Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX USA Low Carbon 50
Index Description
The STOXX Industry Leaders Low Carbon Indices represent the top industry (as defined by the ICB Industry classification) leaders with the lowest carbon emissions considering estimated and reported carbon intensity data. The indices are available for various regions and countries, including Global, Europe and USA. They are blue-chip indices with a fixed component number at the annual rebalance, and 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. Components with lower carbon intensities are overweighted, while those with higher carbon emission are underweighted. Additionally, STOXX also calculates an equal weight version for this group of indices. 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. 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.
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 USA Low Carbon 50 | N/A | 36,872.2 | 737.4 | 568.2 | 2,007.4 | 87.0 | 5.4 | 0.2 | 34.6 |
STOXX USA 50 | 24,490.3 | 23,582.2 | 471.6 | 243.9 | 2,585.5 | 147.7 | 11.0 | 0.6 | 13.7 |
Supersector weighting (top 10)
Telecommunications | 16.9 |
---|---|
Industrial Goods and Services | 15.1 |
Real Estate | 10.4 |
Technology | 9.2 |
Travel and Leisure | 8.9 |
Health Care | 8.1 |
Personal Care, Drug and Grocery Stores | 8.0 |
Financial Services | 5.7 |
Energy | 5.2 |
Utilities | 4.4 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA Low Carbon 50 | 2.5 | 13.7 | 25.8 | 21.0 | 94.7 | N/A | N/A | 26.1 | 6.6 | 14.4 |
STOXX USA 50 | 2.1 | 30.0 | 40.6 | 48.4 | 138.1 | N/A | N/A | 41.1 | 14.2 | 19.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA Low Carbon 50 | N/A | N/A | 12.1 | 18.1 | 22.4 | N/A | N/A | 1.7 | 0.2 | 0.5 |
STOXX USA 50 | N/A | N/A | 15.5 | 19.4 | 22.6 | N/A | N/A | 2.1 | 0.6 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA Low Carbon 50 | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 10.1 | 9.9 | 9.6 | 8.3 | 8.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA Low Carbon 50 | 0.6 | 0.6 | 0.6 | 0.8 | 0.9 | 0.4 | -1.7 | -1.3 | -0.9 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
THEME INDICES
STOXX USA Low Carbon 50
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 USA Low Carbon 50 | 32.0 | 27.6 | 30.7 | 30.7 | 10.1 | 1.8 | 2.9 | 25.2 |
STOXX USA 50 | 29.3 | 26.4 | 29.1 | 29.1 | 7.4 | 1.6 | 4.8 | 32.3 |
Performance and annual returns
STOXX USA Low Carbon 50 | |
---|---|
1324252800000 | 100 |
1324339200000 | 102.21 |
1324425600000 | 103.13 |
1324512000000 | 103.84 |
1324598400000 | 104.87 |
1324944000000 | 104.96 |
1325030400000 | 104.23 |
1325116800000 | 105.58 |
1325203200000 | 104.83 |
1325462400000 | 104.83 |
1325548800000 | 105.72 |
1325635200000 | 106.95 |
1325721600000 | 108.1 |
1325808000000 | 109.36 |
1326067200000 | 109.35 |
1326153600000 | 109.75 |
1326240000000 | 110.18 |
1326326400000 | 109.54 |
1326412800000 | 110.2 |
1326672000000 | 110.15 |
1326758400000 | 110.38 |
1326844800000 | 111.15 |
1326931200000 | 110.7 |
1327017600000 | 110.4 |
1327276800000 | 109.06 |
1327363200000 | 109.54 |
1327449600000 | 110.95 |
1327536000000 | 108.69 |
1327622400000 | 108.7 |
1327881600000 | 108.63 |
1327968000000 | 109.37 |
1328054400000 | 109.6 |
1328140800000 | 109.77 |
1328227200000 | 111.04 |
1328486400000 | 110.78 |
1328572800000 | 110.18 |
1328659200000 | 110.35 |
1328745600000 | 110.07 |
1328832000000 | 110.44 |
1329091200000 | 110.86 |
1329177600000 | 112.23 |
1329264000000 | 112.01 |
1329350400000 | 113.23 |
1329436800000 | 112.44 |
1329696000000 | 111.56 |
1329782400000 | 111.44 |
1329868800000 | 111.41 |
1329955200000 | 111.65 |
1330041600000 | 110.65 |
1330300800000 | 111.37 |
1330387200000 | 111.32 |
1330473600000 | 111.18 |
1330560000000 | 112.21 |
1330646400000 | 112.87 |
1330905600000 | 111.93 |
1330992000000 | 111.36 |
1331078400000 | 112.11 |
1331164800000 | 112.26 |
1331251200000 | 114.52 |
1331510400000 | 113.78 |
1331596800000 | 115.83 |
1331683200000 | 116.56 |
1331769600000 | 116.28 |
1331856000000 | 115.7 |
1332115200000 | 115.33 |
1332201600000 | 114.93 |
1332288000000 | 114.94 |
1332374400000 | 114.06 |
1332460800000 | 113.46 |
1332720000000 | 114.8 |
1332806400000 | 114.44 |
1332892800000 | 114.28 |
1332979200000 | 114.83 |
1333065600000 | 115.09 |
1333324800000 | 116.05 |
1333411200000 | 115.75 |
1333497600000 | 116.76 |
1333584000000 | 117.21 |
1334016000000 | 114.04 |
1334102400000 | 114.79 |
1334188800000 | 115.99 |
1334275200000 | 115.39 |
1334534400000 | 115.08 |
1334620800000 | 116.5 |
1334707200000 | 116.3 |
1334793600000 | 115.46 |
1334880000000 | 114.99 |
1335139200000 | 114.78 |
1335225600000 | 114.03 |
1335312000000 | 115.31 |
1335398400000 | 114.99 |
1335484800000 | 114.88 |
1335744000000 | 114.75 |
1335830400000 | 115.56 |
1335916800000 | 116.5 |
1336003200000 | 115.5 |
1336089600000 | 113.52 |
1336348800000 | 114.33 |
1336435200000 | 114.64 |
1336521600000 | 114.32 |
1336608000000 | 114.28 |
1336694400000 | 114.6 |
1336953600000 | 114.2 |
1337040000000 | 114.18 |
1337126400000 | 113.85 |
1337212800000 | 112.02 |
1337299200000 | 110.91 |
1337558400000 | 112.88 |
1337644800000 | 113.19 |
1337731200000 | 114.98 |
1337817600000 | 115.06 |
1337904000000 | 115.99 |
1338163200000 | 115.75 |
1338249600000 | 117.22 |
1338336000000 | 116.84 |
1338422400000 | 116.72 |
1338508800000 | 113.74 |
1338768000000 | 112.69 |
1338854400000 | 114.22 |
1338940800000 | 116.19 |
1339027200000 | 115.22 |
1339113600000 | 117.07 |
1339372800000 | 115.18 |
1339459200000 | 117.26 |
1339545600000 | 114.87 |
1339632000000 | 115.42 |
1339718400000 | 116.06 |
1339977600000 | 116.83 |
1340064000000 | 117.04 |
1340150400000 | 116.16 |
1340236800000 | 114.19 |
1340323200000 | 115.77 |
1340582400000 | 113.93 |
1340668800000 | 114.52 |
1340755200000 | 115.62 |
1340841600000 | 115.76 |
1340928000000 | 114.99 |
1341187200000 | 116.47 |
1341273600000 | 117.1 |
1341360000000 | 118 |
1341446400000 | 119.02 |
1341532800000 | 118.35 |
1341792000000 | 118.51 |
1341878400000 | 118.05 |
1341964800000 | 117.88 |
1342051200000 | 117.76 |
1342137600000 | 119.03 |
1342396800000 | 118.66 |
1342483200000 | 119.77 |
1342569600000 | 120.27 |
1342656000000 | 121.06 |
1342742400000 | 120.72 |
1343001600000 | 120.13 |
1343088000000 | 119.22 |
1343174400000 | 118.03 |
1343260800000 | 118.17 |
1343347200000 | 120.19 |
1343606400000 | 121.45 |
1343692800000 | 119.04 |
1343779200000 | 119.15 |
1343865600000 | 119.45 |
1343952000000 | 119.39 |
1344211200000 | 119.01 |
1344297600000 | 119.88 |
1344384000000 | 120.89 |
1344470400000 | 121.68 |
1344556800000 | 121.8 |
1344816000000 | 121.23 |
1344902400000 | 121.24 |
1344988800000 | 122.02 |
1345075200000 | 122.09 |
1345161600000 | 123.09 |
1345420800000 | 122.44 |
1345507200000 | 120.8 |
1345593600000 | 121.16 |
1345680000000 | 119.56 |
1345766400000 | 120.47 |
1346025600000 | 120.51 |
1346112000000 | 119.91 |
1346198400000 | 120.69 |
1346284800000 | 119.85 |
1346371200000 | 119.45 |
1346630400000 | 119.66 |
1346716800000 | 120.1 |
1346803200000 | 119.56 |
1346889600000 | 121.26 |
1346976000000 | 120.12 |
1347235200000 | 119.6 |
1347321600000 | 119.26 |
1347408000000 | 119.45 |
1347494400000 | 120.51 |
1347580800000 | 118.68 |
1347840000000 | 118.44 |
1347926400000 | 119.18 |
1348012800000 | 119.03 |
1348099200000 | 119.82 |
1348185600000 | 119.81 |
1348444800000 | 120.16 |
1348531200000 | 118.61 |
1348617600000 | 119.27 |
1348704000000 | 120.19 |
1348790400000 | 119.12 |
1349049600000 | 119.02 |
1349136000000 | 118.64 |
1349222400000 | 119.07 |
1349308800000 | 119.32 |
1349395200000 | 118.54 |
1349654400000 | 118.92 |
1349740800000 | 118.61 |
1349827200000 | 117.85 |
1349913600000 | 117.82 |
1350000000000 | 117.5 |
1350259200000 | 118.88 |
1350345600000 | 119.41 |
1350432000000 | 119 |
1350518400000 | 119.52 |
1350604800000 | 117.93 |
1350864000000 | 117.53 |
1350950400000 | 117.45 |
1351036800000 | 116.38 |
1351123200000 | 116.9 |
1351209600000 | 117.11 |
1351468800000 | 117.35 |
1351555200000 | 116.69 |
1351641600000 | 116.81 |
1351728000000 | 118.53 |
1351814400000 | 117.68 |
1352073600000 | 118.89 |
1352160000000 | 118.84 |
1352246400000 | 117.18 |
1352332800000 | 115.67 |
1352419200000 | 115.96 |
1352678400000 | 115.67 |
1352764800000 | 115.24 |
1352851200000 | 113.75 |
1352937600000 | 113.1 |
1353024000000 | 114.79 |
1353283200000 | 116.16 |
1353369600000 | 116.3 |
1353456000000 | 116.34 |
1353542400000 | 115.75 |
1353628800000 | 116.55 |
1353888000000 | 116.2 |
1353974400000 | 115.98 |
1354060800000 | 117.24 |
1354147200000 | 117.42 |
1354233600000 | 117.33 |
1354492800000 | 116.29 |
1354579200000 | 116.13 |
1354665600000 | 116.35 |
1354752000000 | 117.53 |
1354838400000 | 118.39 |
1355097600000 | 118.47 |
1355184000000 | 118.79 |
1355270400000 | 118.16 |
1355356800000 | 116.93 |
1355443200000 | 116.1 |
1355702400000 | 116.8 |
1355788800000 | 117.86 |
1355875200000 | 116.53 |
1355961600000 | 117.43 |
1356048000000 | 117.25 |
1356307200000 | 116.88 |
1356566400000 | 115.83 |
1356652800000 | 114.72 |
1356912000000 | 117.31 |
1357084800000 | 119.78 |
1357171200000 | 120.45 |
1357257600000 | 121.78 |
1357516800000 | 121.23 |
1357603200000 | 121.06 |
1357689600000 | 121.62 |
1357776000000 | 121.13 |
1357862400000 | 119.67 |
1358121600000 | 118.99 |
1358208000000 | 119.5 |
1358294400000 | 120.18 |
1358380800000 | 120.55 |
1358467200000 | 121.77 |
1358726400000 | 121.56 |
1358812800000 | 122.8 |
1358899200000 | 122.78 |
1358985600000 | 121.48 |
1359072000000 | 122.06 |
1359331200000 | 121.66 |
1359417600000 | 122.06 |
1359504000000 | 120.13 |
1359590400000 | 120.05 |
1359676800000 | 120.23 |
1359936000000 | 120.38 |
1360022400000 | 122.38 |
1360108800000 | 122.01 |
1360195200000 | 123.24 |
1360281600000 | 124.21 |
1360540800000 | 123.81 |
1360627200000 | 123.4 |
1360713600000 | 123.89 |
1360800000000 | 124.93 |
1360886400000 | 124.68 |
1361145600000 | 124.68 |
1361232000000 | 125.25 |
1361318400000 | 122.97 |
1361404800000 | 123.44 |
1361491200000 | 124.8 |
1361750400000 | 121.65 |
1361836800000 | 123.94 |
1361923200000 | 125.38 |
1362009600000 | 125.5 |
1362096000000 | 126.31 |
1362355200000 | 126.3 |
1362441600000 | 127.45 |
1362528000000 | 127.93 |
1362614400000 | 127.53 |
1362700800000 | 129.51 |
1362960000000 | 129.64 |
1363046400000 | 129.49 |
1363132800000 | 130.63 |
1363219200000 | 130.93 |
1363305600000 | 130.33 |
1363564800000 | 130.23 |
1363651200000 | 130.16 |
1363737600000 | 130.27 |
1363824000000 | 129.6 |
1363910400000 | 130.31 |
1364169600000 | 131.1 |
1364256000000 | 131.95 |
1364342400000 | 132.63 |
1364428800000 | 132.7 |
1364860800000 | 133.19 |
1364947200000 | 131.34 |
1365033600000 | 131.67 |
1365120000000 | 129.53 |
1365379200000 | 130.56 |
1365465600000 | 130.66 |
1365552000000 | 132.16 |
1365638400000 | 132.37 |
1365724800000 | 131.63 |
1365984000000 | 128.81 |
1366070400000 | 130.72 |
1366156800000 | 129.4 |
1366243200000 | 128.26 |
1366329600000 | 129.09 |
1366588800000 | 130.37 |
1366675200000 | 132.03 |
1366761600000 | 133.38 |
1366848000000 | 134.17 |
1366934400000 | 133.25 |
1367193600000 | 133.46 |
1367280000000 | 133.39 |
1367366400000 | 132.01 |
1367452800000 | 134.6 |
1367539200000 | 135.79 |
1367798400000 | 136.67 |
1367884800000 | 137.3 |
1367971200000 | 137.48 |
1368057600000 | 137.75 |
1368144000000 | 139.82 |
1368403200000 | 139.44 |
1368489600000 | 140.52 |
1368576000000 | 142.19 |
1368662400000 | 140.68 |
1368748800000 | 143.38 |
1369008000000 | 143.49 |
1369094400000 | 143.34 |
1369180800000 | 141.51 |
1369267200000 | 141.09 |
1369353600000 | 140.21 |
1369612800000 | 140.12 |
1369699200000 | 142.01 |
1369785600000 | 139.78 |
1369872000000 | 139.81 |
1369958400000 | 138.96 |
1370217600000 | 138.37 |
1370304000000 | 137.03 |
1370390400000 | 135.15 |
1370476800000 | 135.26 |
1370563200000 | 136.42 |
1370822400000 | 136.77 |
1370908800000 | 134.74 |
1370995200000 | 133.41 |
1371081600000 | 135.65 |
1371168000000 | 134.58 |
1371427200000 | 136.06 |
1371513600000 | 136.75 |
1371600000000 | 134.65 |
1371686400000 | 134.08 |
1371772800000 | 134.6 |
1372032000000 | 133.67 |
1372118400000 | 134.71 |
1372204800000 | 136.76 |
1372291200000 | 137.9 |
1372377600000 | 137.55 |
1372636800000 | 137.83 |
1372723200000 | 137.82 |
1372809600000 | 138.63 |
1372896000000 | 139.25 |
1372982400000 | 141.21 |
1373241600000 | 141.78 |
1373328000000 | 144.39 |
1373414400000 | 144 |
1373500800000 | 143.4 |
1373587200000 | 143.79 |
1373846400000 | 143.18 |
1373932800000 | 141.04 |
1374019200000 | 141.62 |
1374105600000 | 142.92 |
1374192000000 | 143.13 |
1374451200000 | 142.82 |
1374537600000 | 142.19 |
1374624000000 | 141.07 |
1374710400000 | 141.6 |
1374796800000 | 140.05 |
1375056000000 | 139.44 |
1375142400000 | 139.87 |
1375228800000 | 139.68 |
1375315200000 | 143 |
1375401600000 | 142.58 |
1375660800000 | 143.51 |
1375747200000 | 142.18 |
1375833600000 | 141.33 |
1375920000000 | 141.28 |
1376006400000 | 141.83 |
1376265600000 | 141.97 |
1376352000000 | 143.41 |
1376438400000 | 142.4 |
1376524800000 | 141.19 |
1376611200000 | 140.32 |
1376870400000 | 139.39 |
1376956800000 | 139.34 |
1377043200000 | 139.15 |
1377129600000 | 141.03 |
1377216000000 | 140.94 |
1377475200000 | 140.76 |
1377561600000 | 138.31 |
1377648000000 | 139.22 |
1377734400000 | 140.93 |
1377820800000 | 140.5 |
1378080000000 | 140.48 |
1378166400000 | 141.88 |
1378252800000 | 142.92 |
1378339200000 | 143.94 |
1378425600000 | 143.65 |
1378684800000 | 143.92 |
1378771200000 | 144.83 |
1378857600000 | 144.73 |
1378944000000 | 144.35 |
1379030400000 | 144.71 |
1379289600000 | 144.54 |
1379376000000 | 144.86 |
1379462400000 | 146.07 |
1379548800000 | 143.39 |
1379635200000 | 142.66 |
1379894400000 | 142.79 |
1379980800000 | 142.82 |
1380067200000 | 142.89 |
1380153600000 | 143.81 |
1380240000000 | 142.87 |
1380499200000 | 142.5 |
1380585600000 | 144.16 |
1380672000000 | 144.06 |
1380758400000 | 142.28 |
1380844800000 | 144.06 |
1381104000000 | 143 |
1381190400000 | 140.8 |
1381276800000 | 141.35 |
1381363200000 | 144.56 |
1381449600000 | 145.04 |
1381708800000 | 145.32 |
1381795200000 | 145.37 |
1381881600000 | 147.65 |
1381968000000 | 146.33 |
1382054400000 | 146.63 |
1382313600000 | 146.99 |
1382400000000 | 146.42 |
1382486400000 | 144.6 |
1382572800000 | 144.55 |
1382659200000 | 144.23 |
1382918400000 | 144.45 |
1383004800000 | 145.8 |
1383091200000 | 145.58 |
1383177600000 | 147.15 |
1383264000000 | 148.54 |
1383523200000 | 149.39 |
1383609600000 | 149.3 |
1383696000000 | 149.63 |
1383782400000 | 149.06 |
1383868800000 | 151.89 |
1384128000000 | 151.59 |
1384214400000 | 150.7 |
1384300800000 | 152.59 |
1384387200000 | 153.23 |
1384473600000 | 153.63 |
1384732800000 | 152.05 |
1384819200000 | 151.14 |
1384905600000 | 151.78 |
1384992000000 | 153.57 |
1385078400000 | 153.53 |
1385337600000 | 153.34 |
1385424000000 | 153.44 |
1385510400000 | 153.44 |
1385596800000 | 153.16 |
1385683200000 | 153.09 |
1385942400000 | 153.14 |
1386028800000 | 152.53 |
1386115200000 | 152.42 |
1386201600000 | 150.7 |
1386288000000 | 151.71 |
1386547200000 | 151.65 |
1386633600000 | 150.95 |
1386720000000 | 148.98 |
1386806400000 | 148.99 |
1386892800000 | 149.26 |
1387152000000 | 149.67 |
1387238400000 | 149.96 |
1387324800000 | 151.92 |
1387411200000 | 152.6 |
1387497600000 | 154.07 |
1387756800000 | 154.45 |
1387843200000 | 155.34 |
1388102400000 | 154.98 |
1388361600000 | 154.33 |
1388448000000 | 155.6 |
1388620800000 | 155.15 |
1388707200000 | 155.23 |
1388966400000 | 154.34 |
1389052800000 | 155.95 |
1389139200000 | 156.47 |
1389225600000 | 156.75 |
1389312000000 | 156.1 |
1389571200000 | 154.13 |
1389657600000 | 155.29 |
1389744000000 | 157.2 |
1389830400000 | 156.71 |
1389916800000 | 156.72 |
1390176000000 | 156.65 |
1390262400000 | 157.58 |
1390348800000 | 157.55 |
1390435200000 | 155.17 |
1390521600000 | 152.05 |
1390780800000 | 151.8 |
1390867200000 | 152.35 |
1390953600000 | 151.25 |
1391040000000 | 154.16 |
1391126400000 | 154.02 |
1391385600000 | 149.99 |
1391472000000 | 151.18 |
1391558400000 | 150.9 |
1391644800000 | 151.32 |
1391731200000 | 152.71 |
1391990400000 | 152.31 |
1392076800000 | 154 |
1392163200000 | 155.58 |
1392249600000 | 156.33 |
1392336000000 | 157.09 |
1392595200000 | 156.9 |
1392681600000 | 156.8 |
1392768000000 | 156.02 |
1392854400000 | 157.43 |
1392940800000 | 156.51 |
1393200000000 | 157.55 |
1393286400000 | 157.05 |
1393372800000 | 157.8 |
1393459200000 | 158.58 |
1393545600000 | 157.45 |
1393804800000 | 156.79 |
1393891200000 | 159.55 |
1393977600000 | 159.5 |
1394064000000 | 158.93 |
1394150400000 | 158.78 |
1394409600000 | 158.34 |
1394496000000 | 157.95 |
1394582400000 | 157.59 |
1394668800000 | 155.91 |
1394755200000 | 155.52 |
1395014400000 | 156.81 |
1395100800000 | 158.17 |
1395187200000 | 157.78 |
1395273600000 | 160.47 |
1395360000000 | 159.54 |
1395619200000 | 158.42 |
1395705600000 | 158.54 |
1395792000000 | 157.15 |
1395878400000 | 157.46 |
1395964800000 | 158.16 |
1396224000000 | 158.77 |
1396310400000 | 160.07 |
1396396800000 | 160.72 |
1396483200000 | 160.96 |
1396569600000 | 159.21 |
1396828800000 | 156.19 |
1396915200000 | 156.57 |
1397001600000 | 158.08 |
1397088000000 | 154.37 |
1397174400000 | 152.53 |
1397433600000 | 154.42 |
1397520000000 | 155.38 |
1397606400000 | 157.05 |
1397692800000 | 156.9 |
1398124800000 | 158.57 |
1398211200000 | 157.45 |
1398297600000 | 157.71 |
1398384000000 | 155.66 |
1398643200000 | 155.48 |
1398729600000 | 156.58 |
1398816000000 | 156.59 |
1398902400000 | 156.92 |
1398988800000 | 156.86 |
1399248000000 | 157.29 |
1399334400000 | 155.49 |
1399420800000 | 156.37 |
1399507200000 | 156.81 |
1399593600000 | 158.32 |
1399852800000 | 159.78 |
1399939200000 | 160.4 |
1400025600000 | 159.76 |
1400112000000 | 158.61 |
1400198400000 | 159.41 |
1400457600000 | 160.15 |
1400544000000 | 159.42 |
1400630400000 | 161.17 |
1400716800000 | 161.87 |
1400803200000 | 163.17 |
1401062400000 | 162.93 |
1401148800000 | 164.87 |
1401235200000 | 164.83 |
1401321600000 | 165.8 |
1401408000000 | 165.54 |
1401667200000 | 166.02 |
1401753600000 | 165.71 |
1401840000000 | 166.43 |
1401926400000 | 166.77 |
1402012800000 | 167.09 |
1402272000000 | 167.71 |
1402358400000 | 168.16 |
1402444800000 | 168.14 |
1402531200000 | 166.7 |
1402617600000 | 166.89 |
1402876800000 | 166.34 |
1402963200000 | 167.23 |
1403049600000 | 168.09 |
1403136000000 | 167.34 |
1403222400000 | 168.62 |
1403481600000 | 168.51 |
1403568000000 | 167.26 |
1403654400000 | 168.01 |
1403740800000 | 168.26 |
1403827200000 | 168.39 |
1404086400000 | 168.16 |
1404172800000 | 169.43 |
1404259200000 | 169.44 |
1404345600000 | 171.1 |
1404432000000 | 171.36 |
1404691200000 | 170.5 |
1404777600000 | 169.12 |
1404864000000 | 169.73 |
1404950400000 | 169.31 |
1405036800000 | 169.67 |
1405296000000 | 170.33 |
1405382400000 | 170.84 |
1405468800000 | 171.13 |
1405555200000 | 170.02 |
1405641600000 | 171.67 |
1405900800000 | 170.74 |
1405987200000 | 172.72 |
1406073600000 | 173.19 |
1406160000000 | 173.25 |
1406246400000 | 172.86 |
1406505600000 | 173.53 |
1406592000000 | 173.45 |
1406678400000 | 173.84 |
1406764800000 | 170.15 |
1406851200000 | 169.77 |
1407110400000 | 171.19 |
1407196800000 | 170.22 |
1407283200000 | 169.66 |
1407369600000 | 168.07 |
1407456000000 | 168.95 |
1407715200000 | 169.85 |
1407801600000 | 170.16 |
1407888000000 | 171.17 |
1407974400000 | 171.78 |
1408060800000 | 171.33 |
1408320000000 | 172.87 |
1408406400000 | 174.23 |
1408492800000 | 175.08 |
1408579200000 | 175.42 |
1408665600000 | 175.75 |
1408924800000 | 177.29 |
1409011200000 | 177.58 |
1409097600000 | 177.84 |
1409184000000 | 178.09 |
1409270400000 | 178.59 |
1409529600000 | 179.06 |
1409616000000 | 179.34 |
1409702400000 | 178.8 |
1409788800000 | 180.71 |
1409875200000 | 182.15 |
1410134400000 | 181.73 |
1410220800000 | 181.1 |
1410307200000 | 181.56 |
1410393600000 | 181.46 |
1410480000000 | 180.29 |
1410739200000 | 179.85 |
1410825600000 | 180.95 |
1410912000000 | 180.74 |
1410998400000 | 182.39 |
1411084800000 | 183.34 |
1411344000000 | 182.79 |
1411430400000 | 181.32 |
1411516800000 | 183.74 |
1411603200000 | 181.42 |
1411689600000 | 184.45 |
1411948800000 | 184.17 |
1412035200000 | 184.23 |
1412121600000 | 182.05 |
1412208000000 | 181.6 |
1412294400000 | 185.4 |
1412553600000 | 183.48 |
1412640000000 | 180.37 |
1412726400000 | 182.33 |
1412812800000 | 178.18 |
1412899200000 | 177.26 |
1413158400000 | 173.4 |
1413244800000 | 172.95 |
1413331200000 | 171.15 |
1413417600000 | 171.52 |
1413504000000 | 174 |
1413763200000 | 175.94 |
1413849600000 | 180.77 |
1413936000000 | 179.78 |
1414022400000 | 181.52 |
1414108800000 | 182.46 |
1414368000000 | 181.68 |
1414454400000 | 183.1 |
1414540800000 | 182.32 |
1414627200000 | 185.86 |
1414713600000 | 189.94 |
1414972800000 | 190.55 |
1415059200000 | 187.23 |
1415145600000 | 189.4 |
1415232000000 | 190.9 |
1415318400000 | 191.28 |
1415577600000 | 191.58 |
1415664000000 | 192.63 |
1415750400000 | 192.25 |
1415836800000 | 192.52 |
1415923200000 | 192.59 |
1416182400000 | 193.52 |
1416268800000 | 193.53 |
1416355200000 | 192.44 |
1416441600000 | 193.06 |
1416528000000 | 196.35 |
1416787200000 | 196.06 |
1416873600000 | 195.11 |
1416960000000 | 194.5 |
1417046400000 | 195.23 |
1417132800000 | 194.25 |
1417392000000 | 191.65 |
1417478400000 | 193.07 |
1417564800000 | 195.55 |
1417651200000 | 193.53 |
1417737600000 | 195.84 |
1417996800000 | 193.56 |
1418083200000 | 191.35 |
1418169600000 | 187.75 |
1418256000000 | 188.93 |
1418342400000 | 184.95 |
1418601600000 | 184.21 |
1418688000000 | 180.61 |
1418774400000 | 186.04 |
1418860800000 | 191.91 |
1418947200000 | 192.84 |
1419206400000 | 193.96 |
1419292800000 | 196.31 |
1419379200000 | 195.94 |
1419811200000 | 197.02 |
1419897600000 | 196.29 |
1419984000000 | 195.22 |
1420156800000 | 196.08 |
1420416000000 | 193.77 |
1420502400000 | 192.08 |
1420588800000 | 195.7 |
1420675200000 | 200.07 |
1420761600000 | 196.91 |
1421020800000 | 194.76 |
1421107200000 | 195.23 |
1421193600000 | 194.16 |
1421280000000 | 195.59 |
1421366400000 | 200.38 |
1421625600000 | 198.07 |
1421712000000 | 199.13 |
1421798400000 | 201.41 |
1421884800000 | 206.98 |
1421971200000 | 208.41 |
1422230400000 | 209.1 |
1422316800000 | 204.68 |
1422403200000 | 202.79 |
1422489600000 | 204.77 |
1422576000000 | 203.25 |
1422835200000 | 204.72 |
1422921600000 | 206.06 |
1423008000000 | 205.75 |
1423094400000 | 207.72 |
1423180800000 | 209.39 |
1423440000000 | 209.06 |
1423526400000 | 211.65 |
1423612800000 | 212.87 |
1423699200000 | 213.27 |
1423785600000 | 214.29 |
1424044800000 | 214.25 |
1424131200000 | 215.39 |
1424217600000 | 215.78 |
1424304000000 | 215.82 |
1424390400000 | 217.37 |
1424649600000 | 217.96 |
1424736000000 | 219.08 |
1424822400000 | 218.51 |
1424908800000 | 220.81 |
1424995200000 | 220.75 |
1425254400000 | 222.34 |
1425340800000 | 221.79 |
1425427200000 | 223.66 |
1425513600000 | 224.57 |
1425600000000 | 225.22 |
1425859200000 | 226.18 |
1425945600000 | 225.28 |
1426032000000 | 227.67 |
1426118400000 | 229.53 |
1426204800000 | 229.79 |
1426464000000 | 231.4 |
1426550400000 | 229.98 |
1426636800000 | 232.08 |
1426723200000 | 231.36 |
1426809600000 | 229.66 |
1427068800000 | 226.76 |
1427155200000 | 225.98 |
1427241600000 | 221.69 |
1427328000000 | 222.69 |
1427414400000 | 223.85 |
1427673600000 | 227.92 |
1427760000000 | 228.18 |
1427846400000 | 226.95 |
1427932800000 | 225.48 |
1428364800000 | 227.95 |
1428451200000 | 230.33 |
1428537600000 | 234.78 |
1428624000000 | 236.3 |
1428883200000 | 236.83 |
1428969600000 | 234.86 |
1429056000000 | 238.04 |
1429142400000 | 236.84 |
1429228800000 | 232.86 |
1429488000000 | 232.71 |
1429574400000 | 232.27 |
1429660800000 | 233.8 |
1429747200000 | 234.07 |
1429833600000 | 231.89 |
1430092800000 | 230.92 |
1430179200000 | 229.49 |
1430265600000 | 225.29 |
1430352000000 | 222 |
1430438400000 | 223.37 |
1430697600000 | 225.43 |
1430784000000 | 222.33 |
1430870400000 | 218.31 |
1430956800000 | 219.75 |
1431043200000 | 223.33 |
1431302400000 | 223.68 |
1431388800000 | 221.42 |
1431475200000 | 219.78 |
1431561600000 | 221.49 |
1431648000000 | 221.12 |
1431907200000 | 223.73 |
1431993600000 | 227.77 |
1432080000000 | 228.84 |
1432166400000 | 229.37 |
1432252800000 | 230.77 |
1432512000000 | 230.77 |
1432598400000 | 230.92 |
1432684800000 | 233.56 |
1432771200000 | 232.05 |
1432857600000 | 230.23 |
1433116800000 | 231.66 |
1433203200000 | 226.75 |
1433289600000 | 224.84 |
1433376000000 | 222.7 |
1433462400000 | 226.24 |
1433721600000 | 223.05 |
1433808000000 | 222.37 |
1433894400000 | 223.97 |
1433980800000 | 225.75 |
1434067200000 | 223.41 |
1434326400000 | 223.84 |
1434412800000 | 225.85 |
1434499200000 | 225.82 |
1434585600000 | 224.11 |
1434672000000 | 224.6 |
1434931200000 | 225.14 |
1435017600000 | 230.14 |
1435104000000 | 228.35 |
1435190400000 | 228.12 |
1435276800000 | 228.87 |
1435536000000 | 224.13 |
1435622400000 | 225.22 |
1435708800000 | 227.24 |
1435795200000 | 226.79 |
1435881600000 | 226.88 |
1436140800000 | 225.67 |
1436227200000 | 229.44 |
1436313600000 | 223.09 |
1436400000000 | 223.9 |
1436486400000 | 224.17 |
1436745600000 | 229.42 |
1436832000000 | 231.09 |
1436918400000 | 230.93 |
1437004800000 | 233.28 |
1437091200000 | 233.45 |
1437350400000 | 233.18 |
1437436800000 | 231.03 |
1437523200000 | 230.33 |
1437609600000 | 227.66 |
1437696000000 | 224.91 |
1437955200000 | 220.6 |
1438041600000 | 224.92 |
1438128000000 | 226.72 |
1438214400000 | 228.43 |
1438300800000 | 225.95 |
1438560000000 | 226.65 |
1438646400000 | 227.05 |
1438732800000 | 230.67 |
1438819200000 | 227.69 |
1438905600000 | 225.73 |
1439164800000 | 228.73 |
1439251200000 | 225.57 |
1439337600000 | 222.4 |
1439424000000 | 222.89 |
1439510400000 | 223.81 |
1439769600000 | 226.04 |
1439856000000 | 226.42 |
1439942400000 | 224.14 |
1440028800000 | 215.87 |
1440115200000 | 207.52 |
1440374400000 | 194.99 |
1440460800000 | 195.85 |
1440547200000 | 203.02 |
1440633600000 | 212.3 |
1440720000000 | 212.86 |
1440979200000 | 212.38 |
1441065600000 | 205.48 |
1441152000000 | 209.29 |
1441238400000 | 212.72 |
1441324800000 | 209.43 |
1441584000000 | 208.62 |
1441670400000 | 212.43 |
1441756800000 | 210.8 |
1441843200000 | 210.51 |
1441929600000 | 210.08 |
1442188800000 | 209.06 |
1442275200000 | 212.19 |
1442361600000 | 214.21 |
1442448000000 | 212.78 |
1442534400000 | 208.74 |
1442793600000 | 213.24 |
1442880000000 | 212.12 |
1442966400000 | 211.19 |
1443052800000 | 208.07 |
1443139200000 | 209.84 |
1443398400000 | 203.42 |
1443484800000 | 202.78 |
1443571200000 | 206.5 |
1443657600000 | 205.63 |
1443744000000 | 207.13 |
1444003200000 | 211.7 |
1444089600000 | 209.89 |
1444176000000 | 212.16 |
1444262400000 | 213.19 |
1444348800000 | 212.55 |
1444608000000 | 212.96 |
1444694400000 | 212.7 |
1444780800000 | 210.29 |
1444867200000 | 213.51 |
1444953600000 | 214.12 |
1445212800000 | 216.01 |
1445299200000 | 215.46 |
1445385600000 | 213.1 |
1445472000000 | 217.34 |
1445558400000 | 221.81 |
1445817600000 | 221.35 |
1445904000000 | 219.66 |
1445990400000 | 222.28 |
1446076800000 | 224.61 |
1446163200000 | 222.57 |
1446422400000 | 224.63 |
1446508800000 | 227.26 |
1446595200000 | 227.14 |
1446681600000 | 226.9 |
1446768000000 | 229.27 |
1447027200000 | 226.28 |
1447113600000 | 227.57 |
1447200000000 | 225.42 |
1447286400000 | 222 |
1447372800000 | 220.49 |
1447632000000 | 224.31 |
1447718400000 | 225.32 |
1447804800000 | 229.31 |
1447891200000 | 225.37 |
1447977600000 | 228.51 |
1448236800000 | 229.46 |
1448323200000 | 230.01 |
1448409600000 | 230.68 |
1448496000000 | 230.31 |
1448582400000 | 230.95 |
1448841600000 | 231.06 |
1448928000000 | 232.94 |
1449014400000 | 231.41 |
1449100800000 | 222.48 |
1449187200000 | 224.96 |
1449446400000 | 223.59 |
1449532800000 | 221.69 |
1449619200000 | 218.19 |
1449705600000 | 219.04 |
1449792000000 | 213.73 |
1450051200000 | 213.66 |
1450137600000 | 217.67 |
1450224000000 | 219.81 |
1450310400000 | 218.8 |
1450396800000 | 215.18 |
1450656000000 | 215.99 |
1450742400000 | 216.83 |
1450828800000 | 221.51 |
1450915200000 | 219.42 |
1451260800000 | 218.8 |
1451347200000 | 222.24 |
1451433600000 | 220.3 |
1451520000000 | 219.19 |
1451865600000 | 218.28 |
1451952000000 | 220.21 |
1452038400000 | 216.57 |
1452124800000 | 209.6 |
1452211200000 | 205.54 |
1452470400000 | 205.35 |
1452556800000 | 207.43 |
1452643200000 | 201.44 |
1452729600000 | 205.09 |
1452816000000 | 199.04 |
1453075200000 | 200.44 |
1453161600000 | 200.52 |
1453248000000 | 199.42 |
1453334400000 | 201.97 |
1453420800000 | 206.21 |
1453680000000 | 202.78 |
1453766400000 | 205.04 |
1453852800000 | 201.34 |
1453939200000 | 199.25 |
1454025600000 | 206.51 |
1454284800000 | 205.54 |
1454371200000 | 200.69 |
1454457600000 | 198.93 |
1454544000000 | 197.02 |
1454630400000 | 193.59 |
1454889600000 | 189.77 |
1454976000000 | 187.07 |
1455062400000 | 189.76 |
1455148800000 | 183.76 |
1455235200000 | 189.59 |
1455494400000 | 191.28 |
1455580800000 | 194.48 |
1455667200000 | 198.34 |
1455753600000 | 198.25 |
1455840000000 | 197.59 |
1456099200000 | 202.19 |
1456185600000 | 199.32 |
1456272000000 | 200.72 |
1456358400000 | 202.68 |
1456444800000 | 205.55 |
1456704000000 | 204.71 |
1456790400000 | 209.86 |
1456876800000 | 211.61 |
1456963200000 | 210.95 |
1457049600000 | 210.17 |
1457308800000 | 211.3 |
1457395200000 | 206.87 |
1457481600000 | 208.43 |
1457568000000 | 206.16 |
1457654400000 | 210.2 |
1457913600000 | 210.42 |
1458000000000 | 209.26 |
1458086400000 | 211.77 |
1458172800000 | 207.8899 |
1458259200000 | 209.48 |
1458518400000 | 210.1 |
1458604800000 | 210.58 |
1458691200000 | 209.85 |
1458777600000 | 209.77 |
1459209600000 | 211.79 |
1459296000000 | 209.85 |
1459382400000 | 208.57 |
1459468800000 | 210.55 |
1459728000000 | 209.22 |
1459814400000 | 206.6699 |
1459900800000 | 209.53 |
1459987200000 | 206.98 |
1460073600000 | 206.91 |
1460332800000 | 205.61 |
1460419200000 | 209.02 |
1460505600000 | 213.46 |
1460592000000 | 214.22 |
1460678400000 | 213.53 |
1460937600000 | 213.96 |
1461024000000 | 213.64 |
1461110400000 | 215.51 |
1461196800000 | 214.69 |
1461283200000 | 217.14 |
1461542400000 | 215.73 |
1461628800000 | 215.72 |
1461715200000 | 216.15 |
1461801600000 | 212.75 |
1461888000000 | 208.81 |
1462147200000 | 209.08 |
1462233600000 | 207.48 |
1462320000000 | 206.27 |
1462406400000 | 207.6399 |
1462492800000 | 207.4199 |
1462752000000 | 207.85 |
1462838400000 | 210.36 |
1462924800000 | 207.59 |
1463011200000 | 207.37 |
1463097600000 | 207.79 |
1463356800000 | 209.98 |
1463443200000 | 209.12 |
1463529600000 | 210.68 |
1463616000000 | 211.3 |
1463702400000 | 212.79 |
1463961600000 | 212.51 |
1464048000000 | 216.24 |
1464134400000 | 218.08 |
1464220800000 | 217.05 |
1464307200000 | 219.45 |
1464566400000 | 219.32 |
1464652800000 | 219.41 |
1464739200000 | 218.65 |
1464825600000 | 219.98 |
1464912000000 | 215.75 |
1465171200000 | 216.99 |
1465257600000 | 217.62 |
1465344000000 | 218.12 |
1465430400000 | 218.76 |
1465516800000 | 216.71 |
1465776000000 | 214.84 |
1465862400000 | 216.04 |
1465948800000 | 215.2 |
1466035200000 | 217.63 |
1466121600000 | 215.55 |
1466380800000 | 214.97 |
1466467200000 | 216.63 |
1466553600000 | 216.08 |
1466640000000 | 218.08 |
1466726400000 | 213.75 |
1466985600000 | 211.29 |
1467072000000 | 213.67 |
1467158400000 | 217.31 |
1467244800000 | 219.86 |
1467331200000 | 220.28 |
1467590400000 | 220.17 |
1467676800000 | 218.41 |
1467763200000 | 220.29 |
1467849600000 | 219.57 |
1467936000000 | 223.99 |
1468195200000 | 223.71 |
1468281600000 | 225.41 |
1468368000000 | 225.44 |
1468454400000 | 226.98 |
1468540800000 | 227.67 |
1468800000000 | 228.06 |
1468886400000 | 227.43 |
1468972800000 | 228.66 |
1469059200000 | 228.54 |
1469145600000 | 230.11 |
1469404800000 | 228.82 |
1469491200000 | 228.76 |
1469577600000 | 228.67 |
1469664000000 | 226.65 |
1469750400000 | 224.36 |
1470009600000 | 223.63 |
1470096000000 | 221.9 |
1470182400000 | 225.12 |
1470268800000 | 224.71 |
1470355200000 | 228.3 |
1470614400000 | 228.13 |
1470700800000 | 227.82 |
1470787200000 | 225.91 |
1470873600000 | 226.7 |
1470960000000 | 226.45 |
1471219200000 | 226.93 |
1471305600000 | 224.45 |
1471392000000 | 224.56 |
1471478400000 | 224.2 |
1471564800000 | 224.18 |
1471824000000 | 223.65 |
1471910400000 | 224.69 |
1471996800000 | 224.57 |
1472083200000 | 222.92 |
1472169600000 | 222.47 |
1472428800000 | 225.95 |
1472515200000 | 226.17 |
1472601600000 | 225.99 |
1472688000000 | 224.55 |
1472774400000 | 226.34 |
1473033600000 | 226.69 |
1473120000000 | 225.24 |
1473206400000 | 225.4 |
1473292800000 | 224.21 |
1473379200000 | 219.67 |
1473638400000 | 222.97 |
1473724800000 | 218.88 |
1473811200000 | 218.13 |
1473897600000 | 220.87 |
1473984000000 | 221.76 |
1474243200000 | 221.26 |
1474329600000 | 220.73 |
1474416000000 | 224.3 |
1474502400000 | 224.02 |
1474588800000 | 223.26 |
1474848000000 | 220.73 |
1474934400000 | 223.39 |
1475020800000 | 224.97 |
1475107200000 | 222.81 |
1475193600000 | 224.27 |
1475452800000 | 223.5 |
1475539200000 | 223.71 |
1475625600000 | 224.08 |
1475712000000 | 225.19 |
1475798400000 | 223.66 |
1476057600000 | 225.26 |
1476144000000 | 224.23 |
1476230400000 | 225.41 |
1476316800000 | 224.15 |
1476403200000 | 224.85 |
1476662400000 | 224.68 |
1476748800000 | 229.03 |
1476835200000 | 229.9 |
1476921600000 | 230.58 |
1477008000000 | 231.05 |
1477267200000 | 231.82 |
1477353600000 | 231.24 |
1477440000000 | 229.94 |
1477526400000 | 230.14 |
1477612800000 | 225.6 |
1477872000000 | 225.06 |
1477958400000 | 221.15 |
1478044800000 | 219.32 |
1478131200000 | 218.12 |
1478217600000 | 217.48 |
1478476800000 | 224.06 |
1478563200000 | 224.09 |
1478649600000 | 230.16 |
1478736000000 | 232.83 |
1478822400000 | 232.4 |
1479081600000 | 236.93 |
1479168000000 | 238.67 |
1479254400000 | 239.9 |
1479340800000 | 241.1 |
1479427200000 | 242.73 |
1479686400000 | 243.49 |
1479772800000 | 245.65 |
1479859200000 | 248.11 |
1479945600000 | 247.37 |
1480032000000 | 247.29 |
1480291200000 | 246.31 |
1480377600000 | 245.88 |
1480464000000 | 245.96 |
1480550400000 | 245.79 |
1480636800000 | 245.08 |
1480896000000 | 244.6 |
1480982400000 | 245.87 |
1481068800000 | 248.11 |
1481155200000 | 252.13 |
1481241600000 | 254.55 |
1481500800000 | 252.31 |
1481587200000 | 253.3 |
1481673600000 | 249.59 |
1481760000000 | 255.95 |
1481846400000 | 255.28 |
1482105600000 | 254.71 |
1482192000000 | 256.68 |
1482278400000 | 254.99 |
1482364800000 | 254.18 |
1482451200000 | 254.45 |
1482796800000 | 255.5 |
1482883200000 | 254.71 |
1482969600000 | 252.48 |
1483056000000 | 249.59 |
1483315200000 | 249.59 |
1483401600000 | 256.5899 |
1483488000000 | 256.33 |
1483574400000 | 252.87 |
1483660800000 | 254.05 |
1483920000000 | 253.63 |
1484006400000 | 252.87 |
1484092800000 | 256.2 |
1484179200000 | 251.66 |
1484265600000 | 252.63 |
1484524800000 | 253.1 |
1484611200000 | 251.35 |
1484697600000 | 251.69 |
1484784000000 | 253.84 |
1484870400000 | 253.19 |
1485129600000 | 250.72 |
1485216000000 | 251.61 |
1485302400000 | 253.64 |
1485388800000 | 253.92 |
1485475200000 | 252.74 |
1485734400000 | 251.91 |
1485820800000 | 249.62 |
1485907200000 | 252.13 |
1485993600000 | 248.9 |
1486080000000 | 251.14 |
1486339200000 | 251.73 |
1486425600000 | 254.07 |
1486512000000 | 254.18 |
1486598400000 | 256.38 |
1486684800000 | 258.63 |
1486944000000 | 259.9 |
1487030400000 | 262.33 |
1487116800000 | 261.69 |
1487203200000 | 259.41 |
1487289600000 | 260.45 |
1487548800000 | 260.66 |
1487635200000 | 264.6 |
1487721600000 | 264.04 |
1487808000000 | 263.39 |
1487894400000 | 264.67 |
1488153600000 | 263.9 |
1488240000000 | 262.75 |
1488326400000 | 268.01 |
1488412800000 | 266.82 |
1488499200000 | 266.72 |
1488758400000 | 264.37 |
1488844800000 | 262.94 |
1488931200000 | 262.93 |
1489017600000 | 261.97 |
1489104000000 | 261.06 |
1489363200000 | 261.3399 |
1489449600000 | 260.47 |
1489536000000 | 263.99 |
1489622400000 | 260.5899 |
1489708800000 | 260.68 |
1489968000000 | 259.81 |
1490054400000 | 256.02 |
1490140800000 | 256.38 |
1490227200000 | 256.1 |
1490313600000 | 255.33 |
1490572800000 | 253.39 |
1490659200000 | 255.76 |
1490745600000 | 259.06 |
1490832000000 | 260.41 |
1490918400000 | 260.72 |
1491177600000 | 261.12 |
1491264000000 | 260.89 |
1491350400000 | 259.99 |
1491436800000 | 260.98 |
1491523200000 | 261.87 |
1491782400000 | 263.0299 |
1491868800000 | 262.15 |
1491955200000 | 261.17 |
1492041600000 | 259.42 |
1492473600000 | 258.08 |
1492560000000 | 256.93 |
1492646400000 | 257.14 |
1492732800000 | 257.3399 |
1492992000000 | 255.29 |
1493078400000 | 254.24 |
1493164800000 | 256.07 |
1493251200000 | 256.74 |
1493337600000 | 254.99 |
1493596800000 | 255.02 |
1493683200000 | 255.12 |
1493769600000 | 254.1 |
1493856000000 | 253.98 |
1493942400000 | 254.58 |
1494201600000 | 256.04 |
1494288000000 | 256.57 |
1494374400000 | 257.96 |
1494460800000 | 257.48 |
1494547200000 | 255.15 |
1494806400000 | 255.08 |
1494892800000 | 251.91 |
1494979200000 | 246.22 |
1495065600000 | 248.01 |
1495152000000 | 249.69 |
1495411200000 | 249.85 |
1495497600000 | 251.03 |
1495584000000 | 252.91 |
1495670400000 | 252.98 |
1495756800000 | 253.78 |
1496016000000 | 253.93 |
1496102400000 | 254.06 |
1496188800000 | 252.81 |
1496275200000 | 256.01 |
1496361600000 | 255.66 |
1496620800000 | 255.36 |
1496707200000 | 254.49 |
1496793600000 | 254.37 |
1496880000000 | 255.04 |
1496966400000 | 256.04 |
1497225600000 | 255.21 |
1497312000000 | 256.2799 |
1497398400000 | 254.11 |
1497484800000 | 256.47 |
1497571200000 | 255.41 |
1497830400000 | 257.79 |
1497916800000 | 256.49 |
1498003200000 | 255.22 |
1498089600000 | 255.36 |
1498176000000 | 254.93 |
1498435200000 | 254.73 |
1498521600000 | 250.32 |
1498608000000 | 250.63 |
1498694400000 | 246.99 |
1498780800000 | 247.92 |
1499040000000 | 250.08 |
1499126400000 | 250.44 |
1499212800000 | 248.52 |
1499299200000 | 244.89 |
1499385600000 | 246.66 |
1499644800000 | 246.83 |
1499731200000 | 246.04 |
1499817600000 | 247.61 |
1499904000000 | 248.22 |
1499990400000 | 248.67 |
1500249600000 | 248.52 |
1500336000000 | 245.97 |
1500422400000 | 248.65 |
1500508800000 | 246.19 |
1500595200000 | 245.93 |
1500854400000 | 245.83 |
1500940800000 | 246.58 |
1501027200000 | 247.46 |
1501113600000 | 246.54 |
1501200000000 | 245.36 |
1501459200000 | 243.97 |
1501545600000 | 244.12 |
1501632000000 | 243.06 |
1501718400000 | 241.23 |
1501804800000 | 243.67 |
1502064000000 | 242.55 |
1502150400000 | 243.06 |
1502236800000 | 242.27 |
1502323200000 | 238.39 |
1502409600000 | 238.06 |
1502668800000 | 240.37 |
1502755200000 | 241.65 |
1502841600000 | 242.41 |
1502928000000 | 238.23 |
1503014400000 | 237.5 |
1503273600000 | 236.45 |
1503360000000 | 240.31 |
1503446400000 | 238.34 |
1503532800000 | 237.96 |
1503619200000 | 237.62 |
1503878400000 | 236.08 |
1503964800000 | 234.6 |
1504051200000 | 237.18 |
1504137600000 | 239.64 |
1504224000000 | 240.14 |
1504483200000 | 239.48 |
1504569600000 | 238.02 |
1504656000000 | 237.81 |
1504742400000 | 235.84 |
1504828800000 | 235.72 |
1505088000000 | 239.22 |
1505174400000 | 239.94 |
1505260800000 | 241.11 |
1505347200000 | 240.75 |
1505433600000 | 239.71 |
1505692800000 | 239.84 |
1505779200000 | 239.87 |
1505865600000 | 239.8 |
1505952000000 | 240.87 |
1506038400000 | 240.56 |
1506297600000 | 242.41 |
1506384000000 | 244.78 |
1506470400000 | 246.22 |
1506556800000 | 244.87 |
1506643200000 | 244.82 |
1506902400000 | 247.53 |
1506988800000 | 247.74 |
1507075200000 | 248.32 |
1507161600000 | 250.31 |
1507248000000 | 249.08 |
1507507200000 | 247.53 |
1507593600000 | 245.72 |
1507680000000 | 244.96 |
1507766400000 | 244.17 |
1507852800000 | 243.89 |
1508112000000 | 245.22 |
1508198400000 | 246.76 |
1508284800000 | 246.1 |
1508371200000 | 245.28 |
1508457600000 | 247.72 |
1508716800000 | 246.73 |
1508803200000 | 246.86 |
1508889600000 | 246.17 |
1508976000000 | 248.46 |
1509062400000 | 253.15 |
1509321600000 | 250.97 |
1509408000000 | 250.81 |
1509494400000 | 252.03 |
1509580800000 | 249.82 |
1509667200000 | 251.29 |
1509926400000 | 252.71 |
1510012800000 | 252.3 |
1510099200000 | 252.46 |
1510185600000 | 250.82 |
1510272000000 | 249.31 |
1510531200000 | 249.71 |
1510617600000 | 246.09 |
1510704000000 | 243.72 |
1510790400000 | 246.86 |
1510876800000 | 246.51 |
1511136000000 | 247.08 |
1511222400000 | 248.73 |
1511308800000 | 248.44 |
1511395200000 | 247.27 |
1511481600000 | 245.43 |
1511740800000 | 245.73 |
1511827200000 | 249.77 |
1511913600000 | 250.58 |
1512000000000 | 251.91 |
1512086400000 | 252.82 |
1512345600000 | 253.36 |
1512432000000 | 252.21 |
1512518400000 | 252.75 |
1512604800000 | 252.95 |
1512691200000 | 255.91 |
1512950400000 | 256.04 |
1513036800000 | 258.45 |
1513123200000 | 257.44 |
1513209600000 | 255.82 |
1513296000000 | 258.62 |
1513555200000 | 258.86 |
1513641600000 | 258.49 |
1513728000000 | 257.46 |
1513814400000 | 258.88 |
1513900800000 | 259.05 |
1514332800000 | 257.46 |
1514419200000 | 257.32 |
1514505600000 | 254.41 |
1514851200000 | 256.25 |
1514937600000 | 258 |
1515024000000 | 258.6 |
1515110400000 | 261.3399 |
1515369600000 | 263.46 |
1515456000000 | 265.3399 |
1515542400000 | 263.83 |
1515628800000 | 264.25 |
1515715200000 | 264.38 |
1515974400000 | 261.65 |
1516060800000 | 261.4 |
1516147200000 | 263.48 |
1516233600000 | 262.99 |
1516320000000 | 264.7799 |
1516579200000 | 267.23 |
1516665600000 | 267.42 |
1516752000000 | 266.37 |
1516838400000 | 263.7799 |
1516924800000 | 267.26 |
1517184000000 | 267.07 |
1517270400000 | 262.11 |
1517356800000 | 261.14 |
1517443200000 | 260.86 |
1517529600000 | 255.91 |
1517788800000 | 246.92 |
1517875200000 | 251.92 |
1517961600000 | 252.62 |
1518048000000 | 244.11 |
1518134400000 | 246.16 |
1518393600000 | 248.83 |
1518480000000 | 247.59 |
1518566400000 | 249.1 |
1518652800000 | 249.88 |
1518739200000 | 251.7 |
1518998400000 | 252.76 |
1519084800000 | 252.84 |
1519171200000 | 251.48 |
1519257600000 | 251.47 |
1519344000000 | 256.05 |
1519603200000 | 258.77 |
1519689600000 | 257.42 |
1519776000000 | 255.26 |
1519862400000 | 253.42 |
1519948800000 | 252.43 |
1520208000000 | 254.95 |
1520294400000 | 254.45 |
1520380800000 | 254.67 |
1520467200000 | 257.67 |
1520553600000 | 261.5899 |
1520812800000 | 261 |
1520899200000 | 257.92 |
1520985600000 | 257.45 |
1521072000000 | 257.48 |
1521158400000 | 258.5299 |
1521417600000 | 254 |
1521504000000 | 255.2 |
1521590400000 | 255.13 |
1521676800000 | 248.64 |
1521763200000 | 243.43 |
1522022400000 | 247.87 |
1522108800000 | 245.62 |
1522195200000 | 245.5 |
1522281600000 | 248.58 |
1522713600000 | 248.22 |
1522800000000 | 250.96 |
1522886400000 | 254.4 |
1522972800000 | 249.09 |
1523232000000 | 248.33 |
1523318400000 | 252.61 |
1523404800000 | 250.88 |
1523491200000 | 254.08 |
1523577600000 | 253.64 |
1523836800000 | 255.79 |
1523923200000 | 259.56 |
1524009600000 | 259.99 |
1524096000000 | 258.77 |
1524182400000 | 258.5 |
1524441600000 | 260.36 |
1524528000000 | 258.49 |
1524614400000 | 261 |
1524700800000 | 263.61 |
1524787200000 | 265.67 |
1525046400000 | 263.33 |
1525132800000 | 265.62 |
1525219200000 | 264.48 |
1525305600000 | 261.88 |
1525392000000 | 265.45 |
1525651200000 | 265.92 |
1525737600000 | 266.29 |
1525824000000 | 267.4 |
1525910400000 | 268.88 |
1525996800000 | 268.67 |
1526256000000 | 268.75 |
1526342400000 | 270.12 |
1526428800000 | 273.71 |
1526515200000 | 274.8 |
1526601600000 | 275.18 |
1526860800000 | 277.5299 |
1526947200000 | 275.89 |
1527033600000 | 277.65 |
1527120000000 | 276.1 |
1527206400000 | 276.5899 |
1527465600000 | 277.38 |
1527552000000 | 275.62 |
1527638400000 | 277.52 |
1527724800000 | 273.29 |
1527811200000 | 276.07 |
1528070400000 | 276 |
1528156800000 | 277.43 |
1528243200000 | 277.5 |
1528329600000 | 276.73 |
1528416000000 | 278.75 |
1528675200000 | 278.27 |
1528761600000 | 279.12 |
1528848000000 | 279.2799 |
1528934400000 | 284.15 |
1529020800000 | 285.06 |
1529280000000 | 283.94 |
1529366400000 | 285.11 |
1529452800000 | 285.19 |
1529539200000 | 282.3 |
1529625600000 | 282.48 |
1529884800000 | 277.07 |
1529971200000 | 277.8 |
1530057600000 | 278.06 |
1530144000000 | 279.12 |
1530230400000 | 277.25 |
1530489600000 | 279.55 |
1530576000000 | 278.4 |
1530662400000 | 278.52 |
1530748800000 | 279.17 |
1530835200000 | 280.22 |
1531094400000 | 282.62 |
1531180800000 | 284.9 |
1531267200000 | 282.69 |
1531353600000 | 285.13 |
1531440000000 | 285.36 |
1531699200000 | 283.6 |
1531785600000 | 283.16 |
1531872000000 | 283.68 |
1531958400000 | 282.21 |
1532044800000 | 279.24 |
1532304000000 | 280.16 |
1532390400000 | 279.42 |
1532476800000 | 281.43 |
1532563200000 | 282.9 |
1532649600000 | 282.17 |
1532908800000 | 279.71 |
1532995200000 | 280.65 |
1533081600000 | 280.5 |
1533168000000 | 284.85 |
1533254400000 | 285.87 |
1533513600000 | 287.93 |
1533600000000 | 288.08 |
1533686400000 | 287.3 |
1533772800000 | 289.86 |
1533859200000 | 292.93 |
1534118400000 | 292.43 |
1534204800000 | 295.36 |
1534291200000 | 294.38 |
1534377600000 | 294.57 |
1534464000000 | 294.96 |
1534723200000 | 296.12 |
1534809600000 | 295.12 |
1534896000000 | 292.71 |
1534982400000 | 292.7799 |
1535068800000 | 294.93 |
1535328000000 | 295.44 |
1535414400000 | 294.58 |
1535500800000 | 295.95 |
1535587200000 | 296.21 |
1535673600000 | 296.24 |
1535932800000 | 296.46 |
1536019200000 | 296.5299 |
1536105600000 | 293.56 |
1536192000000 | 293.95 |
1536278400000 | 294.48 |
1536537600000 | 293.63 |
1536624000000 | 295.79 |
1536710400000 | 297.01 |
1536796800000 | 297.5899 |
1536883200000 | 297.86 |
1537142400000 | 296.04 |
1537228800000 | 298.15 |
1537315200000 | 298.43 |
1537401600000 | 298.1 |
1537488000000 | 298.08 |
1537747200000 | 297.07 |
1537833600000 | 296.81 |
1537920000000 | 296.46 |
1538006400000 | 299.56 |
1538092800000 | 301.46 |
1538352000000 | 303.37 |
1538438400000 | 304.11 |
1538524800000 | 304.91 |
1538611200000 | 303.41 |
1538697600000 | 303.0899 |
1538956800000 | 303.56 |
1539043200000 | 304.15 |
1539129600000 | 292.3 |
1539216000000 | 285.57 |
1539302400000 | 289.57 |
1539561600000 | 286.96 |
1539648000000 | 293.54 |
1539734400000 | 294.99 |
1539820800000 | 292.69 |
1539907200000 | 291.07 |
1540166400000 | 289.15 |
1540252800000 | 288.55 |
1540339200000 | 279.52 |
1540425600000 | 284.58 |
1540512000000 | 279.63 |
1540771200000 | 276.72 |
1540857600000 | 281.54 |
1540944000000 | 286.7799 |
1541030400000 | 287.47 |
1541116800000 | 285.99 |
1541376000000 | 287.17 |
1541462400000 | 288.32 |
1541548800000 | 293.04 |
1541635200000 | 292.74 |
1541721600000 | 290.89 |
1541980800000 | 288.3399 |
1542067200000 | 285.67 |
1542153600000 | 282.94 |
1542240000000 | 284.5899 |
1542326400000 | 284.19 |
1542585600000 | 278.69 |
1542672000000 | 274.33 |
1542758400000 | 276.75 |
1542844800000 | 276.44 |
1542931200000 | 276.01 |
1543190400000 | 280.74 |
1543276800000 | 282.9 |
1543363200000 | 289.33 |
1543449600000 | 285.77 |
1543536000000 | 287.65 |
1543795200000 | 289.87 |
1543881600000 | 281.36 |
1543968000000 | 281.62 |
1544054400000 | 278.88 |
1544140800000 | 272.56 |
1544400000000 | 272.39 |
1544486400000 | 272.92 |
1544572800000 | 274.0299 |
1544659200000 | 274.29 |
1544745600000 | 271.08 |
1545004800000 | 264.45 |
1545091200000 | 262.57 |
1545177600000 | 259.79 |
1545264000000 | 254.17 |
1545350400000 | 250.32 |
1545609600000 | 244.24 |
1545868800000 | 257.02 |
1545955200000 | 255.85 |
1546214400000 | 258.16 |
1546387200000 | 260.13 |
1546473600000 | 253.85 |
1546560000000 | 261.25 |
1546819200000 | 263.04 |
1546905600000 | 266.83 |
1546992000000 | 267.0299 |
1547078400000 | 268.32 |
1547164800000 | 269.21 |
1547424000000 | 268.87 |
1547510400000 | 272.6 |
1547596800000 | 274.7799 |
1547683200000 | 276.27 |
1547769600000 | 281.42 |
1548028800000 | 281.44 |
1548115200000 | 278.74 |
1548201600000 | 277.68 |
1548288000000 | 278.91 |
1548374400000 | 280.45 |
1548633600000 | 277.16 |
1548720000000 | 275.93 |
1548806400000 | 279.65 |
1548892800000 | 280.37 |
1548979200000 | 280.87 |
1549238400000 | 283.5 |
1549324800000 | 284.72 |
1549411200000 | 283.82 |
1549497600000 | 281.75 |
1549584000000 | 281.91 |
1549843200000 | 283.0899 |
1549929600000 | 286.9 |
1550016000000 | 288.57 |
1550102400000 | 287.87 |
1550188800000 | 291.97 |
1550448000000 | 290.85 |
1550534400000 | 291.58 |
1550620800000 | 291.87 |
1550707200000 | 290.67 |
1550793600000 | 293.0899 |
1551052800000 | 293.35 |
1551139200000 | 292.89 |
1551225600000 | 291.24 |
1551312000000 | 289.0899 |
1551398400000 | 291.0899 |
1551657600000 | 289.8399 |
1551744000000 | 289.48 |
1551830400000 | 286.41 |
1551916800000 | 286.6 |
1552003200000 | 286.5 |
1552262400000 | 291.87 |
1552348800000 | 291.95 |
1552435200000 | 293.5299 |
1552521600000 | 293.72 |
1552608000000 | 294.63 |
1552867200000 | 297.52 |
1552953600000 | 296.52 |
1553040000000 | 295.27 |
1553126400000 | 299.12 |
1553212800000 | 295.66 |
1553472000000 | 294.32 |
1553558400000 | 296.27 |
1553644800000 | 296.29 |
1553731200000 | 297.44 |
1553817600000 | 299.46 |
1554076800000 | 303.2 |
1554163200000 | 302.64 |
1554249600000 | 302.65 |
1554336000000 | 303.54 |
1554422400000 | 305.54 |
1554681600000 | 305.5899 |
1554768000000 | 304.14 |
1554854400000 | 305.36 |
1554940800000 | 304.32 |
1555027200000 | 303.27 |
1555286400000 | 303.49 |
1555372800000 | 303.14 |
1555459200000 | 300.18 |
1555545600000 | 302.77 |
1555977600000 | 308 |
1556064000000 | 305.82 |
1556150400000 | 305.5899 |
1556236800000 | 307.8 |
1556496000000 | 308.07 |
1556582400000 | 307.01 |
1556668800000 | 303.62 |
1556755200000 | 306.65 |
1556841600000 | 308.74 |
1557100800000 | 308.5 |
1557187200000 | 305.55 |
1557273600000 | 304.93 |
1557360000000 | 303.49 |
1557446400000 | 304.1 |
1557705600000 | 297.47 |
1557792000000 | 301.11 |
1557878400000 | 303.22 |
1557964800000 | 307.19 |
1558051200000 | 306.54 |
1558310400000 | 305.3399 |
1558396800000 | 307.75 |
1558483200000 | 307.38 |
1558569600000 | 303.27 |
1558656000000 | 303.74 |
1558915200000 | 304.07 |
1559001600000 | 302.37 |
1559088000000 | 301.0899 |
1559174400000 | 301.13 |
1559260800000 | 296.74 |
1559520000000 | 295.32 |
1559606400000 | 301.56 |
1559692800000 | 303.32 |
1559779200000 | 304.87 |
1559865600000 | 306.49 |
1560124800000 | 307.9 |
1560211200000 | 307.6 |
1560297600000 | 306.7799 |
1560384000000 | 309.8399 |
1560470400000 | 310.47 |
1560729600000 | 310.38 |
1560816000000 | 313.38 |
1560902400000 | 314.27 |
1560988800000 | 315.01 |
1561075200000 | 313.08 |
1561334400000 | 310.36 |
1561420800000 | 306.88 |
1561507200000 | 305.71 |
1561593600000 | 308.32 |
1561680000000 | 309.56 |
1561939200000 | 312.32 |
1562025600000 | 314.79 |
1562112000000 | 317.87 |
1562198400000 | 317.86 |
1562284800000 | 319.62 |
1562544000000 | 319.02 |
1562630400000 | 318.8 |
1562716800000 | 319.95 |
1562803200000 | 322.01 |
1562889600000 | 324.05 |
1563148800000 | 324.06 |
1563235200000 | 323.58 |
1563321600000 | 320.73 |
1563408000000 | 321.3 |
1563494400000 | 319.3 |
1563753600000 | 320.9 |
1563840000000 | 325.0899 |
1563926400000 | 328.1 |
1564012800000 | 326.68 |
1564099200000 | 331.17 |
1564358400000 | 330.21 |
1564444800000 | 329.94 |
1564531200000 | 327.41 |
1564617600000 | 328.3 |
1564704000000 | 323.61 |
1564963200000 | 312.33 |
1565049600000 | 314.7799 |
1565136000000 | 314.39 |
1565222400000 | 321 |
1565308800000 | 318.93 |
1565568000000 | 315.13 |
1565654400000 | 321.14 |
1565740800000 | 311.9 |
1565827200000 | 312.75 |
1565913600000 | 317.8 |
1566172800000 | 321.52 |
1566259200000 | 319 |
1566345600000 | 321 |
1566432000000 | 320.23 |
1566518400000 | 311.5299 |
1566777600000 | 314.66 |
1566864000000 | 313.07 |
1566950400000 | 314.88 |
1567036800000 | 318.96 |
1567123200000 | 321.15 |
1567382400000 | 322.46 |
1567468800000 | 321.47 |
1567555200000 | 322.89 |
1567641600000 | 326.23 |
1567728000000 | 326.83 |
1567987200000 | 327.54 |
1568073600000 | 328.92 |
1568160000000 | 333.12 |
1568246400000 | 331.3399 |
1568332800000 | 329.56 |
1568592000000 | 332.63 |
1568678400000 | 330.35 |
1568764800000 | 330.51 |
1568851200000 | 331.7 |
1568937600000 | 331.71 |
1569196800000 | 331.44 |
1569283200000 | 327.26 |
1569369600000 | 330.56 |
1569456000000 | 328.57 |
1569542400000 | 325.98 |
1569801600000 | 329.06 |
1569888000000 | 324.7 |
1569974400000 | 318.71 |
1570060800000 | 319.83 |
1570147200000 | 324.04 |
1570406400000 | 322.42 |
1570492800000 | 318.69 |
1570579200000 | 320.64 |
1570665600000 | 322.54 |
1570752000000 | 325.76 |
1571011200000 | 325.25 |
1571097600000 | 329.35 |
1571184000000 | 327.75 |
1571270400000 | 327.94 |
1571356800000 | 326.91 |
1571616000000 | 328.0899 |
1571702400000 | 327.15 |
1571788800000 | 328.32 |
1571875200000 | 328.85 |
1571961600000 | 330.0299 |
1572220800000 | 333.0899 |
1572307200000 | 332.3399 |
1572393600000 | 333.12 |
1572480000000 | 330.93 |
1572566400000 | 332.97 |
1572825600000 | 334.74 |
1572912000000 | 337.21 |
1572998400000 | 336.5299 |
1573084800000 | 338.72 |
1573171200000 | 340.58 |
1573430400000 | 338.76 |
1573516800000 | 339.17 |
1573603200000 | 339.25 |
1573689600000 | 339.23 |
1573776000000 | 341.3399 |
1574035200000 | 340.86 |
1574121600000 | 339.45 |
1574208000000 | 340.0299 |
1574294400000 | 339.63 |
1574380800000 | 341.07 |
1574640000000 | 344.12 |
1574726400000 | 344.62 |
1574812800000 | 346.42 |
1574899200000 | 346.2 |
1574985600000 | 343.91 |
1575244800000 | 340.0899 |
1575331200000 | 338.17 |
1575417600000 | 340.81 |
1575504000000 | 341.1 |
1575590400000 | 345.39 |
1575849600000 | 343.06 |
1575936000000 | 342.89 |
1576022400000 | 344.14 |
1576108800000 | 345.97 |
1576195200000 | 346.46 |
1576454400000 | 349.46 |
1576540800000 | 348.18 |
1576627200000 | 350.23 |
1576713600000 | 352.0299 |
1576800000000 | 354.0899 |
1577059200000 | 354.97 |
1577145600000 | 355.41 |
1577404800000 | 354.72 |
1577664000000 | 351.91 |
1577750400000 | 352.11 |
1577923200000 | 353.6 |
1578009600000 | 352.86 |
1578268800000 | 354.42 |
1578355200000 | 354.74 |
1578441600000 | 357.51 |
1578528000000 | 360.32 |
1578614400000 | 359.5299 |
1578873600000 | 359.1 |
1578960000000 | 359.7 |
1579046400000 | 359.89 |
1579132800000 | 363.85 |
1579219200000 | 366.41 |
1579478400000 | 366.82 |
1579564800000 | 365.68 |
1579651200000 | 367.43 |
1579737600000 | 369.16 |
1579824000000 | 366.7799 |
1580083200000 | 359.99 |
1580169600000 | 365.39 |
1580256000000 | 363.08 |
1580342400000 | 363.14 |
1580428800000 | 355.46 |
1580688000000 | 358.15 |
1580774400000 | 364.38 |
1580860800000 | 370.62 |
1580947200000 | 373.46 |
1581033600000 | 373.3399 |
1581292800000 | 375.6 |
1581379200000 | 377.12 |
1581465600000 | 382.97 |
1581552000000 | 382.57 |
1581638400000 | 382.37 |
1581897600000 | 382.9 |
1581984000000 | 383.57 |
1582070400000 | 387.68 |
1582156800000 | 384.81 |
1582243200000 | 378.5899 |
1582502400000 | 364.05 |
1582588800000 | 352.7 |
1582675200000 | 350.93 |
1582761600000 | 330.98 |
1582848000000 | 329.1 |
1583107200000 | 340.0299 |
1583193600000 | 329.0299 |
1583280000000 | 347.74 |
1583366400000 | 336.69 |
1583452800000 | 323.98 |
1583712000000 | 295.04 |
1583798400000 | 309.95 |
1583884800000 | 299.12 |
1583971200000 | 274.26 |
1584057600000 | 299.56 |
1584316800000 | 261.54 |
1584403200000 | 280.63 |
1584489600000 | 266.38 |
1584576000000 | 270.2799 |
1584662400000 | 258.13 |
1584921600000 | 247.45 |
1585008000000 | 272.46 |
1585094400000 | 276.73 |
1585180800000 | 290.48 |
1585267200000 | 277.04 |
1585526400000 | 286.4 |
1585612800000 | 283.0899 |
1585699200000 | 270.94 |
1585785600000 | 276.8399 |
1585872000000 | 272.87 |
1586131200000 | 293.76 |
1586217600000 | 293.2799 |
1586304000000 | 306.3399 |
1586390400000 | 310.0899 |
1586822400000 | 314.89 |
1586908800000 | 311.62 |
1586995200000 | 317.77 |
1587081600000 | 324.3 |
1587340800000 | 319.63 |
1587427200000 | 309.64 |
1587513600000 | 318.39 |
1587600000000 | 318.94 |
1587686400000 | 324.35 |
1587945600000 | 328.08 |
1588032000000 | 327.38 |
1588118400000 | 334.67 |
1588204800000 | 326.3399 |
1588291200000 | 315.43 |
1588550400000 | 322.26 |
1588636800000 | 328.98 |
1588723200000 | 327.5899 |
1588809600000 | 333.41 |
1588896000000 | 337.1 |
1589155200000 | 339.52 |
1589241600000 | 331.76 |
1589328000000 | 325.2 |
1589414400000 | 329.73 |
1589500800000 | 332.6 |
1589760000000 | 342.68 |
1589846400000 | 337.01 |
1589932800000 | 340.86 |
1590019200000 | 341.32 |
1590105600000 | 343.6 |
1590364800000 | 343.5 |
1590451200000 | 344.56 |
1590537600000 | 350.22 |
1590624000000 | 347.49 |
1590710400000 | 347.72 |
1590969600000 | 348.29 |
1591056000000 | 351.43 |
1591142400000 | 354.77 |
1591228800000 | 349.0899 |
1591315200000 | 358.45 |
1591574400000 | 366.15 |
1591660800000 | 360.44 |
1591747200000 | 357.91 |
1591833600000 | 333.55 |
1591920000000 | 342.93 |
1592179200000 | 346.96 |
1592265600000 | 354.1 |
1592352000000 | 353.79 |
1592438400000 | 356.89 |
1592524800000 | 356.27 |
1592784000000 | 356.57 |
1592870400000 | 355.32 |
1592956800000 | 347.97 |
1593043200000 | 356.11 |
1593129600000 | 347.5299 |
1593388800000 | 352.18 |
1593475200000 | 357.73 |
1593561600000 | 358.81 |
1593648000000 | 362.12 |
1593734400000 | 361.67 |
1593993600000 | 362.7799 |
1594080000000 | 359.93 |
1594166400000 | 360.9 |
1594252800000 | 358.3399 |
1594339200000 | 361.5299 |
1594598400000 | 354.77 |
1594684800000 | 359.5 |
1594771200000 | 361.39 |
1594857600000 | 361 |
1594944000000 | 361.94 |
1595203200000 | 364.86 |
1595289600000 | 363.31 |
1595376000000 | 361.95 |
1595462400000 | 357.72 |
1595548800000 | 355.73 |
1595808000000 | 353.68 |
1595894400000 | 351.12 |
1595980800000 | 356.07 |
1596067200000 | 353.01 |
1596153600000 | 352.94 |
1596412800000 | 359.5 |
1596499200000 | 359.98 |
1596585600000 | 358.02 |
1596672000000 | 360.26 |
1596758400000 | 362.57 |
1597017600000 | 363.36 |
1597104000000 | 359.99 |
1597190400000 | 363.85 |
1597276800000 | 362.3 |
1597363200000 | 362.26 |
1597622400000 | 361.63 |
1597708800000 | 359.67 |
1597795200000 | 359.69 |
1597881600000 | 362.5299 |
1597968000000 | 364.89 |
1598227200000 | 366.45 |
1598313600000 | 366.48 |
1598400000000 | 367.5 |
1598486400000 | 368.5899 |
1598572800000 | 366.97 |
1598832000000 | 364.8 |
1598918400000 | 368.2799 |
1599004800000 | 375.68 |
1599091200000 | 364.3 |
1599177600000 | 361.67 |
1599436800000 | 360.79 |
1599523200000 | 350.24 |
1599609600000 | 356.48 |
1599696000000 | 348.71 |
1599782400000 | 348.77 |
1600041600000 | 352.13 |
1600128000000 | 354.64 |
1600214400000 | 354.51 |
1600300800000 | 352.0299 |
1600387200000 | 347.99 |
1600646400000 | 347.5299 |
1600732800000 | 350.67 |
1600819200000 | 342.95 |
1600905600000 | 345.38 |
1600992000000 | 352.1 |
1601251200000 | 355.98 |
1601337600000 | 353.15 |
1601424000000 | 356.9 |
1601510400000 | 358.6 |
1601596800000 | 356.57 |
1601856000000 | 361.2799 |
1601942400000 | 357.73 |
1602028800000 | 364.77 |
1602115200000 | 368.38 |
1602201600000 | 368.31 |
1602460800000 | 373.39 |
1602547200000 | 375.38 |
1602633600000 | 372.1 |
1602720000000 | 374.23 |
1602806400000 | 373.1 |
1603065600000 | 366.89 |
1603152000000 | 366.69 |
1603238400000 | 364.77 |
1603324800000 | 368.41 |
1603411200000 | 371.0899 |
1603670400000 | 365.44 |
1603756800000 | 363.58 |
1603843200000 | 352.73 |
1603929600000 | 355.4 |
1604016000000 | 350.12 |
1604275200000 | 355.82 |
1604361600000 | 360.3 |
1604448000000 | 368.29 |
1604534400000 | 372.87 |
1604620800000 | 375.05 |
1604880000000 | 382.72 |
1604966400000 | 380.85 |
1605052800000 | 385.3 |
1605139200000 | 379.87 |
1605225600000 | 384.41 |
1605484800000 | 387.29 |
1605571200000 | 385.87 |
1605657600000 | 382.21 |
1605744000000 | 383.8 |
1605830400000 | 382.44 |
1606089600000 | 387.07 |
1606176000000 | 389.87 |
1606262400000 | 389.69 |
1606348800000 | 389.64 |
1606435200000 | 390.8399 |
1606694400000 | 389.98 |
1606780800000 | 390.5899 |
1606867200000 | 392.55 |
1606953600000 | 390.2799 |
1607040000000 | 395.05 |
1607299200000 | 396.67 |
1607385600000 | 399.27 |
1607472000000 | 397.19 |
1607558400000 | 395.19 |
1607644800000 | 394.42 |
1607904000000 | 390.4 |
1607990400000 | 394.72 |
1608076800000 | 395.0299 |
1608163200000 | 396.31 |
1608249600000 | 395.86 |
1608508800000 | 395.46 |
1608595200000 | 397.69 |
1608681600000 | 397.08 |
1608768000000 | 399.5299 |
1609113600000 | 398.5899 |
1609200000000 | 396.79 |
1609286400000 | 396.27 |
1609372800000 | 400.7 |
1609718400000 | 393.46 |
1609804800000 | 395.97 |
1609891200000 | 404.46 |
1609977600000 | 414.11 |
1610064000000 | 417.52 |
1610323200000 | 418.72 |
1610409600000 | 421.44 |
1610496000000 | 420.41 |
1610582400000 | 418.52 |
1610668800000 | 416.0899 |
1610928000000 | 416.69 |
1611014400000 | 416.97 |
1611100800000 | 421.18 |
1611187200000 | 419.6 |
1611273600000 | 416.19 |
1611532800000 | 415.36 |
1611619200000 | 410.46 |
1611705600000 | 403.31 |
1611792000000 | 408.5899 |
1611878400000 | 399.02 |
1612137600000 | 407.72 |
1612224000000 | 418.05 |
1612310400000 | 417.89 |
1612396800000 | 424.94 |
1612483200000 | 423.84 |
1612742400000 | 426.91 |
1612828800000 | 428.28 |
1612915200000 | 428.7 |
1613001600000 | 428.76 |
1613088000000 | 430.23 |
1613347200000 | 429.75 |
1613433600000 | 428.86 |
1613520000000 | 429.3 |
1613606400000 | 424.83 |
1613692800000 | 425.6 |
1613952000000 | 422.72 |
1614038400000 | 421.52 |
1614124800000 | 427.96 |
1614211200000 | 412.21 |
1614297600000 | 414.8399 |
1614556800000 | 429.36 |
1614643200000 | 426.58 |
1614729600000 | 418.9 |
1614816000000 | 413.73 |
1614902400000 | 425.47 |
1615161600000 | 426.5 |
1615248000000 | 431.27 |
1615334400000 | 433.51 |
1615420800000 | 436.8 |
1615507200000 | 440.03 |
1615766400000 | 444.17 |
1615852800000 | 441.68 |
1615939200000 | 441.72 |
1616025600000 | 435.51 |
1616112000000 | 435.13 |
1616371200000 | 437.64 |
1616457600000 | 435.77 |
1616544000000 | 435.33 |
1616630400000 | 440.05 |
1616716800000 | 446.6 |
1616976000000 | 445.24 |
1617062400000 | 446.7 |
1617148800000 | 446.9 |
1617235200000 | 451.45 |
1617667200000 | 451.01 |
1617753600000 | 448.71 |
1617840000000 | 451.28 |
1617926400000 | 455.53 |
1618185600000 | 454.24 |
1618272000000 | 454.85 |
1618358400000 | 453.14 |
1618444800000 | 459.03 |
1618531200000 | 460.28 |
1618790400000 | 454.77 |
1618876800000 | 450.42 |
1618963200000 | 454.6 |
1619049600000 | 452.08 |
1619136000000 | 456.37 |
1619395200000 | 458.5 |
1619481600000 | 456.55 |
1619568000000 | 456.57 |
1619654400000 | 459.02 |
1619740800000 | 457.02 |
1620000000000 | 456.93 |
1620086400000 | 458.61 |
1620172800000 | 459.34 |
1620259200000 | 458.97 |
1620345600000 | 462.52 |
1620604800000 | 458.53 |
1620691200000 | 453.62 |
1620777600000 | 448.87 |
1620864000000 | 452.7 |
1620950400000 | 457.12 |
1621209600000 | 457.21 |
1621296000000 | 453.48 |
1621382400000 | 453.35 |
1621468800000 | 458.81 |
1621555200000 | 461.51 |
1621814400000 | 463.84 |
1621900800000 | 460.02 |
1621987200000 | 461.34 |
1622073600000 | 461.84 |
1622160000000 | 462.86 |
1622419200000 | 461.16 |
1622505600000 | 462.27 |
1622592000000 | 465.49 |
1622678400000 | 467.48 |
1622764800000 | 468.49 |
1623024000000 | 466.66 |
1623110400000 | 467.46 |
1623196800000 | 464.35 |
1623283200000 | 466.07 |
1623369600000 | 469.58 |
1623628800000 | 469.25 |
1623715200000 | 469.2 |
1623801600000 | 467.95 |
1623888000000 | 474.59 |
1623974400000 | 469.86 |
1624233600000 | 476.6 |
1624320000000 | 479.04 |
1624406400000 | 475.99 |
1624492800000 | 479.07 |
1624579200000 | 481.73 |
1624838400000 | 482.34 |
1624924800000 | 482.17 |
1625011200000 | 483.61 |
1625097600000 | 485.35 |
1625184000000 | 489.28 |
1625443200000 | 488.52 |
1625529600000 | 489.23 |
1625616000000 | 491.32 |
1625702400000 | 482.8 |
1625788800000 | 490.74 |
1626048000000 | 493.51 |
1626134400000 | 494.1 |
1626220800000 | 491.56 |
1626307200000 | 490.81 |
1626393600000 | 487.97 |
1626652800000 | 479.09 |
1626739200000 | 491.49 |
1626825600000 | 495.74 |
1626912000000 | 496.09 |
1626998400000 | 502.37 |
1627257600000 | 499.38 |
1627344000000 | 497.07 |
1627430400000 | 494.48 |
1627516800000 | 494.16 |
1627603200000 | 493.83 |
1627862400000 | 493.14 |
1627948800000 | 497.13 |
1628035200000 | 496.18 |
1628121600000 | 493.63 |
1628208000000 | 499.32 |
1628467200000 | 500.48 |
1628553600000 | 501.69 |
1628640000000 | 502.01 |
1628726400000 | 503.39 |
1628812800000 | 500.68 |
1629072000000 | 501.75 |
1629158400000 | 502.6 |
1629244800000 | 496.94 |
1629331200000 | 498.32 |
1629417600000 | 502.22 |
1629676800000 | 503 |
1629763200000 | 504.55 |
1629849600000 | 507.04 |
1629936000000 | 502.61 |
1630022400000 | 506.8 |
1630281600000 | 505.38 |
1630368000000 | 505.22 |
1630454400000 | 503.17 |
1630540800000 | 505.93 |
1630627200000 | 503.5 |
1630886400000 | 504.33 |
1630972800000 | 502.75 |
1631059200000 | 501.58 |
1631145600000 | 499.53 |
1631232000000 | 492.7 |
1631491200000 | 497.12 |
1631577600000 | 491.81 |
1631664000000 | 496.61 |
1631750400000 | 498.2 |
1631836800000 | 497.17 |
1632096000000 | 488.22 |
1632182400000 | 487.16 |
1632268800000 | 491.84 |
1632355200000 | 498.08 |
1632441600000 | 499.16 |
1632700800000 | 501.16 |
1632787200000 | 493.1 |
1632873600000 | 495.19 |
1632960000000 | 489.4 |
1633046400000 | 495.07 |
1633305600000 | 487.1 |
1633392000000 | 492.98 |
1633478400000 | 497.05 |
1633564800000 | 502.5 |
1633651200000 | 501.49 |
1633910400000 | 498.45 |
1633996800000 | 501.32 |
1634083200000 | 500.76 |
1634169600000 | 509.64 |
1634256000000 | 514.5 |
1634515200000 | 516.65 |
1634601600000 | 518.87 |
1634688000000 | 523.37 |
1634774400000 | 523.82 |
1634860800000 | 525.86 |
1635120000000 | 528.82 |
1635206400000 | 529.44 |
1635292800000 | 525.27 |
1635379200000 | 528 |
1635465600000 | 532.35 |
1635724800000 | 533.61 |
1635811200000 | 534.46 |
1635897600000 | 538.98 |
1635984000000 | 540.67 |
1636070400000 | 541.08 |
1636329600000 | 542.47 |
1636416000000 | 542.5 |
1636502400000 | 541.74 |
1636588800000 | 546.92 |
1636675200000 | 556.04 |
1636934400000 | 555.91 |
1637020800000 | 560.47 |
1637107200000 | 558.97 |
1637193600000 | 554.53 |
1637280000000 | 554.17 |
1637539200000 | 553.36 |
1637625600000 | 556.66 |
1637712000000 | 561.92 |
1637798400000 | 561.24 |
1637884800000 | 539.75 |
1638144000000 | 546.75 |
1638230400000 | 533.11 |
1638316800000 | 523.2 |
1638403200000 | 533.25 |
1638489600000 | 530.91 |
1638748800000 | 540.24 |
1638835200000 | 554.13 |
1638921600000 | 552.69 |
1639008000000 | 553.52 |
1639094400000 | 557.4299 |
1639353600000 | 553.13 |
1639440000000 | 548.95 |
1639526400000 | 557.9299 |
1639612800000 | 553.51 |
1639699200000 | 550.09 |
1639958400000 | 541.55 |
1640044800000 | 554.74 |
1640131200000 | 556.3 |
1640217600000 | 560.0599 |
1640304000000 | 559.05 |
1640563200000 | 566.01 |
1640649600000 | 567.36 |
1640736000000 | 565.55 |
1640822400000 | 566.17 |
1640908800000 | 561.33 |
1641168000000 | 567.4299 |
1641254400000 | 563.77 |
1641340800000 | 550.86 |
1641427200000 | 548.27 |
1641513600000 | 543.05 |
1641772800000 | 543.69 |
1641859200000 | 549.51 |
1641945600000 | 545.33 |
1642032000000 | 537.47 |
1642118400000 | 536.95 |
1642377600000 | 538.39 |
1642464000000 | 530.79 |
1642550400000 | 526.61 |
1642636800000 | 524.48 |
1642723200000 | 507.59 |
1642982400000 | 510.06 |
1643068800000 | 505.06 |
1643155200000 | 501.13 |
1643241600000 | 506.73 |
1643328000000 | 521.78 |
1643587200000 | 530.94 |
1643673600000 | 532.5 |
1643760000000 | 531.59 |
1643846400000 | 509.77 |
1643932800000 | 509.59 |
1644192000000 | 508.48 |
1644278400000 | 513.91 |
1644364800000 | 523.38 |
1644451200000 | 511.06 |
1644537600000 | 504.23 |
1644796800000 | 506.09 |
1644883200000 | 512.94 |
1644969600000 | 512.47 |
1645056000000 | 502.64 |
1645142400000 | 500.38 |
1645401600000 | 500.62 |
1645488000000 | 494.86 |
1645574400000 | 485.51 |
1645660800000 | 502.1 |
1645747200000 | 509.84 |
1646006400000 | 509.62 |
1646092800000 | 502.17 |
1646179200000 | 512.34 |
1646265600000 | 509.12 |
1646352000000 | 511.05 |
1646611200000 | 495.36 |
1646697600000 | 492.96 |
1646784000000 | 500.43 |
1646870400000 | 498.74 |
1646956800000 | 493.06 |
1647216000000 | 491.18 |
1647302400000 | 502.38 |
1647388800000 | 513.8 |
1647475200000 | 515.86 |
1647561600000 | 524.9 |
1647820800000 | 521.4 |
1647907200000 | 529.29 |
1647993600000 | 522.2 |
1648080000000 | 529.13 |
1648166400000 | 532.02 |
1648425600000 | 535.97 |
1648512000000 | 539.39 |
1648598400000 | 533.28 |
1648684800000 | 526.54 |
1648771200000 | 536.12 |
1649030400000 | 542.57 |
1649116800000 | 541 |
1649203200000 | 537.26 |
1649289600000 | 538.42 |
1649376000000 | 540.59 |
1649635200000 | 530.98 |
1649721600000 | 529.82 |
1649808000000 | 537.55 |
1649894400000 | 535.03 |
1650326400000 | 544.44 |
1650412800000 | 534.35 |
1650499200000 | 524.6799 |
1650585600000 | 513.42 |
1650844800000 | 519.03 |
1650931200000 | 509.12 |
1651017600000 | 515.8099 |
1651104000000 | 533.94 |
1651190400000 | 512.24 |
1651449600000 | 513.88 |
1651536000000 | 513.77 |
1651622400000 | 530.69 |
1651708800000 | 510.89 |
1651795200000 | 505.57 |
1652054400000 | 489.96 |
1652140800000 | 488.39 |
1652227200000 | 481.27 |
1652313600000 | 485.16 |
1652400000000 | 500.88 |
1652659200000 | 497.22 |
1652745600000 | 500.98 |
1652832000000 | 483.47 |
1652918400000 | 477.83 |
1653004800000 | 483.33 |
1653264000000 | 485.99 |
1653350400000 | 477.8 |
1653436800000 | 484.65 |
1653523200000 | 493.37 |
1653609600000 | 505.21 |
1653868800000 | 501.95 |
1653955200000 | 500.08 |
1654041600000 | 496.62 |
1654128000000 | 505.45 |
1654214400000 | 496.02 |
1654473600000 | 499.08 |
1654560000000 | 504.74 |
1654646400000 | 497.8 |
1654732800000 | 488.05 |
1654819200000 | 478.76 |
1655078400000 | 462.04 |
1655164800000 | 461.06 |
1655251200000 | 468.95 |
1655337600000 | 449.51 |
1655424000000 | 454.17 |
1655683200000 | 450.77 |
1655769600000 | 459.03 |
1655856000000 | 459.66 |
1655942400000 | 469.42 |
1656028800000 | 483.03 |
1656288000000 | 480.13 |
1656374400000 | 473.13 |
1656460800000 | 475.79 |
1656547200000 | 472.65 |
1656633600000 | 482.2 |
1656892800000 | 480.69 |
1656979200000 | 489.76 |
1657065600000 | 494.3 |
1657152000000 | 501.8 |
1657238400000 | 502.32 |
1657497600000 | 501.56 |
1657584000000 | 499.83 |
1657670400000 | 493.1 |
1657756800000 | 494.47 |
1657843200000 | 504.01 |
1658102400000 | 495.58 |
1658188800000 | 508.74 |
1658275200000 | 511.88 |
1658361600000 | 517.24 |
1658448000000 | 510.68 |
1658707200000 | 513.86 |
1658793600000 | 512.41 |
1658880000000 | 524.6799 |
1658966400000 | 530.69 |
1659052800000 | 533.1 |
1659312000000 | 527.46 |
1659398400000 | 527.96 |
1659484800000 | 538.85 |
1659571200000 | 536.9299 |
1659657600000 | 541.1799 |
1659916800000 | 538.1799 |
1660003200000 | 537.23 |
1660089600000 | 542.84 |
1660176000000 | 542.14 |
1660262400000 | 557.33 |
1660521600000 | 562.1799 |
1660608000000 | 562.49 |
1660694400000 | 558.74 |
1660780800000 | 563.12 |
1660867200000 | 560.77 |
1661126400000 | 553.94 |
1661212800000 | 548.59 |
1661299200000 | 551.3099 |
1661385600000 | 560.07 |
1661472000000 | 540.66 |
1661731200000 | 540.12 |
1661817600000 | 535.32 |
1661904000000 | 529.52 |
1661990400000 | 536.66 |
1662076800000 | 526.33 |
1662336000000 | 532 |
1662422400000 | 531.88 |
1662508800000 | 541.08 |
1662595200000 | 544.17 |
1662681600000 | 546.24 |
1662940800000 | 547.1 |
1663027200000 | 529.28 |
1663113600000 | 529.8 |
1663200000000 | 526.3099 |
1663286400000 | 519.74 |
1663545600000 | 523.49 |
1663632000000 | 518.32 |
1663718400000 | 515.13 |
1663804800000 | 512.1799 |
1663891200000 | 509.63 |
1664150400000 | 505.09 |
1664236800000 | 504.49 |
1664323200000 | 514.91 |
1664409600000 | 496.88 |
1664496000000 | 490.06 |
1664755200000 | 503.19 |
1664841600000 | 510.06 |
1664928000000 | 513.26 |
1665014400000 | 508.5 |
1665100800000 | 497.68 |
1665360000000 | 498.19 |
1665446400000 | 494.41 |
1665532800000 | 491.66 |
1665619200000 | 502.71 |
1665705600000 | 489.79 |
1665964800000 | 499.99 |
1666051200000 | 504.31 |
1666137600000 | 504.27 |
1666224000000 | 500.15 |
1666310400000 | 513.75 |
1666569600000 | 515.53 |
1666656000000 | 523.45 |
1666742400000 | 521.72 |
1666828800000 | 521.1799 |
1666915200000 | 535.84 |
1667174400000 | 535.5 |
1667260800000 | 533.9299 |
1667347200000 | 521.07 |
1667433600000 | 523.02 |
1667520000000 | 519.85 |
1667779200000 | 518.94 |
1667865600000 | 519.8099 |
1667952000000 | 512.47 |
1668038400000 | 532.1799 |
1668124800000 | 521.9299 |
1668384000000 | 517.91 |
1668470400000 | 517.99 |
1668556800000 | 512.65 |
1668643200000 | 515.95 |
1668729600000 | 519.6799 |
1668988800000 | 522.33 |
1669075200000 | 527.15 |
1669161600000 | 524.52 |
1669248000000 | 522.76 |
1669334400000 | 524.48 |
1669593600000 | 515.86 |
1669680000000 | 517.8099 |
1669766400000 | 538.8 |
1669852800000 | 529.61 |
1669939200000 | 531.6799 |
1670198400000 | 522.52 |
1670284800000 | 516.9 |
1670371200000 | 517.04 |
1670457600000 | 518.86 |
1670544000000 | 516.3 |
1670803200000 | 525.05 |
1670889600000 | 521.49 |
1670976000000 | 519.55 |
1671062400000 | 504.98 |
1671148800000 | 501.21 |
1671408000000 | 499.48 |
1671494400000 | 498.62 |
1671580800000 | 507.4 |
1671667200000 | 501.51 |
1671753600000 | 502.16 |
1672099200000 | 496.32 |
1672185600000 | 491.09 |
1672272000000 | 496.4 |
1672358400000 | 495.31 |
1672617600000 | 495.31 |
1672704000000 | 497.34 |
1672790400000 | 498.62 |
1672876800000 | 495.36 |
1672963200000 | 502.86 |
1673222400000 | 498.83 |
1673308800000 | 502 |
1673395200000 | 508.01 |
1673481600000 | 507.32 |
1673568000000 | 508.3 |
1673827200000 | 508.49 |
1673913600000 | 509.22 |
1674000000000 | 502.06 |
1674086400000 | 498.73 |
1674172800000 | 504.73 |
1674432000000 | 509.41 |
1674518400000 | 508.57 |
1674604800000 | 508.81 |
1674691200000 | 516.44 |
1674777600000 | 520.3 |
1675036800000 | 512.9299 |
1675123200000 | 520.76 |
1675209600000 | 520.09 |
1675296000000 | 522.79 |
1675382400000 | 520.12 |
1675641600000 | 521.78 |
1675728000000 | 528.14 |
1675814400000 | 522.02 |
1675900800000 | 516.44 |
1675987200000 | 520.86 |
1676246400000 | 525.14 |
1676332800000 | 526.51 |
1676419200000 | 534.45 |
1676505600000 | 529.21 |
1676592000000 | 527.07 |
1676851200000 | 525.88 |
1676937600000 | 514.85 |
1677024000000 | 518.4299 |
1677110400000 | 519.49 |
1677196800000 | 516.15 |
1677456000000 | 515.45 |
1677542400000 | 512.83 |
1677628800000 | 506.38 |
1677715200000 | 511.85 |
1677801600000 | 520.53 |
1678060800000 | 519.32 |
1678147200000 | 516.14 |
1678233600000 | 519.08 |
1678320000000 | 507.92 |
1678406400000 | 493.73 |
1678665600000 | 491.77 |
1678752000000 | 499.48 |
1678838400000 | 504.27 |
1678924800000 | 506.01 |
1679011200000 | 499.21 |
1679270400000 | 501.38 |
1679356800000 | 505.73 |
1679443200000 | 495.79 |
1679529600000 | 490.31 |
1679616000000 | 499.02 |
1679875200000 | 499.82 |
1679961600000 | 494.73 |
1680048000000 | 502.08 |
1680134400000 | 501.37 |
1680220800000 | 510.86 |
1680480000000 | 511.85 |
1680566400000 | 504.97 |
1680652800000 | 507.05 |
1680739200000 | 505.33 |
1681171200000 | 506.38 |
1681257600000 | 500.42 |
1681344000000 | 504.89 |
1681430400000 | 503.81 |
1681689600000 | 510.39 |
1681776000000 | 509.28 |
1681862400000 | 506.4 |
1681948800000 | 502.82 |
1682035200000 | 503.03 |
1682294400000 | 500.98 |
1682380800000 | 497.08 |
1682467200000 | 485.7 |
1682553600000 | 495.78 |
1682640000000 | 499.76 |
1682899200000 | 501.14 |
1682985600000 | 493.61 |
1683072000000 | 486.3 |
1683158400000 | 488.7 |
1683244800000 | 498.58 |
1683504000000 | 500.01 |
1683590400000 | 501.78 |
1683676800000 | 501.52 |
1683763200000 | 501.26 |
1683849600000 | 503 |
1684108800000 | 504.71 |
1684195200000 | 498.58 |
1684281600000 | 507.09 |
1684368000000 | 512.88 |
1684454400000 | 511.24 |
1684713600000 | 511.95 |
1684800000000 | 507.8 |
1684886400000 | 502.51 |
1684972800000 | 502.75 |
1685059200000 | 507.45 |
1685318400000 | 507.28 |
1685404800000 | 504.52 |
1685491200000 | 509.35 |
1685577600000 | 512.58 |
1685664000000 | 518.49 |
1685923200000 | 521.21 |
1686009600000 | 523.25 |
1686096000000 | 518.8 |
1686182400000 | 516.78 |
1686268800000 | 518.2 |
1686528000000 | 522.34 |
1686614400000 | 521.83 |
1686700800000 | 515.35 |
1686787200000 | 520.3 |
1686873600000 | 517.96 |
1687132800000 | 518.01 |
1687219200000 | 514.91 |
1687305600000 | 511.86 |
1687392000000 | 512.4 |
1687478400000 | 512 |
1687737600000 | 511.11 |
1687824000000 | 515.4299 |
1687910400000 | 517.16 |
1687996800000 | 520.5 |
1688083200000 | 525.5 |
1688342400000 | 526.5599 |
1688428800000 | 526.77 |
1688515200000 | 527.16 |
1688601600000 | 522.28 |
1688688000000 | 517.25 |
1688947200000 | 520.84 |
1689033600000 | 525.73 |
1689120000000 | 521.44 |
1689206400000 | 522.91 |
1689292800000 | 520.97 |
1689552000000 | 525.41 |
1689638400000 | 525.34 |
1689724800000 | 530.84 |
1689811200000 | 532.02 |
1689897600000 | 535.14 |
1690156800000 | 536.8 |
1690243200000 | 538.64 |
1690329600000 | 535.58 |
1690416000000 | 532.45 |
1690502400000 | 531.5 |
1690761600000 | 533 |
1690848000000 | 535.75 |
1690934400000 | 531.9 |
1691020800000 | 528.54 |
1691107200000 | 521.48 |
1691366400000 | 527.95 |
1691452800000 | 528.19 |
1691539200000 | 525.46 |
1691625600000 | 524.35 |
1691712000000 | 527.28 |
1691971200000 | 532.67 |
1692057600000 | 524.1799 |
1692144000000 | 523.52 |
1692230400000 | 518.63 |
1692316800000 | 519.4299 |
1692576000000 | 521 |
1692662400000 | 523.66 |
1692748800000 | 528.86 |
1692835200000 | 522.47 |
1692921600000 | 529.32 |
1693180800000 | 531.48 |
1693267200000 | 536.89 |
1693353600000 | 533.87 |
1693440000000 | 535.36 |
1693526400000 | 539.82 |
1693785600000 | 540.92 |
1693872000000 | 542.38 |
1693958400000 | 540.29 |
1694044800000 | 541.51 |
1694131200000 | 540.88 |
1694390400000 | 541.95 |
1694476800000 | 541.9 |
1694563200000 | 538.41 |
1694649600000 | 545.57 |
1694736000000 | 542.79 |
1694995200000 | 541.02 |
1695081600000 | 539.4 |
1695168000000 | 535.12 |
1695254400000 | 528.12 |
1695340800000 | 527.16 |
1695600000000 | 533.2 |
1695686400000 | 524.95 |
1695772800000 | 528.58 |
1695859200000 | 528.77 |
1695945600000 | 525.54 |
1696204800000 | 528.7 |
1696291200000 | 521.47 |
1696377600000 | 525.78 |
1696464000000 | 523.6799 |
1696550400000 | 529.46 |
1696809600000 | 531.2 |
1696896000000 | 533.67 |
1696982400000 | 533.74 |
1697068800000 | 533.03 |
1697155200000 | 533.24 |
1697414400000 | 536.17 |
1697500800000 | 534.21 |
1697587200000 | 528.17 |
1697673600000 | 519.9 |
1697760000000 | 510.87 |
1698019200000 | 507.14 |
1698105600000 | 513.8099 |
1698192000000 | 508.11 |
1698278400000 | 504.81 |
1698364800000 | 499.2 |
1698624000000 | 502.24 |
1698710400000 | 512.4 |
1698796800000 | 516.17 |
1698883200000 | 520.73 |
1698969600000 | 521.4 |
1699228800000 | 520.4299 |
1699315200000 | 524.92 |
1699401600000 | 523.34 |
1699488000000 | 518.39 |
1699574400000 | 527.26 |
1699833600000 | 526.29 |
1699920000000 | 530.48 |
1700006400000 | 528.8099 |
1700092800000 | 526.13 |
1700179200000 | 527.46 |
1700438400000 | 528.73 |
1700524800000 | 528.74 |
1700611200000 | 534.91 |
1700697600000 | 532.77 |
1700784000000 | 532.25 |
1701043200000 | 532.1 |
1701129600000 | 530.28 |
1701216000000 | 529.64 |
1701302400000 | 537.32 |
1701388800000 | 546.96 |
1701648000000 | 546.7 |
1701734400000 | 546.84 |
1701820800000 | 546.1 |
1701907200000 | 549.39 |
1701993600000 | 552.39 |
1702252800000 | 561.78 |
1702339200000 | 561.8 |
1702425600000 | 571.17 |
1702512000000 | 563.2 |
1702598400000 | 564.84 |
1702857600000 | 566.59 |
1702944000000 | 566.38 |
1703030400000 | 558.55 |
1703116800000 | 563.57 |
1703203200000 | 564.54 |
1703635200000 | 563.69 |
1703721600000 | 565.1799 |
1703808000000 | 566.86 |
1704153600000 | 572.78 |
1704240000000 | 568.52 |
1704326400000 | 565.24 |
1704412800000 | 565.92 |
1704672000000 | 573.87 |
1704758400000 | 575.39 |
1704844800000 | 574.33 |
1704931200000 | 574.32 |
1705017600000 | 571.82 |
1705276800000 | 572.6 |
1705363200000 | 573.96 |
1705449600000 | 571.41 |
1705536000000 | 574.41 |
1705622400000 | 576.94 |
1705881600000 | 578.99 |
1705968000000 | 582.22 |
1706054400000 | 575.9 |
1706140800000 | 582.87 |
1706227200000 | 583.16 |
1706486400000 | 591.35 |
1706572800000 | 588.15 |
1706659200000 | 580.6799 |
1706745600000 | 588.89 |
1706832000000 | 592.38 |
1707091200000 | 591.86 |
1707177600000 | 595.44 |
1707264000000 | 600.27 |
1707350400000 | 601.55 |
1707436800000 | 602.48 |
1707696000000 | 604.69 |
1707782400000 | 600.45 |
1707868800000 | 604.33 |
1707955200000 | 609.6 |
1708041600000 | 605.0599 |
1708300800000 | 605.29 |
1708387200000 | 597.03 |
1708473600000 | 599.11 |
1708560000000 | 607.15 |
1708646400000 | 604.4299 |
1708905600000 | 601.2 |
1708992000000 | 603.11 |
1709078400000 | 603.03 |
1709164800000 | 605.1799 |
1709251200000 | 607.27 |
1709510400000 | 604.98 |
1709596800000 | 598.84 |
1709683200000 | 601.09 |
1709769600000 | 602.21 |
1709856000000 | 601.37 |
1710115200000 | 605.28 |
1710201600000 | 608.34 |
1710288000000 | 605.67 |
1710374400000 | 607.21 |
1710460800000 | 602.88 |
1710720000000 | 606.39 |
1710806400000 | 610.5599 |
1710892800000 | 616.61 |
1710979200000 | 619.26 |
1711065600000 | 617.82 |
1711324800000 | 614.92 |
1711411200000 | 615.39 |
1711497600000 | 619.97 |
1711584000000 | 622.38 |
1712016000000 | 613.22 |
1712102400000 | 612.5 |
1712188800000 | 602.64 |
1712275200000 | 612.04 |
1712534400000 | 609.96 |
1712620800000 | 611.63 |
1712707200000 | 607.78 |
1712793600000 | 612.98 |
1712880000000 | 607.19 |
1713139200000 | 598.28 |
1713225600000 | 596.19 |
1713312000000 | 593.5 |
1713398400000 | 591.88 |
1713484800000 | 589.38 |
1713744000000 | 593.73 |
1713830400000 | 597.19 |
1713916800000 | 597.99 |
1714003200000 | 597.52 |
1714089600000 | 599.3 |
1714348800000 | 598.45 |
1714435200000 | 591 |
1714521600000 | 585.98 |
1714608000000 | 590.07 |
1714694400000 | 590.5599 |
1714953600000 | 593.45 |
1715040000000 | 596.05 |
1715126400000 | 597.48 |
1715212800000 | 599.4 |
1715299200000 | 601.4 |
1715558400000 | 598.69 |
1715644800000 | 598.07 |
1715731200000 | 602.51 |
1715817600000 | 600.6799 |
1715904000000 | 601.3099 |
1716163200000 | 601.1799 |
1716249600000 | 599.45 |
1716336000000 | 597.71 |
1716422400000 | 589.73 |
1716508800000 | 590.83 |
1716768000000 | 590.15 |
1716854400000 | 587.15 |
1716940800000 | 586.88 |
1717027200000 | 586.77 |
1717113600000 | 592.87 |
1717372800000 | 590.55 |
1717459200000 | 592.16 |
1717545600000 | 595.02 |
1717632000000 | 596.9 |
1717718400000 | 599.04 |
1717977600000 | 603.48 |
1718064000000 | 605.98 |
1718150400000 | 600.5 |
1718236800000 | 605.1 |
1718323200000 | 608.15 |
1718582400000 | 611.42 |
1718668800000 | 609.9 |
1718755200000 | 609.34 |
1718841600000 | 612.62 |
1718928000000 | 615.75 |
1719187200000 | 616.37 |
1719273600000 | 617.17 |
1719360000000 | 616.48 |
1719446400000 | 615.71 |
1719532800000 | 614.61 |
1719792000000 | 611.83 |
1719878400000 | 614.36 |
1719964800000 | 611.42 |
1720051200000 | 611.22 |
1720137600000 | 612.99 |
1720396800000 | 612.21 |
1720483200000 | 611.8099 |
1720569600000 | 613.05 |
1720656000000 | 612.69 |
1720742400000 | 616.84 |
1721001600000 | 619.55 |
1721088000000 | 628.5 |
1721174400000 | 621.14 |
1721260800000 | 614.88 |
1721347200000 | 615.2 |
1721606400000 | 618.03 |
1721692800000 | 618.86 |
1721779200000 | 609.58 |
1721865600000 | 609.32 |
1721952000000 | 617.07 |
1722211200000 | 622.07 |
1722297600000 | 623.26 |
1722384000000 | 629.58 |
1722470400000 | 626.6799 |
1722556800000 | 609.36 |
1722816000000 | 590.26 |
1722902400000 | 598.52 |
1722988800000 | 593 |
1723075200000 | 600.64 |
1723161600000 | 602.12 |
1723420800000 | 600.14 |
1723507200000 | 606.62 |
1723593600000 | 604.25 |
1723680000000 | 615.33 |
1723766400000 | 616.85 |
1724025600000 | 617.28 |
1724112000000 | 612.5599 |
1724198400000 | 614.63 |
1724284800000 | 613.75 |
1724371200000 | 616.27 |
1724630400000 | 615.98 |
1724716800000 | 618.77 |
1724803200000 | 617.75 |
1724889600000 | 624.46 |
1724976000000 | 629.5 |
1725235200000 | 629.47 |
1725321600000 | 624.0599 |
1725408000000 | 619.64 |
1725494400000 | 614.74 |
1725580800000 | 604.86 |
1725840000000 | 615.91 |
1725926400000 | 617.74 |
1726012800000 | 621.49 |
1726099200000 | 623.98 |
1726185600000 | 625.2 |
1726444800000 | 627.12 |
1726531200000 | 626.72 |
1726617600000 | 624.27 |
1726704000000 | 630.82 |
1726790400000 | 629.98 |
1727049600000 | 632.74 |
1727136000000 | 628.61 |
1727222400000 | 624.22 |
1727308800000 | 624.35 |
1727395200000 | 626.35 |
1727654400000 | 628.85 |
1727740800000 | 629.7 |
1727827200000 | 631.74 |
1727913600000 | 630.11 |
1728000000000 | 637.37 |
1728259200000 | 631.73 |
1728345600000 | 636.88 |
1728432000000 | 643.82 |
1728518400000 | 646.33 |
1728604800000 | 650.49 |
1728864000000 | 657.8 |
1728950400000 | 654.61 |
1729036800000 | 665.3099 |
1729123200000 | 664.4299 |
1729209600000 | 662.85 |
1729468800000 | 660.44 |
1729555200000 | 657.49 |
1729641600000 | 656.65 |
1729728000000 | 657.72 |
1729814400000 | 652.49 |
1730073600000 | 655.5599 |
1730160000000 | 654.53 |
1730246400000 | 651.14 |
1730332800000 | 644.4 |
STOXX USA Low Carbon 50 | STOXX USA 50 | |
---|---|---|
2017 | 1.9616356552688 | 8.0735719754355 |
2018 | 1.4972014571461 | 2.2457468493412 |
2019 | 37.055191690848 | 36.082974381977 |
2020 | 13.913759347134 | 15.25800425838 |
2021 | 40.453894672245 | 38.228097470185 |
2022 | -11.8901402113 | -18.316110556853 |
2023 | 14.687033969784 | 32.840572610822 |
2024 | 16.68684147353 | 37.127138508747 |
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 Industry and ranked in ascending order by carbon intensity. The top 5 & 10 (regional) and top 10 & 40 (global) stocks with the lowest carbon intensity figures are selected to create both global, regional and country Industry top 50 / 100 / 400 indices. The remaining stocks are sorted by ICB Industry and a z-score per Industry is calculated. 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 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 | CH0304746834 | SXU50CEP | .SXU50CEP | |
Net Return EUR | CH0304746859 | SXU50CEN | .SXU50CEN | |
Gross Return EUR | CH0304746875 | SXU50CEG | .SXU50CEG | |
Net Return USD | CH0304746867 | SXU50CUN | .SXU50CUN | |
Price USD | CH0304746842 | SXU50CUP | .SXU50CUP | |
Gross Return USD | CH0304746883 | SXU50CUG | .SXU50CUG |
Quick Facts
Weighting | Price weighted-weight factor based on FF M-cap multiplied by Z-score carbon intensity factor of each constituent; Equal weighted |
Cap Factor | 5% on component level |
No. of components | Fixed at Dec. review, variable thereafter |
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 USA Low Carbon 50
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Cisco Systems Inc. | Telecommunications | USA | 5.443% |
ARISTA NETWORKS | Telecommunications | USA | 5.362% |
T-Mobile US Inc | Telecommunications | USA | 5.014% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 5.008% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 5.006% |
Apple Inc. | Technology | USA | 5.000% |
AIRBNB A | Travel and Leisure | USA | 4.499% |
PROLOGIS INC. | Real Estate | USA | 4.274% |
McKesson Corp. | Personal Care, Drug and Grocery Stores | USA | 4.136% |
BOOKING HOLDINGS | Travel and Leisure | USA | 3.910% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.