 | 285.69 |
1631577600000 | 288.87 |
1631664000000 | 287.02 |
1631750400000 | 286.54 |
1631836800000 | 287.95 |
1632096000000 | 289.45 |
1632182400000 | 285.43 |
1632268800000 | 281.55 |
1632355200000 | 279.88 |
1632441600000 | 285.42 |
1632700800000 | 285.15 |
1632787200000 | 284.02 |
1632873600000 | 280.11 |
1632960000000 | 280.55 |
1633046400000 | 275.65 |
1633305600000 | 273.72 |
1633392000000 | 269.01 |
1633478400000 | 269.7 |
1633564800000 | 268.67 |
1633651200000 | 270.27 |
1633910400000 | 272.17 |
1633996800000 | 270.13 |
1634083200000 | 269.24 |
1634169600000 | 270.23 |
1634256000000 | 273.7799 |
1634515200000 | 272.92 |
1634601600000 | 272.82 |
1634688000000 | 272.91 |
1634774400000 | 270.14 |
1634860800000 | 270.98 |
1635120000000 | 270.48 |
1635206400000 | 272.44 |
1635292800000 | 273.3399 |
1635379200000 | 270.13 |
1635465600000 | 271.4 |
1635724800000 | 276.6 |
1635811200000 | 276.07 |
1635897600000 | 275.29 |
1635984000000 | 280.64 |
1636070400000 | 279.1 |
1636329600000 | 278.02 |
1636416000000 | 276.57 |
1636502400000 | 274.23 |
1636588800000 | 276.35 |
1636675200000 | 280.56 |
1636934400000 | 282.47 |
1637020800000 | 283.22 |
1637107200000 | 282.61 |
1637193600000 | 282 |
1637280000000 | 284.95 |
1637539200000 | 284.0899 |
1637625600000 | 283.04 |
1637712000000 | 280.22 |
1637798400000 | 281.04 |
1637884800000 | 278.08 |
1638144000000 | 273.21 |
1638230400000 | 270.38 |
1638316800000 | 271.13 |
1638403200000 | 270.29 |
1638489600000 | 274.43 |
1638748800000 | 272.52 |
1638835200000 | 278.2799 |
1638921600000 | 277.44 |
1639008000000 | 278.31 |
1639094400000 | 275.7799 |
1639353600000 | 276.47 |
1639440000000 | 275.51 |
1639526400000 | 277.37 |
1639612800000 | 280.51 |
1639699200000 | 277.48 |
1639958400000 | 271.9 |
1640044800000 | 275.14 |
1640131200000 | 273.2 |
1640217600000 | 275.89 |
1640304000000 | 275.14 |
1640563200000 | 272.99 |
1640649600000 | 277.4 |
1640736000000 | 274.87 |
1640822400000 | 273.9 |
1640908800000 | 272.91 |
1641168000000 | 274.51 |
1641254400000 | 277.43 |
1641340800000 | 278.7 |
1641427200000 | 273.83 |
1641513600000 | 272.6 |
1641772800000 | 274.57 |
1641859200000 | 271.75 |
1641945600000 | 275.7 |
1642032000000 | 274.61 |
1642118400000 | 272.11 |
1642377600000 | 272.39 |
1642464000000 | 273.19 |
1642550400000 | 265.77 |
1642636800000 | 269.13 |
1642723200000 | 268.1 |
1642982400000 | 268.39 |
1643068800000 | 264.46 |
1643155200000 | 262.96 |
1643241600000 | 256.5899 |
1643328000000 | 261.56 |
1643587200000 | 262.61 |
1643673600000 | 262.43 |
1643760000000 | 267.7 |
1643846400000 | 261.29 |
1643932800000 | 261.39 |
1644192000000 | 261.32 |
1644278400000 | 261.54 |
1644364800000 | 264.16 |
1644451200000 | 263.49 |
1644537600000 | 265.14 |
1644796800000 | 263.41 |
1644883200000 | 259.41 |
1644969600000 | 264.42 |
1645056000000 | 263.19 |
1645142400000 | 262.5899 |
1645401600000 | 261.61 |
1645488000000 | 257.08 |
1645574400000 | 257.37 |
1645660800000 | 257.4 |
1645747200000 | 257.48 |
1646006400000 | 259.63 |
1646092800000 | 264.3 |
1646179200000 | 259.18 |
1646265600000 | 262.18 |
1646352000000 | 261.99 |
1646611200000 | 254.31 |
1646697600000 | 249.07 |
1646784000000 | 244.85 |
1646870400000 | 254.96 |
1646956800000 | 249.16 |
1647216000000 | 248.36 |
1647302400000 | 249.65 |
1647388800000 | 252.73 |
1647475200000 | 257.02 |
1647561600000 | 258.4 |
1647820800000 | 258.43 |
1647907200000 | 259.52 |
1647993600000 | 265.71 |
1648080000000 | 264.1 |
1648166400000 | 264.66 |
1648425600000 | 260.55 |
1648512000000 | 261.8 |
1648598400000 | 261.0299 |
1648684800000 | 260.42 |
1648771200000 | 259.21 |
1649030400000 | 261.57 |
1649116800000 | 261.24 |
1649203200000 | 257.38 |
1649289600000 | 253.14 |
1649376000000 | 253.53 |
1649635200000 | 249.92 |
1649721600000 | 247.43 |
1649808000000 | 250.68 |
1649894400000 | 254.23 |
1650326400000 | 246.56 |
1650412800000 | 249.56 |
1650499200000 | 250.18 |
1650585600000 | 248.83 |
1650844800000 | 247.5 |
1650931200000 | 250.38 |
1651017600000 | 249.09 |
1651104000000 | 248.45 |
1651190400000 | 250.45 |
1651449600000 | 249.44 |
1651536000000 | 249.7 |
1651622400000 | 249.34 |
1651708800000 | 249.25 |
1651795200000 | 249.77 |
1652054400000 | 245.62 |
1652140800000 | 243.66 |
1652227200000 | 242.03 |
1652313600000 | 246.21 |
1652400000000 | 249.04 |
1652659200000 | 249.7 |
1652745600000 | 246.51 |
1652832000000 | 251.02 |
1652918400000 | 247.71 |
1653004800000 | 249.61 |
1653264000000 | 250.07 |
1653350400000 | 248.75 |
1653436800000 | 247.91 |
1653523200000 | 247.05 |
1653609600000 | 248.65 |
1653868800000 | 250.87 |
1653955200000 | 249.35 |
1654041600000 | 251.12 |
1654128000000 | 248.67 |
1654214400000 | 247.94 |
1654473600000 | 247.63 |
1654560000000 | 246.77 |
1654646400000 | 246.54 |
1654732800000 | 248.01 |
1654819200000 | 247.6 |
1655078400000 | 244.89 |
1655164800000 | 240.72 |
1655251200000 | 237.93 |
1655337600000 | 241.23 |
1655424000000 | 233.26 |
1655683200000 | 230.18 |
1655769600000 | 232.26 |
1655856000000 | 231.72 |
1655942400000 | 235.52 |
1656028800000 | 235.69 |
1656288000000 | 237.34 |
1656374400000 | 239.86 |
1656460800000 | 238.25 |
1656547200000 | 237.66 |
1656633600000 | 236.91 |
1656892800000 | 238.34 |
1656979200000 | 243.7 |
1657065600000 | 242.28 |
1657152000000 | 245.95 |
1657238400000 | 246.25 |
1657497600000 | 249.32 |
1657584000000 | 247.51 |
1657670400000 | 245.86 |
1657756800000 | 245.61 |
1657843200000 | 245.04 |
1658102400000 | 243.23 |
1658188800000 | 243.62 |
1658275200000 | 249.81 |
1658361600000 | 251.15 |
1658448000000 | 254.17 |
1658707200000 | 251.49 |
1658793600000 | 253.77 |
1658880000000 | 253.15 |
1658966400000 | 257.67 |
1659052800000 | 257.66 |
1659312000000 | 261.74 |
1659398400000 | 258.87 |
1659484800000 | 256.3 |
1659571200000 | 256.7 |
1659657600000 | 255.56 |
1659916800000 | 256.04 |
1660003200000 | 253.46 |
1660089600000 | 255.09 |
1660176000000 | 254.45 |
1660262400000 | 260.29 |
1660521600000 | 264.71 |
1660608000000 | 262.06 |
1660694400000 | 263.77 |
1660780800000 | 262.89 |
1660867200000 | 261.71 |
1661126400000 | 263.25 |
1661212800000 | 261.3399 |
1661299200000 | 259.42 |
1661385600000 | 261.08 |
1661472000000 | 259.55 |
1661731200000 | 252.82 |
1661817600000 | 255.58 |
1661904000000 | 253.82 |
1661990400000 | 250.63 |
1662076800000 | 247.72 |
1662336000000 | 249.39 |
1662422400000 | 245.56 |
1662508800000 | 240.22 |
1662595200000 | 246.01 |
1662681600000 | 247.42 |
1662940800000 | 247.24 |
1663027200000 | 247.67 |
1663113600000 | 245.69 |
1663200000000 | 244.76 |
1663286400000 | 243.39 |
1663545600000 | 243.24 |
1663632000000 | 243.89 |
1663718400000 | 242.68 |
1663804800000 | 247.11 |
1663891200000 | 247.83 |
1664150400000 | 240.5 |
1664236800000 | 241.81 |
1664323200000 | 239.25 |
1664409600000 | 239.85 |
1664496000000 | 234.33 |
1664755200000 | 236.03 |
1664841600000 | 240.26 |
1664928000000 | 242.99 |
1665014400000 | 244.33 |
1665100800000 | 243.27 |
1665360000000 | 244.34 |
1665446400000 | 239.53 |
1665532800000 | 237.85 |
1665619200000 | 234.88 |
1665705600000 | 238.15 |
1665964800000 | 233.51 |
1666051200000 | 234.81 |
1666137600000 | 235.71 |
1666224000000 | 233.5 |
1666310400000 | 232.44 |
1666569600000 | 232.91 |
1666656000000 | 235.15 |
1666742400000 | 236.61 |
1666828800000 | 237.43 |
1666915200000 | 235.38 |
1667174400000 | 239.05 |
1667260800000 | 241.65 |
1667347200000 | 243.38 |
1667433600000 | 244.46 |
1667520000000 | 239.47 |
1667779200000 | 240.64 |
1667865600000 | 243.67 |
1667952000000 | 241.98 |
1668038400000 | 244.54 |
1668124800000 | 251.08 |
1668384000000 | 245.86 |
1668470400000 | 248.1 |
1668556800000 | 246.98 |
1668643200000 | 246.7 |
1668729600000 | 247.1 |
1668988800000 | 247.02 |
1669075200000 | 249.59 |
1669161600000 | 250.29 |
1669248000000 | 254.91 |
1669334400000 | 253.09 |
1669593600000 | 252.43 |
1669680000000 | 252.95 |
1669766400000 | 251.35 |
1669852800000 | 253.59 |
1669939200000 | 250.71 |
1670198400000 | 247.42 |
1670284800000 | 247.87 |
1670371200000 | 247.37 |
1670457600000 | 245.9 |
1670544000000 | 248.28 |
1670803200000 | 246.74 |
1670889600000 | 249.13 |
1670976000000 | 251.03 |
1671062400000 | 245.45 |
1671148800000 | 244.73 |
1671408000000 | 242.81 |
1671494400000 | 247.59 |
1671580800000 | 245.86 |
1671667200000 | 247.6 |
1671753600000 | 244.77 |
1672099200000 | 244.45 |
1672185600000 | 243.43 |
1672272000000 | 242.61 |
1672358400000 | 244.31 |
1672617600000 | 244.31 |
1672704000000 | 249.27 |
1672790400000 | 243.02 |
1672876800000 | 241.89 |
1672963200000 | 243.39 |
1673222400000 | 241.15 |
1673308800000 | 241.84 |
1673395200000 | 243.15 |
1673481600000 | 248.16 |
1673568000000 | 251.04 |
1673827200000 | 246.88 |
1673913600000 | 250.45 |
1674000000000 | 253.68 |
1674086400000 | 251.55 |
1674172800000 | 249.1 |
1674432000000 | 249.35 |
1674518400000 | 253.76 |
1674604800000 | 255 |
1674691200000 | 254.18 |
1674777600000 | 256.31 |
1675036800000 | 254.87 |
1675123200000 | 254.33 |
1675209600000 | 254.24 |
1675296000000 | 254.79 |
1675382400000 | 252.47 |
1675641600000 | 252.91 |
1675728000000 | 257.5 |
1675814400000 | 256.16 |
1675900800000 | 256.44 |
1675987200000 | 257.88 |
1676246400000 | 252.78 |
1676332800000 | 254.68 |
1676419200000 | 252.14 |
1676505600000 | 254.15 |
1676592000000 | 252.89 |
1676851200000 | 253.56 |
1676937600000 | 251.89 |
1677024000000 | 250.42 |
1677110400000 | 250.72 |
1677196800000 | 250.69 |
1677456000000 | 250.28 |
1677542400000 | 250.2 |
1677628800000 | 249.18 |
1677715200000 | 249.21 |
1677801600000 | 253.35 |
1678060800000 | 254.38 |
1678147200000 | 256.02 |
1678233600000 | 257.18 |
1678320000000 | 260.19 |
1678406400000 | 255.97 |
1678665600000 | 253.32 |
1678752000000 | 244.67 |
1678838400000 | 253.19 |
1678924800000 | 247.95 |
1679011200000 | 251.95 |
1679270400000 | 247.21 |
1679356800000 | 244.87 |
1679443200000 | 248.1 |
1679529600000 | 248.14 |
1679616000000 | 251.43 |
1679875200000 | 250.07 |
1679961600000 | 250.76 |
1680048000000 | 251.43 |
1680134400000 | 250.07 |
1680220800000 | 253.25 |
1680480000000 | 256 |
1680566400000 | 256.0299 |
1680652800000 | 254.21 |
1680739200000 | 249.35 |
1681171200000 | 250.13 |
1681257600000 | 250.87 |
1681344000000 | 251.08 |
1681430400000 | 251.63 |
1681689600000 | 252.68 |
1681776000000 | 254.46 |
1681862400000 | 253.31 |
1681948800000 | 253.8 |
1682035200000 | 252.52 |
1682294400000 | 251.44 |
1682380800000 | 254.44 |
1682467200000 | 251.74 |
1682553600000 | 252.23 |
1682640000000 | 250.73 |
1682899200000 | 252.56 |
1682985600000 | 253.69 |
1683072000000 | 254.49 |
1683158400000 | 258.07 |
1683244800000 | 256.02 |
1683504000000 | 255.08 |
1683590400000 | 259.48 |
1683676800000 | 259.02 |
1683763200000 | 259.86 |
1683849600000 | 261.26 |
1684108800000 | 261.94 |
1684195200000 | 263.04 |
1684281600000 | 263.57 |
1684368000000 | 265.75 |
1684454400000 | 266.21 |
1684713600000 | 267.56 |
1684800000000 | 266.32 |
1684886400000 | 264.75 |
1684972800000 | 263.02 |
1685059200000 | 262.36 |
1685318400000 | 264.56 |
1685404800000 | 265.05 |
1685491200000 | 263.46 |
1685577600000 | 265.61 |
1685664000000 | 268.61 |
1685923200000 | 273.71 |
1686009600000 | 276.25 |
1686096000000 | 271.82 |
1686182400000 | 269.85 |
1686268800000 | 273.82 |
1686528000000 | 275.16 |
1686614400000 | 276.88 |
1686700800000 | 280.43 |
1686787200000 | 276.9 |
1686873600000 | 275.44 |
1687132800000 | 273.3 |
1687219200000 | 273.85 |
1687305600000 | 272.51 |
1687392000000 | 271.35 |
1687478400000 | 267.37 |
1687737600000 | 266.5899 |
1687824000000 | 263.96 |
1687910400000 | 269.39 |
1687996800000 | 269.77 |
1688083200000 | 268.46 |
1688342400000 | 272.51 |
1688428800000 | 270.98 |
1688515200000 | 271.48 |
1688601600000 | 268.51 |
1688688000000 | 267.54 |
1688947200000 | 266.35 |
1689033600000 | 267.16 |
1689120000000 | 266.5 |
1689206400000 | 267.95 |
1689292800000 | 265.77 |
1689552000000 | 264.82 |
1689638400000 | 267.17 |
1689724800000 | 269.64 |
1689811200000 | 267.15 |
1689897600000 | 265.38 |
1690156800000 | 269.5299 |
1690243200000 | 271.0299 |
1690329600000 | 271.67 |
1690416000000 | 273.37 |
1690502400000 | 273.67 |
1690761600000 | 274.18 |
1690848000000 | 274.5899 |
1690934400000 | 271.47 |
1691020800000 | 269.48 |
1691107200000 | 268.92 |
1691366400000 | 269.39 |
1691452800000 | 270.18 |
1691539200000 | 266.75 |
1691625600000 | 267.11 |
1691712000000 | 267.6 |
1691971200000 | 265.17 |
1692057600000 | 265.8 |
1692144000000 | 261.8 |
1692230400000 | 261 |
1692316800000 | 260.99 |
1692576000000 | 259.0899 |
1692662400000 | 263.77 |
1692748800000 | 267.08 |
1692835200000 | 266.73 |
1692921600000 | 264.21 |
1693180800000 | 267.3399 |
1693267200000 | 267.7 |
1693353600000 | 267.41 |
1693440000000 | 271.95 |
1693526400000 | 274.26 |
1693785600000 | 276.94 |
1693872000000 | 277.06 |
1693958400000 | 279.16 |
1694044800000 | 279.22 |
1694131200000 | 274.98 |
1694390400000 | 276.73 |
1694476800000 | 278.37 |
1694563200000 | 277.14 |
1694649600000 | 283.1 |
1694736000000 | 284.29 |
1694995200000 | 284.39 |
1695081600000 | 284.16 |
1695168000000 | 280.65 |
1695254400000 | 279.91 |
1695340800000 | 277.79 |
1695600000000 | 279.0899 |
1695686400000 | 277.48 |
1695772800000 | 278.99 |
1695859200000 | 275.88 |
1695945600000 | 273.12 |
STOXX Japan Low Carbon | STOXX Japan 600 | |
---|---|---|
2016 | 6.3570416703158 | 6.104221717182 |
2017 | 10.001225379611 | 9.7471083331537 |
2018 | -8.5362434102378 | -8.3963143938781 |
2019 | 22.589263766612 | 21.783709549426 |
2020 | 6.072947203171 | 3.9548766028079 |
2021 | 7.7569473140317 | 8.8622923499058 |
2022 | -10.595254740699 | -10.221408195465 |
2023 | 8.7511263062253 | 8.3865571334579 |
Methodology
Base universe is the STOXX Global 1800 Index, excluding companies that are non-compliant based on the ISS ESG Norms Based Screening assessment or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Civilian Firearms, and Military Contracting. Only those stocks with reported or estimated low carbon emission data are eligible for inclusion. STOXX uses estimated and reported Carbon Intensity data ((Scope 1 + Scope 2 emission data) / Revenue in $ million) provided by ISS ESG. The remaining stocks are sorted by ICB Supersector and a Z-score per supersector is calculated. For the EURO STOXX 50 Low Carbon index, a Z-Score is calculated for the population. Indices are price weighted with a weight factor based on the free-float market capitalization multiplied by the corresponding Z-score carbon intensity factor of each constituent. The resulting tilt overweights stocks with lower carbon intensities and underweights those with higher emissions. Individual components are subject to a 5% cap.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return JPY | CH0304746768 | SXJGCYG | SXJGCYG INDEX | .SXJGCYG |
Price EUR | CH0304745968 | SXJPCEP | .SXJPCEP | |
Price USD | CH0304745976 | SXJPCUP | .SXJPCUP | |
Net Return EUR | CH0304745984 | SXJNCEN | .SXJNCEN | |
Net Return USD | CH0304745992 | SXJNCUN | .SXJNCUN | |
Gross Return EUR | CH0304746008 | SXJGCEG | .SXJGCEG | |
Gross Return USD | CH0304746016 | SXJGCUG | .SXJGCUG | |
Price JPY | CH0304746743 | SXJPCYP | .SXJPCYP | |
Net Return JPY | CH0304746750 | SXJNCYN | .SXJNCYN |
Quick Facts
Weighting | Price weighted; weight factor based on FF M-cap multiplied by Z-score carbon intensity factor of each constituent. |
Cap Factor | 5% on component level |
No. of components | Variable |
Review frequency | Components: Annually. Shares, Free Float and Weight Factor: Quarterly |
Calculation/distribution | See https://www.stoxx.com/data-vendor-codes |
Calculation hours | End-of-day |
Base value/base date | 100 on Dec. 19, 2011 |
History | Yes |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
THEME INDICES
STOXX Japan Low Carbon
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Toyota Motor Corp. | Automobiles and Parts | Japan | 5.191% |
Mitsubishi UFJ Financial Group | Banks | Japan | 4.242% |
SONY GROUP CORP. | Consumer Products and Services | Japan | 2.672% |
Keyence Corp. | Industrial Goods and Services | Japan | 2.456% |
Nintendo Co. Ltd. | Consumer Products and Services | Japan | 2.084% |
Sumitomo Mitsui Financial Grou | Banks | Japan | 2.052% |
Fast Retailing Co. Ltd. | Retail | Japan | 1.662% |
Hitachi Ltd. | Industrial Goods and Services | Japan | 1.535% |
Itochu Corp. | Industrial Goods and Services | Japan | 1.489% |
Mitsui & Co. Ltd. | Industrial Goods and Services | Japan | 1.474% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2023
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.