Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX USA Reported Low Carbon
Index Description
Companies that measure their environmental risk are better equipped to mitigate those risks. Those that are transparent about it and disclose this information provide critical insights to change market behavior. The STOXX Reported Low Carbon Indices cover only stocks with available reported carbon intensity data from companies, which are publicly committed to disclose their carbon emissions. These indices cover the regions Global, Europe, Eurozone and the USA. The indices have a variable number of components, 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. The indices also exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas. STOXX uses ISS ESG as reliable and professional data sources for the estimated and reported data. Data considered comprise Scope 1 (All direct GHG emissions) and Scope 2 (Indirect GHG emissions from consumption of purchased electricity, heat or steam) emissions.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- As indices derived from those well-known broad indices, investor can easily use it for benchmark purposes.
- Comprehensive offering by covering global regions, Europe, Eurozone and USA.
- Usage of ISS ESG data.
- Only companies with reported data are available for selection.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA Reported Low Carbon | N/A | 94,377.4 | 219.0 | 87.4 | 5,131.4 | 6.9 | 5.4 | 0.0 | 26.5 |
STOXX USA 900 | 49,907.6 | 48,036.3 | 53.3 | 15.1 | 3,163.8 | 2.3 | 6.6 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 31.6 |
---|---|
Health Care | 14.6 |
Industrial Goods and Services | 12.4 |
Banks | 6.8 |
Retail | 5.4 |
Financial Services | 5.0 |
Real Estate | 3.1 |
Travel and Leisure | 3.0 |
Telecommunications | 2.9 |
Food, Beverage and Tobacco | 2.7 |
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 Reported Low Carbon | 2.3 | 25.0 | 37.2 | 44.5 | 116.9 | N/A | N/A | 37.7 | 13.2 | 16.9 |
STOXX USA 900 | 2.0 | 22.8 | 35.0 | 34.1 | 105.8 | N/A | N/A | 35.5 | 10.4 | 15.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA Reported Low Carbon | N/A | N/A | 13.1 | 17.2 | 21.7 | N/A | N/A | 2.3 | 0.6 | 0.7 |
STOXX USA 900 | N/A | N/A | 13.4 | 18.1 | 21.9 | N/A | N/A | 2.1 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA Reported Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.1 | 2.0 | 1.9 | 2.7 | 2.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA Reported Low Carbon | 1.0 | 1.0 | 1.0 | 0.9 | 1.0 | 1.1 | 1.0 | 0.8 | 0.9 | 0.3 |
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 Reported Low Carbon
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX USA Reported Low Carbon | 28.3 | 23.4 | 26.4 | 26.4 | 5.3 | 2.1 | 3.1 | 27.4 |
STOXX USA 900 | 28.3 | 24.0 | 25.8 | 25.8 | 5.1 | 1.9 | 2.9 | 25.5 |
Performance and annual returns
STOXX USA Reported Low Carbon | |
---|---|
1324252800000 | 100 |
1324339200000 | 102.21 |
1324425600000 | 102.8 |
1324512000000 | 103.74 |
1324598400000 | 104.86 |
1324944000000 | 104.5 |
1325030400000 | 104.17 |
1325116800000 | 105.59 |
1325203200000 | 104.6 |
1325462400000 | 104.6 |
1325548800000 | 105.84 |
1325635200000 | 107.14 |
1325721600000 | 108.46 |
1325808000000 | 108.86 |
1326067200000 | 108.96 |
1326153600000 | 109.61 |
1326240000000 | 110.71 |
1326326400000 | 110.17 |
1326412800000 | 110.66 |
1326672000000 | 110.61 |
1326758400000 | 110.23 |
1326844800000 | 110.89 |
1326931200000 | 110.87 |
1327017600000 | 111.03 |
1327276800000 | 109.91 |
1327363200000 | 110.38 |
1327449600000 | 111.13 |
1327536000000 | 109.03 |
1327622400000 | 109.06 |
1327881600000 | 108.92 |
1327968000000 | 109.04 |
1328054400000 | 109.41 |
1328140800000 | 109.72 |
1328227200000 | 111.73 |
1328486400000 | 112.05 |
1328572800000 | 110.85 |
1328659200000 | 111.1 |
1328745600000 | 110.72 |
1328832000000 | 110.81 |
1329091200000 | 111.29 |
1329177600000 | 111.83 |
1329264000000 | 111.86 |
1329350400000 | 113.51 |
1329436800000 | 112.61 |
1329696000000 | 111.72 |
1329782400000 | 111.79 |
1329868800000 | 111.57 |
1329955200000 | 111.44 |
1330041600000 | 110.3 |
1330300800000 | 111.05 |
1330387200000 | 111.27 |
1330473600000 | 111.04 |
1330560000000 | 112.21 |
1330646400000 | 113.02 |
1330905600000 | 112.36 |
1330992000000 | 111.45 |
1331078400000 | 112.29 |
1331164800000 | 112.07 |
1331251200000 | 113.76 |
1331510400000 | 113.5 |
1331596800000 | 116.09 |
1331683200000 | 116.59 |
1331769600000 | 117.06 |
1331856000000 | 116.34 |
1332115200000 | 116.05 |
1332201600000 | 115.94 |
1332288000000 | 115.94 |
1332374400000 | 115.11 |
1332460800000 | 114.91 |
1332720000000 | 115.99 |
1332806400000 | 115.51 |
1332892800000 | 115.29 |
1332979200000 | 115.18 |
1333065600000 | 115.41 |
1333324800000 | 116.22 |
1333411200000 | 115.24 |
1333497600000 | 115.86 |
1333584000000 | 116.18 |
1334016000000 | 112.63 |
1334102400000 | 113.31 |
1334188800000 | 114.55 |
1334275200000 | 113.87 |
1334534400000 | 114.24 |
1334620800000 | 115.14 |
1334707200000 | 114.73 |
1334793600000 | 114.14 |
1334880000000 | 113.84 |
1335139200000 | 113.58 |
1335225600000 | 113.54 |
1335312000000 | 114.8 |
1335398400000 | 115.15 |
1335484800000 | 114.99 |
1335744000000 | 114.81 |
1335830400000 | 115.62 |
1335916800000 | 115.84 |
1336003200000 | 114.92 |
1336089600000 | 113.36 |
1336348800000 | 113.89 |
1336435200000 | 113.9 |
1336521600000 | 113.65 |
1336608000000 | 113.54 |
1336694400000 | 113.09 |
1336953600000 | 112.77 |
1337040000000 | 112.73 |
1337126400000 | 112.56 |
1337212800000 | 111.31 |
1337299200000 | 110.34 |
1337558400000 | 111.29 |
1337644800000 | 111.65 |
1337731200000 | 113.18 |
1337817600000 | 113.28 |
1337904000000 | 113.65 |
1338163200000 | 113.41 |
1338249600000 | 114.73 |
1338336000000 | 114.3 |
1338422400000 | 114.32 |
1338508800000 | 111.51 |
1338768000000 | 110.23 |
1338854400000 | 111.23 |
1338940800000 | 113.71 |
1339027200000 | 113.07 |
1339113600000 | 114.85 |
1339372800000 | 112.99 |
1339459200000 | 114.96 |
1339545600000 | 113.25 |
1339632000000 | 114.28 |
1339718400000 | 115.22 |
1339977600000 | 115.57 |
1340064000000 | 116.04 |
1340150400000 | 115.78 |
1340236800000 | 113.91 |
1340323200000 | 115.5 |
1340582400000 | 114.03 |
1340668800000 | 114.64 |
1340755200000 | 115.85 |
1340841600000 | 115.74 |
1340928000000 | 116.08 |
1341187200000 | 117.18 |
1341273600000 | 117.66 |
1341360000000 | 118.56 |
1341446400000 | 119.01 |
1341532800000 | 118.52 |
1341792000000 | 118.27 |
1341878400000 | 117.79 |
1341964800000 | 117.8 |
1342051200000 | 117.65 |
1342137600000 | 119.28 |
1342396800000 | 118.94 |
1342483200000 | 120.09 |
1342569600000 | 120.52 |
1342656000000 | 120.8 |
1342742400000 | 120.58 |
1343001600000 | 120.01 |
1343088000000 | 119.27 |
1343174400000 | 119.18 |
1343260800000 | 119.46 |
1343347200000 | 121.14 |
1343606400000 | 122.22 |
1343692800000 | 120.8 |
1343779200000 | 120.6 |
1343865600000 | 120.95 |
1343952000000 | 121.52 |
1344211200000 | 121.24 |
1344297600000 | 121.98 |
1344384000000 | 122.83 |
1344470400000 | 123.38 |
1344556800000 | 123.67 |
1344816000000 | 123.1 |
1344902400000 | 123.34 |
1344988800000 | 123.86 |
1345075200000 | 123.98 |
1345161600000 | 124.8 |
1345420800000 | 124.31 |
1345507200000 | 122.62 |
1345593600000 | 122.6 |
1345680000000 | 120.48 |
1345766400000 | 121.97 |
1346025600000 | 121.81 |
1346112000000 | 121.12 |
1346198400000 | 121.72 |
1346284800000 | 121.07 |
1346371200000 | 120.66 |
1346630400000 | 120.87 |
1346716800000 | 120.79 |
1346803200000 | 120.39 |
1346889600000 | 122.79 |
1346976000000 | 121.75 |
1347235200000 | 121.22 |
1347321600000 | 121.15 |
1347408000000 | 121.02 |
1347494400000 | 122.95 |
1347580800000 | 121.16 |
1347840000000 | 120.82 |
1347926400000 | 121.53 |
1348012800000 | 121.64 |
1348099200000 | 122.68 |
1348185600000 | 122.28 |
1348444800000 | 122.75 |
1348531200000 | 121.1 |
1348617600000 | 121.61 |
1348704000000 | 122.47 |
1348790400000 | 121.95 |
1349049600000 | 122.08 |
1349136000000 | 121.84 |
1349222400000 | 122.66 |
1349308800000 | 122.71 |
1349395200000 | 122.22 |
1349654400000 | 122.72 |
1349740800000 | 122.14 |
1349827200000 | 121.46 |
1349913600000 | 121.29 |
1350000000000 | 120.64 |
1350259200000 | 121.91 |
1350345600000 | 122.22 |
1350432000000 | 121.89 |
1350518400000 | 121.95 |
1350604800000 | 120.49 |
1350864000000 | 120.06 |
1350950400000 | 119.35 |
1351036800000 | 118.98 |
1351123200000 | 119.36 |
1351209600000 | 119.51 |
1351468800000 | 119.76 |
1351555200000 | 119.09 |
1351641600000 | 119.59 |
1351728000000 | 121.32 |
1351814400000 | 121.21 |
1352073600000 | 121.97 |
1352160000000 | 122.98 |
1352246400000 | 120.34 |
1352332800000 | 119.44 |
1352419200000 | 119.83 |
1352678400000 | 119.97 |
1352764800000 | 119.33 |
1352851200000 | 117.49 |
1352937600000 | 116.87 |
1353024000000 | 118.11 |
1353283200000 | 119.25 |
1353369600000 | 119.49 |
1353456000000 | 119.64 |
1353542400000 | 119.03 |
1353628800000 | 119.93 |
1353888000000 | 119.51 |
1353974400000 | 119.14 |
1354060800000 | 120.33 |
1354147200000 | 120.2 |
1354233600000 | 119.89 |
1354492800000 | 118.7 |
1354579200000 | 118.4 |
1354665600000 | 119.3 |
1354752000000 | 120.44 |
1354838400000 | 121.57 |
1355097600000 | 121.71 |
1355184000000 | 121.82 |
1355270400000 | 121.56 |
1355356800000 | 120.46 |
1355443200000 | 119.9 |
1355702400000 | 120.86 |
1355788800000 | 121.61 |
1355875200000 | 120.26 |
1355961600000 | 121.29 |
1356048000000 | 120.68 |
1356307200000 | 120.17 |
1356566400000 | 119.34 |
1356652800000 | 118.05 |
1356912000000 | 120.18 |
1357084800000 | 122.82 |
1357171200000 | 123.88 |
1357257600000 | 125.15 |
1357516800000 | 124.33 |
1357603200000 | 124.26 |
1357689600000 | 124.86 |
1357776000000 | 124.28 |
1357862400000 | 123.13 |
1358121600000 | 122.9 |
1358208000000 | 123.27 |
1358294400000 | 123.59 |
1358380800000 | 123.57 |
1358467200000 | 124.64 |
1358726400000 | 124.42 |
1358812800000 | 125.23 |
1358899200000 | 125.42 |
1358985600000 | 125.18 |
1359072000000 | 125.05 |
1359331200000 | 124.84 |
1359417600000 | 125.1 |
1359504000000 | 123.74 |
1359590400000 | 123.5 |
1359676800000 | 123.8 |
1359936000000 | 123.7 |
1360022400000 | 125.37 |
1360108800000 | 125.33 |
1360195200000 | 126.35 |
1360281600000 | 127.08 |
1360540800000 | 126.98 |
1360627200000 | 126.67 |
1360713600000 | 126.97 |
1360800000000 | 128.13 |
1360886400000 | 127.87 |
1361145600000 | 127.87 |
1361232000000 | 128.78 |
1361318400000 | 127.13 |
1361404800000 | 127.75 |
1361491200000 | 129.45 |
1361750400000 | 126.6 |
1361836800000 | 128.71 |
1361923200000 | 130.09 |
1362009600000 | 130.25 |
1362096000000 | 131.57 |
1362355200000 | 131.98 |
1362441600000 | 133.1 |
1362528000000 | 133.73 |
1362614400000 | 133.22 |
1362700800000 | 134.79 |
1362960000000 | 134.93 |
1363046400000 | 134.6 |
1363132800000 | 135.55 |
1363219200000 | 136.02 |
1363305600000 | 134.83 |
1363564800000 | 135.01 |
1363651200000 | 135.42 |
1363737600000 | 135.61 |
1363824000000 | 134.54 |
1363910400000 | 134.72 |
1364169600000 | 135.4 |
1364256000000 | 136.74 |
1364342400000 | 137.59 |
1364428800000 | 137.54 |
1364860800000 | 138.2 |
1364947200000 | 136.61 |
1365033600000 | 137.15 |
1365120000000 | 134.73 |
1365379200000 | 135.6 |
1365465600000 | 135.78 |
1365552000000 | 137.24 |
1365638400000 | 137.29 |
1365724800000 | 137.24 |
1365984000000 | 134.44 |
1366070400000 | 135.81 |
1366156800000 | 134.85 |
1366243200000 | 133.47 |
1366329600000 | 134.55 |
1366588800000 | 135.64 |
1366675200000 | 137.18 |
1366761600000 | 137.52 |
1366848000000 | 137.86 |
1366934400000 | 137.38 |
1367193600000 | 137.53 |
1367280000000 | 137 |
1367366400000 | 135.56 |
1367452800000 | 138.12 |
1367539200000 | 138.98 |
1367798400000 | 139.83 |
1367884800000 | 140.3 |
1367971200000 | 140.17 |
1368057600000 | 140.48 |
1368144000000 | 142.47 |
1368403200000 | 142.45 |
1368489600000 | 144.14 |
1368576000000 | 146.51 |
1368662400000 | 145.31 |
1368748800000 | 148 |
1369008000000 | 147.45 |
1369094400000 | 147.57 |
1369180800000 | 146.43 |
1369267200000 | 145.67 |
1369353600000 | 145.31 |
1369612800000 | 145.22 |
1369699200000 | 147.33 |
1369785600000 | 145.26 |
1369872000000 | 144.95 |
1369958400000 | 143.81 |
1370217600000 | 143.96 |
1370304000000 | 142.57 |
1370390400000 | 140.44 |
1370476800000 | 140.56 |
1370563200000 | 142.14 |
1370822400000 | 142.44 |
1370908800000 | 140.07 |
1370995200000 | 138.35 |
1371081600000 | 140.72 |
1371168000000 | 139.36 |
1371427200000 | 140.44 |
1371513600000 | 141.17 |
1371600000000 | 139.19 |
1371686400000 | 138.16 |
1371772800000 | 138.68 |
1372032000000 | 137.4 |
1372118400000 | 138.97 |
1372204800000 | 141.19 |
1372291200000 | 142.2 |
1372377600000 | 141.5 |
1372636800000 | 141.78 |
1372723200000 | 141.63 |
1372809600000 | 142.44 |
1372896000000 | 143.09 |
1372982400000 | 145.64 |
1373241600000 | 146.2 |
1373328000000 | 148.11 |
1373414400000 | 147.27 |
1373500800000 | 147.06 |
1373587200000 | 147.25 |
1373846400000 | 147.66 |
1373932800000 | 146.18 |
1374019200000 | 147.06 |
1374105600000 | 148 |
1374192000000 | 147.54 |
1374451200000 | 147.45 |
1374537600000 | 146.96 |
1374624000000 | 146.22 |
1374710400000 | 146.56 |
1374796800000 | 146.31 |
1375056000000 | 145.77 |
1375142400000 | 145.78 |
1375228800000 | 145.33 |
1375315200000 | 147.67 |
1375401600000 | 147.39 |
1375660800000 | 147.57 |
1375747200000 | 145.88 |
1375833600000 | 145.38 |
1375920000000 | 145.25 |
1376006400000 | 145.02 |
1376265600000 | 145.4 |
1376352000000 | 146.35 |
1376438400000 | 145.26 |
1376524800000 | 143.27 |
1376611200000 | 141.93 |
1376870400000 | 140.82 |
1376956800000 | 140.48 |
1377043200000 | 140.19 |
1377129600000 | 141.69 |
1377216000000 | 141.78 |
1377475200000 | 141.46 |
1377561600000 | 138.88 |
1377648000000 | 139.78 |
1377734400000 | 141.44 |
1377820800000 | 141.46 |
1378080000000 | 141.44 |
1378166400000 | 142.42 |
1378252800000 | 143.09 |
1378339200000 | 144.23 |
1378425600000 | 143.73 |
1378684800000 | 144.12 |
1378771200000 | 145.42 |
1378857600000 | 145.79 |
1378944000000 | 145.21 |
1379030400000 | 146.24 |
1379289600000 | 146.27 |
1379376000000 | 146.85 |
1379462400000 | 148.5 |
1379548800000 | 145.97 |
1379635200000 | 145.25 |
1379894400000 | 144.44 |
1379980800000 | 144.01 |
1380067200000 | 143.58 |
1380153600000 | 144.32 |
1380240000000 | 143.11 |
1380499200000 | 142.24 |
1380585600000 | 143.37 |
1380672000000 | 142.64 |
1380758400000 | 141.1 |
1380844800000 | 142.45 |
1381104000000 | 141.35 |
1381190400000 | 139.4 |
1381276800000 | 140.34 |
1381363200000 | 143.57 |
1381449600000 | 144.07 |
1381708800000 | 144.45 |
1381795200000 | 144.14 |
1381881600000 | 146.31 |
1381968000000 | 145.29 |
1382054400000 | 145.88 |
1382313600000 | 145.99 |
1382400000000 | 145.69 |
1382486400000 | 144.76 |
1382572800000 | 144.97 |
1382659200000 | 145.68 |
1382918400000 | 146.04 |
1383004800000 | 147.28 |
1383091200000 | 146.67 |
1383177600000 | 147.87 |
1383264000000 | 149.7 |
1383523200000 | 149.83 |
1383609600000 | 149.94 |
1383696000000 | 150.37 |
1383782400000 | 150.12 |
1383868800000 | 152.67 |
1384128000000 | 152.2 |
1384214400000 | 151.53 |
1384300800000 | 153.19 |
1384387200000 | 153.04 |
1384473600000 | 153.7 |
1384732800000 | 152.75 |
1384819200000 | 152.48 |
1384905600000 | 152.66 |
1384992000000 | 153.85 |
1385078400000 | 154.02 |
1385337600000 | 154.02 |
1385424000000 | 153.26 |
1385510400000 | 153.43 |
1385596800000 | 153.14 |
1385683200000 | 152.78 |
1385942400000 | 153.07 |
1386028800000 | 152.06 |
1386115200000 | 152.26 |
1386201600000 | 150.25 |
1386288000000 | 151.78 |
1386547200000 | 151.67 |
1386633600000 | 150.52 |
1386720000000 | 148.65 |
1386806400000 | 148.43 |
1386892800000 | 148.75 |
1387152000000 | 149.48 |
1387238400000 | 149.18 |
1387324800000 | 151.5 |
1387411200000 | 152.57 |
1387497600000 | 153.24 |
1387756800000 | 153.48 |
1387843200000 | 154.47 |
1388102400000 | 154.18 |
1388361600000 | 153.73 |
1388448000000 | 154.72 |
1388620800000 | 154.87 |
1388707200000 | 155.54 |
1388966400000 | 154.75 |
1389052800000 | 156.19 |
1389139200000 | 156.26 |
1389225600000 | 156.51 |
1389312000000 | 155.74 |
1389571200000 | 153.91 |
1389657600000 | 155.02 |
1389744000000 | 157.2 |
1389830400000 | 156.74 |
1389916800000 | 156.75 |
1390176000000 | 156.68 |
1390262400000 | 157.02 |
1390348800000 | 156.81 |
1390435200000 | 154.01 |
1390521600000 | 150.68 |
1390780800000 | 149.93 |
1390867200000 | 151.26 |
1390953600000 | 150 |
1391040000000 | 152.33 |
1391126400000 | 152.17 |
1391385600000 | 148.14 |
1391472000000 | 149.19 |
1391558400000 | 148.76 |
1391644800000 | 150.07 |
1391731200000 | 151.75 |
1391990400000 | 151.52 |
1392076800000 | 152.98 |
1392163200000 | 154.06 |
1392249600000 | 153.99 |
1392336000000 | 154.54 |
1392595200000 | 154.35 |
1392681600000 | 153.99 |
1392768000000 | 153.01 |
1392854400000 | 154.54 |
1392940800000 | 153.93 |
1393200000000 | 155.19 |
1393286400000 | 154.75 |
1393372800000 | 155.58 |
1393459200000 | 156.24 |
1393545600000 | 155.17 |
1393804800000 | 154.27 |
1393891200000 | 157.05 |
1393977600000 | 157.08 |
1394064000000 | 156.25 |
1394150400000 | 156.1 |
1394409600000 | 155.78 |
1394496000000 | 155.02 |
1394582400000 | 154.61 |
1394668800000 | 152.59 |
1394755200000 | 152.06 |
1395014400000 | 153.77 |
1395100800000 | 155.13 |
1395187200000 | 154.33 |
1395273600000 | 157.04 |
1395360000000 | 156.52 |
1395619200000 | 155.97 |
1395705600000 | 156.78 |
1395792000000 | 155.71 |
1395878400000 | 155.85 |
1395964800000 | 156.51 |
1396224000000 | 157.51 |
1396310400000 | 158.43 |
1396396800000 | 159.16 |
1396483200000 | 159.63 |
1396569600000 | 157.94 |
1396828800000 | 155.78 |
1396915200000 | 155.77 |
1397001600000 | 157.08 |
1397088000000 | 153.2 |
1397174400000 | 151.65 |
1397433600000 | 153.82 |
1397520000000 | 154.79 |
1397606400000 | 156.44 |
1397692800000 | 156.22 |
1398124800000 | 157.77 |
1398211200000 | 157.09 |
1398297600000 | 156.94 |
1398384000000 | 155.57 |
1398643200000 | 155.83 |
1398729600000 | 156.92 |
1398816000000 | 156.79 |
1398902400000 | 156.61 |
1398988800000 | 156.41 |
1399248000000 | 156.43 |
1399334400000 | 154.55 |
1399420800000 | 155.83 |
1399507200000 | 156.57 |
1399593600000 | 158.05 |
1399852800000 | 159.52 |
1399939200000 | 160.23 |
1400025600000 | 159.42 |
1400112000000 | 157.9 |
1400198400000 | 158.57 |
1400457600000 | 158.95 |
1400544000000 | 158.13 |
1400630400000 | 159.83 |
1400716800000 | 160.27 |
1400803200000 | 161.2 |
1401062400000 | 160.97 |
1401148800000 | 162.25 |
1401235200000 | 162.23 |
1401321600000 | 162.78 |
1401408000000 | 162.81 |
1401667200000 | 163.51 |
1401753600000 | 163.21 |
1401840000000 | 163.46 |
1401926400000 | 164.6 |
1402012800000 | 165.24 |
1402272000000 | 165.97 |
1402358400000 | 166.47 |
1402444800000 | 165.93 |
1402531200000 | 164.59 |
1402617600000 | 165.51 |
1402876800000 | 164.96 |
1402963200000 | 165.7 |
1403049600000 | 166.59 |
1403136000000 | 166.14 |
1403222400000 | 167.14 |
1403481600000 | 167 |
1403568000000 | 165.78 |
1403654400000 | 166.06 |
1403740800000 | 166.32 |
1403827200000 | 165.99 |
1404086400000 | 165.15 |
1404172800000 | 166.4 |
1404259200000 | 166.93 |
1404345600000 | 168.39 |
1404432000000 | 168.65 |
1404691200000 | 167.92 |
1404777600000 | 166.5 |
1404864000000 | 166.85 |
1404950400000 | 166.63 |
1405036800000 | 166.9 |
1405296000000 | 167.34 |
1405382400000 | 168.01 |
1405468800000 | 169.35 |
1405555200000 | 167.75 |
1405641600000 | 169.33 |
1405900800000 | 168.83 |
1405987200000 | 170.46 |
1406073600000 | 170.61 |
1406160000000 | 170.47 |
1406246400000 | 170.16 |
1406505600000 | 170.07 |
1406592000000 | 169.63 |
1406678400000 | 170.06 |
1406764800000 | 166.63 |
1406851200000 | 165.31 |
1407110400000 | 166.52 |
1407196800000 | 165.51 |
1407283200000 | 165.57 |
1407369600000 | 164.65 |
1407456000000 | 165.71 |
1407715200000 | 166.33 |
1407801600000 | 166.48 |
1407888000000 | 167.31 |
1407974400000 | 167.89 |
1408060800000 | 167.63 |
1408320000000 | 169.35 |
1408406400000 | 170.79 |
1408492800000 | 171.61 |
1408579200000 | 172.41 |
1408665600000 | 172.7 |
1408924800000 | 173.96 |
1409011200000 | 174.23 |
1409097600000 | 174.24 |
1409184000000 | 174.26 |
1409270400000 | 174.85 |
1409529600000 | 175.31 |
1409616000000 | 175.25 |
1409702400000 | 175.28 |
1409788800000 | 177.43 |
1409875200000 | 178.35 |
1410134400000 | 178.01 |
1410220800000 | 177.33 |
1410307200000 | 177.76 |
1410393600000 | 177.69 |
1410480000000 | 176.87 |
1410739200000 | 176.83 |
1410825600000 | 178.1 |
1410912000000 | 178.05 |
1410998400000 | 179.7 |
1411084800000 | 180.87 |
1411344000000 | 179.8 |
1411430400000 | 178.11 |
1411516800000 | 180.59 |
1411603200000 | 178.39 |
1411689600000 | 180.56 |
1411948800000 | 180.15 |
1412035200000 | 180.54 |
1412121600000 | 178.69 |
1412208000000 | 177.77 |
1412294400000 | 182.01 |
1412553600000 | 180.91 |
1412640000000 | 177.22 |
1412726400000 | 179.48 |
1412812800000 | 175.36 |
1412899200000 | 174.51 |
1413158400000 | 171.02 |
1413244800000 | 171.43 |
1413331200000 | 168.64 |
1413417600000 | 168.49 |
1413504000000 | 170.9 |
1413763200000 | 172.04 |
1413849600000 | 176.01 |
1413936000000 | 175.52 |
1414022400000 | 177.77 |
1414108800000 | 178.83 |
1414368000000 | 178.06 |
1414454400000 | 179.7 |
1414540800000 | 179.46 |
1414627200000 | 182.74 |
1414713600000 | 186.27 |
1414972800000 | 186.86 |
1415059200000 | 185.24 |
1415145600000 | 187.77 |
1415232000000 | 189.2 |
1415318400000 | 189.63 |
1415577600000 | 189.85 |
1415664000000 | 190.08 |
1415750400000 | 189.09 |
1415836800000 | 189.31 |
1415923200000 | 189.18 |
1416182400000 | 189.86 |
1416268800000 | 189.54 |
1416355200000 | 188.99 |
1416441600000 | 189.12 |
1416528000000 | 192.09 |
1416787200000 | 192.13 |
1416873600000 | 191.09 |
1416960000000 | 190.98 |
1417046400000 | 191.7 |
1417132800000 | 191.65 |
1417392000000 | 190.66 |
1417478400000 | 193.05 |
1417564800000 | 195.13 |
1417651200000 | 193.04 |
1417737600000 | 195.81 |
1417996800000 | 194.68 |
1418083200000 | 192.27 |
1418169600000 | 189.24 |
1418256000000 | 190.79 |
1418342400000 | 186.4 |
1418601600000 | 185.73 |
1418688000000 | 182.93 |
1418774400000 | 188.26 |
1418860800000 | 194.92 |
1418947200000 | 195.97 |
1419206400000 | 197.04 |
1419292800000 | 198.77 |
1419379200000 | 198.53 |
1419811200000 | 199.3 |
1419897600000 | 198.76 |
1419984000000 | 197.71 |
1420156800000 | 198.75 |
1420416000000 | 196.57 |
1420502400000 | 194.98 |
1420588800000 | 199.27 |
1420675200000 | 203.16 |
1420761600000 | 200.65 |
1421020800000 | 199.41 |
1421107200000 | 199.67 |
1421193600000 | 198.16 |
1421280000000 | 199.52 |
1421366400000 | 203.75 |
1421625600000 | 201.41 |
1421712000000 | 202.75 |
1421798400000 | 203.33 |
1421884800000 | 209.62 |
1421971200000 | 211.4 |
1422230400000 | 211.76 |
1422316800000 | 205.99 |
1422403200000 | 204.39 |
1422489600000 | 206.49 |
1422576000000 | 204.45 |
1422835200000 | 206.16 |
1422921600000 | 207.39 |
1423008000000 | 207.15 |
1423094400000 | 209.1 |
1423180800000 | 210.31 |
1423440000000 | 209.73 |
1423526400000 | 212.13 |
1423612800000 | 212.68 |
1423699200000 | 213.57 |
1423785600000 | 213.89 |
1424044800000 | 213.85 |
1424131200000 | 214.39 |
1424217600000 | 214.99 |
1424304000000 | 214.14 |
1424390400000 | 216.03 |
1424649600000 | 216.41 |
1424736000000 | 217.45 |
1424822400000 | 216.86 |
1424908800000 | 219.53 |
1424995200000 | 218.79 |
1425254400000 | 220.67 |
1425340800000 | 219.82 |
1425427200000 | 221.2 |
1425513600000 | 222.12 |
1425600000000 | 222.47 |
1425859200000 | 223.85 |
1425945600000 | 222.85 |
1426032000000 | 225.12 |
1426118400000 | 227.18 |
1426204800000 | 227.92 |
1426464000000 | 229.75 |
1426550400000 | 228.43 |
1426636800000 | 230.31 |
1426723200000 | 229.51 |
1426809600000 | 227.89 |
1427068800000 | 224.82 |
1427155200000 | 223.82 |
1427241600000 | 218.88 |
1427328000000 | 219.7 |
1427414400000 | 220.6 |
1427673600000 | 224.8 |
1427760000000 | 224.65 |
1427846400000 | 223.38 |
1427932800000 | 221.66 |
1428364800000 | 224.79 |
1428451200000 | 226.72 |
1428537600000 | 230.34 |
1428624000000 | 232.79 |
1428883200000 | 232.95 |
1428969600000 | 230.73 |
1429056000000 | 233.74 |
1429142400000 | 231.58 |
1429228800000 | 227.3 |
1429488000000 | 227.14 |
1429574400000 | 226.75 |
1429660800000 | 228.49 |
1429747200000 | 227.56 |
1429833600000 | 226.75 |
1430092800000 | 225.53 |
1430179200000 | 224.48 |
1430265600000 | 220.42 |
1430352000000 | 217.08 |
1430438400000 | 218.94 |
1430697600000 | 220.79 |
1430784000000 | 217.77 |
1430870400000 | 213.66 |
1430956800000 | 216.29 |
1431043200000 | 220.23 |
1431302400000 | 220.51 |
1431388800000 | 218.1 |
1431475200000 | 216.14 |
1431561600000 | 218.03 |
1431648000000 | 216.94 |
1431907200000 | 218.97 |
1431993600000 | 223.77 |
1432080000000 | 224.05 |
1432166400000 | 224.17 |
1432252800000 | 225.6 |
1432512000000 | 225.6 |
1432598400000 | 225.7 |
1432684800000 | 228.34 |
1432771200000 | 227.21 |
1432857600000 | 224.89 |
1433116800000 | 226.67 |
1433203200000 | 221.74 |
1433289600000 | 219.73 |
1433376000000 | 217.5 |
1433462400000 | 220.67 |
1433721600000 | 217.5 |
1433808000000 | 216.82 |
1433894400000 | 218.4 |
1433980800000 | 220.12 |
1434067200000 | 217.9 |
1434326400000 | 217.2 |
1434412800000 | 218.87 |
1434499200000 | 219.19 |
1434585600000 | 217.9 |
1434672000000 | 218.08 |
1434931200000 | 218.06 |
1435017600000 | 222.45 |
1435104000000 | 220.76 |
1435190400000 | 219.96 |
1435276800000 | 221.05 |
1435536000000 | 216.23 |
1435622400000 | 216.91 |
1435708800000 | 219.33 |
1435795200000 | 219.02 |
1435881600000 | 219.1 |
1436140800000 | 218.65 |
1436227200000 | 222.41 |
1436313600000 | 216.19 |
1436400000000 | 217.09 |
1436486400000 | 217.2 |
1436745600000 | 222.84 |
1436832000000 | 224.1 |
1436918400000 | 225.07 |
1437004800000 | 227.9 |
1437091200000 | 228.97 |
1437350400000 | 228.97 |
1437436800000 | 226.55 |
1437523200000 | 226.86 |
1437609600000 | 223.91 |
1437696000000 | 221.48 |
1437955200000 | 217.55 |
1438041600000 | 221.5 |
1438128000000 | 223.28 |
1438214400000 | 225.51 |
1438300800000 | 222.29 |
1438560000000 | 223.06 |
1438646400000 | 222.65 |
1438732800000 | 225.63 |
1438819200000 | 222.73 |
1438905600000 | 221.68 |
1439164800000 | 223.74 |
1439251200000 | 219.94 |
1439337600000 | 217.16 |
1439424000000 | 218.2 |
1439510400000 | 219.36 |
1439769600000 | 221.18 |
1439856000000 | 221.54 |
1439942400000 | 219.13 |
1440028800000 | 211.89 |
1440115200000 | 203.05 |
1440374400000 | 190.66 |
1440460800000 | 190.67 |
1440547200000 | 198.4 |
1440633600000 | 206.7 |
1440720000000 | 206.58 |
1440979200000 | 205.29 |
1441065600000 | 198.08 |
1441152000000 | 202.33 |
1441238400000 | 205.19 |
1441324800000 | 201.54 |
1441584000000 | 200.75 |
1441670400000 | 205.39 |
1441756800000 | 202.72 |
1441843200000 | 202.93 |
1441929600000 | 202.8 |
1442188800000 | 201.84 |
1442275200000 | 204.94 |
1442361600000 | 206.38 |
1442448000000 | 204.95 |
1442534400000 | 200.42 |
1442793600000 | 204.71 |
1442880000000 | 203.52 |
1442966400000 | 202.96 |
1443052800000 | 199.68 |
1443139200000 | 201.91 |
1443398400000 | 196.46 |
1443484800000 | 196.64 |
1443571200000 | 201.08 |
1443657600000 | 200.65 |
1443744000000 | 202.2 |
1444003200000 | 207.13 |
1444089600000 | 205.76 |
1444176000000 | 207.94 |
1444262400000 | 208.95 |
1444348800000 | 207.72 |
1444608000000 | 207.61 |
1444694400000 | 206.46 |
1444780800000 | 204.12 |
1444867200000 | 208.19 |
1444953600000 | 209.38 |
1445212800000 | 210.59 |
1445299200000 | 209.93 |
1445385600000 | 208.58 |
1445472000000 | 215.7 |
1445558400000 | 220.92 |
1445817600000 | 220.03 |
1445904000000 | 219.41 |
1445990400000 | 222.01 |
1446076800000 | 223.78 |
1446163200000 | 220.73 |
1446422400000 | 223.75 |
1446508800000 | 226.3 |
1446595200000 | 227.2 |
1446681600000 | 226.74 |
1446768000000 | 229.55 |
1447027200000 | 227.27 |
1447113600000 | 228.58 |
1447200000000 | 226.99 |
1447286400000 | 223.3 |
1447372800000 | 221.32 |
1447632000000 | 225.09 |
1447718400000 | 226.01 |
1447804800000 | 229.6 |
1447891200000 | 227.29 |
1447977600000 | 229.59 |
1448236800000 | 230.29 |
1448323200000 | 230.25 |
1448409600000 | 230.91 |
1448496000000 | 230.54 |
1448582400000 | 231.34 |
1448841600000 | 231.14 |
1448928000000 | 232.49 |
1449014400000 | 230.89 |
1449100800000 | 221.83 |
1449187200000 | 225.93 |
1449446400000 | 225.26 |
1449532800000 | 223.12 |
1449619200000 | 219.85 |
1449705600000 | 220.84 |
1449792000000 | 215.37 |
1450051200000 | 215.8 |
1450137600000 | 220.36 |
1450224000000 | 223.27 |
1450310400000 | 222.01 |
1450396800000 | 217.74 |
1450656000000 | 218.1 |
1450742400000 | 219.06 |
1450828800000 | 223.66 |
1450915200000 | 221.6 |
1451260800000 | 220.8 |
1451347200000 | 224.46 |
1451433600000 | 222.74 |
1451520000000 | 221.67 |
1451865600000 | 219.69 |
1451952000000 | 221.8 |
1452038400000 | 218.22 |
1452124800000 | 211.26 |
1452211200000 | 207.53 |
1452470400000 | 208.89 |
1452556800000 | 211.03 |
1452643200000 | 205.86 |
1452729600000 | 209.38 |
1452816000000 | 202.79 |
1453075200000 | 204.21 |
1453161600000 | 203.74 |
1453248000000 | 201.12 |
1453334400000 | 203.63 |
1453420800000 | 207.5 |
1453680000000 | 204.13 |
1453766400000 | 206.9 |
1453852800000 | 204.44 |
1453939200000 | 203.65 |
1454025600000 | 211.65 |
1454284800000 | 210.02 |
1454371200000 | 205.8 |
1454457600000 | 204.33 |
1454544000000 | 202.54 |
1454630400000 | 199.55 |
1454889600000 | 196.79 |
1454976000000 | 193.65 |
1455062400000 | 195.75 |
1455148800000 | 190.43 |
1455235200000 | 196.31 |
1455494400000 | 198.07 |
1455580800000 | 201.45 |
1455667200000 | 204.82 |
1455753600000 | 204.61 |
1455840000000 | 204.41 |
1456099200000 | 208.72 |
1456185600000 | 206.03 |
1456272000000 | 206.71 |
1456358400000 | 209.11 |
1456444800000 | 210.88 |
1456704000000 | 210.16 |
1456790400000 | 215.45 |
1456876800000 | 217.12 |
1456963200000 | 215.85 |
1457049600000 | 215.06 |
1457308800000 | 215.7 |
1457395200000 | 212.05 |
1457481600000 | 213.93 |
1457568000000 | 211.22 |
1457654400000 | 214.38 |
1457913600000 | 215.16 |
1458000000000 | 214.82 |
1458086400000 | 216.6 |
1458172800000 | 213.56 |
1458259200000 | 215.09 |
1458518400000 | 215.91 |
1458604800000 | 216.27 |
1458691200000 | 215.99 |
1458777600000 | 216.1 |
1459209600000 | 218.38 |
1459296000000 | 216.35 |
1459382400000 | 215.1 |
1459468800000 | 217.33 |
1459728000000 | 216.26 |
1459814400000 | 213.86 |
1459900800000 | 215.99 |
1459987200000 | 213.03 |
1460073600000 | 213.21 |
1460332800000 | 212.15 |
1460419200000 | 215.42 |
1460505600000 | 219.49 |
1460592000000 | 220.1 |
1460678400000 | 219.11 |
1460937600000 | 219.84 |
1461024000000 | 219.96 |
1461110400000 | 221.02 |
1461196800000 | 220.36 |
1461283200000 | 221.43 |
1461542400000 | 220.53 |
1461628800000 | 220.27 |
1461715200000 | 220.53 |
1461801600000 | 218.17 |
1461888000000 | 214.34 |
1462147200000 | 214.75 |
1462233600000 | 212.81 |
1462320000000 | 211.97 |
1462406400000 | 213.67 |
1462492800000 | 213.89 |
1462752000000 | 214.4 |
1462838400000 | 217.23 |
1462924800000 | 214.58 |
1463011200000 | 215.07 |
1463097600000 | 215.14 |
1463356800000 | 216.85 |
1463443200000 | 214.92 |
1463529600000 | 216.3 |
1463616000000 | 216.77 |
1463702400000 | 217.7 |
1463961600000 | 217.58 |
1464048000000 | 221.22 |
1464134400000 | 223.27 |
1464220800000 | 222.3 |
1464307200000 | 224.39 |
1464566400000 | 224.26 |
1464652800000 | 223.99 |
1464739200000 | 223.38 |
1464825600000 | 224.28 |
1464912000000 | 220.13 |
1465171200000 | 220.64 |
1465257600000 | 221.11 |
1465344000000 | 221.2 |
1465430400000 | 222.11 |
1465516800000 | 220.73 |
1465776000000 | 218.96 |
1465862400000 | 220.19 |
1465948800000 | 219.3 |
1466035200000 | 221.89 |
1466121600000 | 219.32 |
1466380800000 | 218.77 |
1466467200000 | 220.78 |
1466553600000 | 219.99 |
1466640000000 | 221.69 |
1466726400000 | 217.91 |
1466985600000 | 216.6 |
1467072000000 | 218.89 |
1467158400000 | 221.68 |
1467244800000 | 224.54 |
1467331200000 | 224.37 |
1467590400000 | 224.26 |
1467676800000 | 223.15 |
1467763200000 | 225.12 |
1467849600000 | 224.86 |
1467936000000 | 228.94 |
1468195200000 | 229.44 |
1468281600000 | 230.58 |
1468368000000 | 230.14 |
1468454400000 | 231.54 |
1468540800000 | 232.12 |
1468800000000 | 232.76 |
1468886400000 | 233.59 |
1468972800000 | 234.71 |
1469059200000 | 234.47 |
1469145600000 | 236.03 |
1469404800000 | 235.08 |
1469491200000 | 234.74 |
1469577600000 | 234.57 |
1469664000000 | 232.7 |
1469750400000 | 230.92 |
1470009600000 | 230.71 |
1470096000000 | 228.47 |
1470182400000 | 230.46 |
1470268800000 | 231.2 |
1470355200000 | 234.76 |
1470614400000 | 234.66 |
1470700800000 | 234.05 |
1470787200000 | 232.29 |
1470873600000 | 233 |
1470960000000 | 232.82 |
1471219200000 | 233.22 |
1471305600000 | 230.86 |
1471392000000 | 230.94 |
1471478400000 | 230.25 |
1471564800000 | 230.11 |
1471824000000 | 229.86 |
1471910400000 | 230.5 |
1471996800000 | 230.94 |
1472083200000 | 229.93 |
1472169600000 | 229.59 |
1472428800000 | 233.17 |
1472515200000 | 233.28 |
1472601600000 | 232.99 |
1472688000000 | 231.85 |
1472774400000 | 233.54 |
1473033600000 | 233.89 |
1473120000000 | 232.32 |
1473206400000 | 232.13 |
1473292800000 | 230.94 |
1473379200000 | 226.81 |
1473638400000 | 229.95 |
1473724800000 | 226.34 |
1473811200000 | 226.14 |
1473897600000 | 228.49 |
1473984000000 | 228.97 |
1474243200000 | 228.49 |
1474329600000 | 228.85 |
1474416000000 | 231.83 |
1474502400000 | 231.26 |
1474588800000 | 230.39 |
1474848000000 | 227.37 |
1474934400000 | 230.32 |
1475020800000 | 231.67 |
1475107200000 | 228.73 |
1475193600000 | 230.44 |
1475452800000 | 230.11 |
1475539200000 | 230.41 |
1475625600000 | 230.66 |
1475712000000 | 231.58 |
1475798400000 | 230.74 |
1476057600000 | 232.34 |
1476144000000 | 231.88 |
1476230400000 | 233.1 |
1476316800000 | 231.96 |
1476403200000 | 232.6 |
1476662400000 | 232.19 |
1476748800000 | 233.76 |
1476835200000 | 234.57 |
1476921600000 | 235.19 |
1477008000000 | 236.43 |
1477267200000 | 237.22 |
1477353600000 | 237.08 |
1477440000000 | 235.74 |
1477526400000 | 235.25 |
1477612800000 | 234.34 |
1477872000000 | 233.55 |
1477958400000 | 230.31 |
1478044800000 | 227.44 |
1478131200000 | 227.07 |
1478217600000 | 226.09 |
1478476800000 | 233.11 |
1478563200000 | 233.56 |
1478649600000 | 238.52 |
1478736000000 | 240.71 |
1478822400000 | 241.12 |
1479081600000 | 244.33 |
1479168000000 | 245.98 |
1479254400000 | 247.08 |
1479340800000 | 248.17 |
1479427200000 | 250.02 |
1479686400000 | 250.44 |
1479772800000 | 251.75 |
1479859200000 | 253.45 |
1479945600000 | 252.7 |
1480032000000 | 252.82 |
1480291200000 | 252.04 |
1480377600000 | 251.52 |
1480464000000 | 251.64 |
1480550400000 | 251.22 |
1480636800000 | 250 |
1480896000000 | 249.92 |
1480982400000 | 250.65 |
1481068800000 | 253.38 |
1481155200000 | 257.52 |
1481241600000 | 261.11 |
1481500800000 | 259.2 |
1481587200000 | 260.08 |
1481673600000 | 257.74 |
1481760000000 | 264.76 |
1481846400000 | 264.54 |
1482105600000 | 264.44 |
1482192000000 | 267.04 |
1482278400000 | 265.01 |
1482364800000 | 264.18 |
1482451200000 | 264.43 |
1482796800000 | 265.01 |
1482883200000 | 264.5899 |
1482969600000 | 262.08 |
1483056000000 | 259.61 |
1483315200000 | 259.61 |
1483401600000 | 265.99 |
1483488000000 | 264.8399 |
1483574400000 | 261.18 |
1483660800000 | 262.64 |
1483920000000 | 262.19 |
1484006400000 | 261.2799 |
1484092800000 | 265.12 |
1484179200000 | 259.77 |
1484265600000 | 260.85 |
1484524800000 | 261.3399 |
1484611200000 | 258.17 |
1484697600000 | 258.76 |
1484784000000 | 260.02 |
1484870400000 | 259.17 |
1485129600000 | 256.72 |
1485216000000 | 257.99 |
1485302400000 | 260.44 |
1485388800000 | 261.81 |
1485475200000 | 260.7 |
1485734400000 | 259.5 |
1485820800000 | 256.22 |
1485907200000 | 257.69 |
1485993600000 | 256.42 |
1486080000000 | 259.24 |
1486339200000 | 259.99 |
1486425600000 | 261.42 |
1486512000000 | 260.96 |
1486598400000 | 263.83 |
1486684800000 | 265.71 |
1486944000000 | 267.68 |
1487030400000 | 270.25 |
1487116800000 | 271.31 |
1487203200000 | 268.64 |
1487289600000 | 270.06 |
1487548800000 | 270.27 |
1487635200000 | 274.11 |
1487721600000 | 273.73 |
1487808000000 | 272.8 |
1487894400000 | 273.72 |
1488153600000 | 272.86 |
1488240000000 | 272 |
1488326400000 | 277.81 |
1488412800000 | 276.9 |
1488499200000 | 276.19 |
1488758400000 | 274.26 |
1488844800000 | 273.94 |
1488931200000 | 274.07 |
1489017600000 | 273.58 |
1489104000000 | 272.48 |
1489363200000 | 272.27 |
1489449600000 | 272.06 |
1489536000000 | 274.68 |
1489622400000 | 271.81 |
1489708800000 | 271.32 |
1489968000000 | 270.37 |
1490054400000 | 265.52 |
1490140800000 | 266.04 |
1490227200000 | 266.0299 |
1490313600000 | 265.32 |
1490572800000 | 263.1 |
1490659200000 | 265.52 |
1490745600000 | 268.42 |
1490832000000 | 269.79 |
1490918400000 | 269.89 |
1491177600000 | 270.48 |
1491264000000 | 270.4 |
1491350400000 | 269.5 |
1491436800000 | 270.21 |
1491523200000 | 270.98 |
1491782400000 | 271.51 |
1491868800000 | 270.4 |
1491955200000 | 269.69 |
1492041600000 | 267.56 |
1492473600000 | 267.21 |
1492560000000 | 266.19 |
1492646400000 | 267.04 |
1492732800000 | 268.06 |
1492992000000 | 266.81 |
1493078400000 | 266.8399 |
1493164800000 | 267.95 |
1493251200000 | 268.17 |
1493337600000 | 266.99 |
1493596800000 | 266.77 |
1493683200000 | 267.22 |
1493769600000 | 267 |
1493856000000 | 266.37 |
1493942400000 | 266.3 |
1494201600000 | 267.7799 |
1494288000000 | 268.46 |
1494374400000 | 269.43 |
1494460800000 | 269.06 |
1494547200000 | 267.19 |
1494806400000 | 267.21 |
1494892800000 | 264.7 |
1494979200000 | 258.27 |
1495065600000 | 259.36 |
1495152000000 | 259.77 |
1495411200000 | 259.88 |
1495497600000 | 261.05 |
1495584000000 | 262.63 |
1495670400000 | 262.92 |
1495756800000 | 263.65 |
1496016000000 | 263.81 |
1496102400000 | 263.54 |
1496188800000 | 261.56 |
1496275200000 | 264.2799 |
1496361600000 | 263.99 |
1496620800000 | 264.3 |
1496707200000 | 263.52 |
1496793600000 | 263.98 |
1496880000000 | 265.04 |
1496966400000 | 266.08 |
1497225600000 | 265.44 |
1497312000000 | 266.41 |
1497398400000 | 264.63 |
1497484800000 | 267.21 |
1497571200000 | 265.98 |
1497830400000 | 269.15 |
1497916800000 | 268.42 |
1498003200000 | 267.7 |
1498089600000 | 267.19 |
1498176000000 | 266.63 |
1498435200000 | 266.73 |
1498521600000 | 262.7799 |
1498608000000 | 263.2799 |
1498694400000 | 259.87 |
1498780800000 | 260.8 |
1499040000000 | 262.69 |
1499126400000 | 263.07 |
1499212800000 | 263.88 |
1499299200000 | 259.93 |
1499385600000 | 261.68 |
1499644800000 | 261.9 |
1499731200000 | 260.92 |
1499817600000 | 262.56 |
1499904000000 | 263.5 |
1499990400000 | 263.62 |
1500249600000 | 262.99 |
1500336000000 | 260.22 |
1500422400000 | 262.9 |
1500508800000 | 260.21 |
1500595200000 | 259.32 |
1500854400000 | 259.18 |
1500940800000 | 259.88 |
1501027200000 | 260.69 |
1501113600000 | 259.65 |
1501200000000 | 257.14 |
1501459200000 | 256.22 |
1501545600000 | 256.42 |
1501632000000 | 255.79 |
1501718400000 | 254.9 |
1501804800000 | 258.3 |
1502064000000 | 257.77 |
1502150400000 | 258.48 |
1502236800000 | 258.31 |
1502323200000 | 254.56 |
1502409600000 | 253.94 |
1502668800000 | 256.66 |
1502755200000 | 258.16 |
1502841600000 | 258.81 |
1502928000000 | 253.98 |
1503014400000 | 253.11 |
1503273600000 | 251.96 |
1503360000000 | 255.63 |
1503446400000 | 253.75 |
1503532800000 | 253.52 |
1503619200000 | 252.67 |
1503878400000 | 251 |
1503964800000 | 249.76 |
1504051200000 | 252.91 |
1504137600000 | 254.86 |
1504224000000 | 255.68 |
1504483200000 | 254.97 |
1504569600000 | 252.61 |
1504656000000 | 252.89 |
1504742400000 | 251.44 |
1504828800000 | 250.71 |
1505088000000 | 254.39 |
1505174400000 | 255.87 |
1505260800000 | 256.93 |
1505347200000 | 257.68 |
1505433600000 | 256.33 |
1505692800000 | 257.22 |
1505779200000 | 257.17 |
1505865600000 | 256.83 |
1505952000000 | 257.75 |
1506038400000 | 257.02 |
1506297600000 | 258.79 |
1506384000000 | 261.02 |
1506470400000 | 262.63 |
1506556800000 | 261.67 |
1506643200000 | 261.69 |
1506902400000 | 264.7799 |
1506988800000 | 264.94 |
1507075200000 | 264.89 |
1507161600000 | 267.49 |
1507248000000 | 266.71 |
1507507200000 | 266 |
1507593600000 | 265.0899 |
1507680000000 | 264.89 |
1507766400000 | 264.24 |
1507852800000 | 264.49 |
1508112000000 | 266.11 |
1508198400000 | 267.43 |
1508284800000 | 267.2799 |
1508371200000 | 265.87 |
1508457600000 | 268.83 |
1508716800000 | 268.94 |
1508803200000 | 269.1 |
1508889600000 | 266.87 |
1508976000000 | 269.57 |
1509062400000 | 273.81 |
1509321600000 | 271.75 |
1509408000000 | 271.4 |
1509494400000 | 272.62 |
1509580800000 | 271.73 |
1509667200000 | 273.85 |
1509926400000 | 274.62 |
1510012800000 | 274.7799 |
1510099200000 | 274.74 |
1510185600000 | 272.51 |
1510272000000 | 271.74 |
1510531200000 | 271.76 |
1510617600000 | 268.9 |
1510704000000 | 266.61 |
1510790400000 | 269.5 |
1510876800000 | 268.56 |
1511136000000 | 269.79 |
1511222400000 | 271.95 |
1511308800000 | 270.38 |
1511395200000 | 269.1 |
1511481600000 | 267.3 |
1511740800000 | 267.62 |
1511827200000 | 272 |
1511913600000 | 272.88 |
1512000000000 | 273.5299 |
1512086400000 | 274.32 |
1512345600000 | 274.74 |
1512432000000 | 274.24 |
1512518400000 | 275.37 |
1512604800000 | 275.99 |
1512691200000 | 278.65 |
1512950400000 | 278.56 |
1513036800000 | 281.0899 |
1513123200000 | 280.06 |
1513209600000 | 278.4 |
1513296000000 | 281.2 |
1513555200000 | 281.42 |
1513641600000 | 280.6 |
1513728000000 | 278.75 |
1513814400000 | 279.9 |
1513900800000 | 280.24 |
1514332800000 | 278.55 |
1514419200000 | 278.1 |
1514505600000 | 275.06 |
1514851200000 | 276.12 |
1514937600000 | 277.93 |
1515024000000 | 278.16 |
1515110400000 | 280.9 |
1515369600000 | 282.3 |
1515456000000 | 284.12 |
1515542400000 | 282.7 |
1515628800000 | 282.9 |
1515715200000 | 282.77 |
1515974400000 | 279.85 |
1516060800000 | 279.99 |
1516147200000 | 282.48 |
1516233600000 | 282.17 |
1516320000000 | 283.82 |
1516579200000 | 285.26 |
1516665600000 | 284.44 |
1516752000000 | 282.62 |
1516838400000 | 279.96 |
1516924800000 | 284.71 |
1517184000000 | 284.77 |
1517270400000 | 279.83 |
1517356800000 | 279.14 |
1517443200000 | 279.3 |
1517529600000 | 273.62 |
1517788800000 | 262.25 |
1517875200000 | 268.55 |
1517961600000 | 268.77 |
1518048000000 | 259.57 |
1518134400000 | 264.01 |
1518393600000 | 267.06 |
1518480000000 | 266.2 |
1518566400000 | 268.5 |
1518652800000 | 270.01 |
1518739200000 | 270.83 |
1518998400000 | 271.97 |
1519084800000 | 271.64 |
1519171200000 | 270.49 |
1519257600000 | 270.66 |
1519344000000 | 275.42 |
1519603200000 | 279.0899 |
1519689600000 | 277.05 |
1519776000000 | 274.94 |
1519862400000 | 271.52 |
1519948800000 | 269.82 |
1520208000000 | 272.17 |
1520294400000 | 271.06 |
1520380800000 | 270.7799 |
1520467200000 | 273.65 |
1520553600000 | 278.47 |
1520812800000 | 277.93 |
1520899200000 | 274.37 |
1520985600000 | 273.36 |
1521072000000 | 274.2799 |
1521158400000 | 275.55 |
1521417600000 | 271.0299 |
1521504000000 | 272.55 |
1521590400000 | 271.74 |
1521676800000 | 263.81 |
1521763200000 | 257.15 |
1522022400000 | 262.8399 |
1522108800000 | 259.55 |
1522195200000 | 260.32 |
1522281600000 | 264.68 |
1522713600000 | 263.31 |
1522800000000 | 266.0899 |
1522886400000 | 269.32 |
1522972800000 | 262.8 |
1523232000000 | 262.66 |
1523318400000 | 266.36 |
1523404800000 | 263.8 |
1523491200000 | 267.9 |
1523577600000 | 266.57 |
1523836800000 | 267.83 |
1523923200000 | 270.73 |
1524009600000 | 269.92 |
1524096000000 | 268.6 |
1524182400000 | 268.35 |
1524441600000 | 269.71 |
1524528000000 | 266.8399 |
1524614400000 | 268.14 |
1524700800000 | 271.41 |
1524787200000 | 272.04 |
1525046400000 | 270.18 |
1525132800000 | 272.7 |
1525219200000 | 271.29 |
1525305600000 | 270.74 |
1525392000000 | 274.76 |
1525651200000 | 275.95 |
1525737600000 | 277.61 |
1525824000000 | 280.1 |
1525910400000 | 282.37 |
1525996800000 | 281.4 |
1526256000000 | 281.12 |
1526342400000 | 281.8 |
1526428800000 | 284.77 |
1526515200000 | 284.24 |
1526601600000 | 283.79 |
1526860800000 | 286.45 |
1526947200000 | 285.3 |
1527033600000 | 287.67 |
1527120000000 | 286.41 |
1527206400000 | 287.49 |
1527465600000 | 288.32 |
1527552000000 | 285.66 |
1527638400000 | 288.15 |
1527724800000 | 284.48 |
1527811200000 | 287.8399 |
1528070400000 | 288.18 |
1528156800000 | 288.76 |
1528243200000 | 289.11 |
1528329600000 | 288.17 |
1528416000000 | 290.49 |
1528675200000 | 289.7799 |
1528761600000 | 290.4 |
1528848000000 | 289.38 |
1528934400000 | 292.66 |
1529020800000 | 293.24 |
1529280000000 | 292.52 |
1529366400000 | 292.36 |
1529452800000 | 291.87 |
1529539200000 | 289.33 |
1529625600000 | 289.14 |
1529884800000 | 284.36 |
1529971200000 | 285.25 |
1530057600000 | 284.72 |
1530144000000 | 286.74 |
1530230400000 | 284.6 |
1530489600000 | 287.05 |
1530576000000 | 284.62 |
1530662400000 | 284.74 |
1530748800000 | 285.67 |
1530835200000 | 286.65 |
1531094400000 | 289.64 |
1531180800000 | 291.57 |
1531267200000 | 289.11 |
1531353600000 | 292.5899 |
1531440000000 | 293.27 |
1531699200000 | 292.58 |
1531785600000 | 294.19 |
1531872000000 | 295.64 |
1531958400000 | 294.95 |
1532044800000 | 292.77 |
1532304000000 | 293.66 |
1532390400000 | 295.17 |
1532476800000 | 298.31 |
1532563200000 | 298.96 |
1532649600000 | 297.39 |
1532908800000 | 294.67 |
1532995200000 | 295.97 |
1533081600000 | 296.5899 |
1533168000000 | 299.5 |
1533254400000 | 301.64 |
1533513600000 | 302.94 |
1533600000000 | 302.77 |
1533686400000 | 302.41 |
1533772800000 | 302.79 |
1533859200000 | 304.32 |
1534118400000 | 303.36 |
1534204800000 | 306.55 |
1534291200000 | 306.2 |
1534377600000 | 307.06 |
1534464000000 | 307.7 |
1534723200000 | 307.94 |
1534809600000 | 306.04 |
1534896000000 | 303.52 |
1534982400000 | 303.6 |
1535068800000 | 303.82 |
1535328000000 | 305.29 |
1535414400000 | 304.2799 |
1535500800000 | 306.22 |
1535587200000 | 305.74 |
1535673600000 | 306.42 |
1535932800000 | 306.64 |
1536019200000 | 307.96 |
1536105600000 | 305.72 |
1536192000000 | 304.8399 |
1536278400000 | 305.41 |
1536537600000 | 305.18 |
1536624000000 | 306.5899 |
1536710400000 | 305.89 |
1536796800000 | 306.39 |
1536883200000 | 306.99 |
1537142400000 | 305.19 |
1537228800000 | 306.17 |
1537315200000 | 307.94 |
1537401600000 | 308.3 |
1537488000000 | 308.3 |
1537747200000 | 306.15 |
1537833600000 | 305.47 |
1537920000000 | 305.13 |
1538006400000 | 307.72 |
1538092800000 | 309.46 |
1538352000000 | 311.7799 |
1538438400000 | 312.98 |
1538524800000 | 313.77 |
1538611200000 | 312.39 |
1538697600000 | 311.0899 |
1538956800000 | 312.27 |
1539043200000 | 311.75 |
1539129600000 | 300.47 |
1539216000000 | 293.13 |
1539302400000 | 296.85 |
1539561600000 | 294.35 |
1539648000000 | 300.46 |
1539734400000 | 302.08 |
1539820800000 | 299.35 |
1539907200000 | 299.3399 |
1540166400000 | 298.24 |
1540252800000 | 297.31 |
1540339200000 | 290.37 |
1540425600000 | 295.86 |
1540512000000 | 291.74 |
1540771200000 | 289.79 |
1540857600000 | 294.85 |
1540944000000 | 298.82 |
1541030400000 | 299.7 |
1541116800000 | 298.77 |
1541376000000 | 300.02 |
1541462400000 | 301.35 |
1541548800000 | 305.88 |
1541635200000 | 306.79 |
1541721600000 | 306.06 |
1541980800000 | 302.77 |
1542067200000 | 301.48 |
1542153600000 | 298.18 |
1542240000000 | 301.24 |
1542326400000 | 300.19 |
1542585600000 | 294.4 |
1542672000000 | 290.14 |
1542758400000 | 291 |
1542844800000 | 290.66 |
1542931200000 | 290.47 |
1543190400000 | 295.02 |
1543276800000 | 297.44 |
1543363200000 | 304.56 |
1543449600000 | 300.5299 |
1543536000000 | 304.7799 |
1543795200000 | 307.17 |
1543881600000 | 297.38 |
1543968000000 | 297.66 |
1544054400000 | 295.45 |
1544140800000 | 288.37 |
1544400000000 | 288.66 |
1544486400000 | 289.7799 |
1544572800000 | 289.95 |
1544659200000 | 290.74 |
1544745600000 | 286.51 |
1545004800000 | 279.96 |
1545091200000 | 278.85 |
1545177600000 | 273.58 |
1545264000000 | 269.11 |
1545350400000 | 263.75 |
1545609600000 | 256.7799 |
1545868800000 | 271.35 |
1545955200000 | 270.32 |
1546214400000 | 272.89 |
1546387200000 | 275.07 |
1546473600000 | 267.47 |
1546560000000 | 276.29 |
1546819200000 | 276.52 |
1546905600000 | 279.5299 |
1546992000000 | 278.83 |
1547078400000 | 279.91 |
1547164800000 | 281.21 |
1547424000000 | 280.23 |
1547510400000 | 283.77 |
1547596800000 | 285.99 |
1547683200000 | 288.5 |
1547769600000 | 293.05 |
1548028800000 | 293.08 |
1548115200000 | 289.68 |
1548201600000 | 290.16 |
1548288000000 | 290.81 |
1548374400000 | 292.26 |
1548633600000 | 289.18 |
1548720000000 | 289.2799 |
1548806400000 | 293.52 |
1548892800000 | 293.87 |
1548979200000 | 297.37 |
1549238400000 | 297.7 |
1549324800000 | 299.51 |
1549411200000 | 300.13 |
1549497600000 | 297.88 |
1549584000000 | 298.77 |
1549843200000 | 300.29 |
1549929600000 | 303.5299 |
1550016000000 | 304.81 |
1550102400000 | 304.13 |
1550188800000 | 308.46 |
1550448000000 | 307.2799 |
1550534400000 | 306.82 |
1550620800000 | 307.15 |
1550707200000 | 306.36 |
1550793600000 | 308.56 |
1551052800000 | 308.8 |
1551139200000 | 308.3 |
1551225600000 | 307.41 |
1551312000000 | 306.37 |
1551398400000 | 308.2 |
1551657600000 | 308.0899 |
1551744000000 | 308.17 |
1551830400000 | 305.88 |
1551916800000 | 306 |
1552003200000 | 305.61 |
1552262400000 | 310.13 |
1552348800000 | 309.55 |
1552435200000 | 310.8 |
1552521600000 | 311.33 |
1552608000000 | 312.26 |
1552867200000 | 313.46 |
1552953600000 | 313.32 |
1553040000000 | 311.43 |
1553126400000 | 314.19 |
1553212800000 | 310.32 |
1553472000000 | 308.63 |
1553558400000 | 312.1 |
1553644800000 | 311.6 |
1553731200000 | 313.35 |
1553817600000 | 315.86 |
1554076800000 | 319.58 |
1554163200000 | 320.08 |
1554249600000 | 319.77 |
1554336000000 | 321.0299 |
1554422400000 | 322.06 |
1554681600000 | 321.31 |
1554768000000 | 318.95 |
1554854400000 | 320.54 |
1554940800000 | 319.74 |
1555027200000 | 320.83 |
1555286400000 | 320.97 |
1555372800000 | 321.5899 |
1555459200000 | 321.31 |
1555545600000 | 323.83 |
1555977600000 | 327.62 |
1556064000000 | 327.35 |
1556150400000 | 328.43 |
1556236800000 | 329.56 |
1556496000000 | 330.05 |
1556582400000 | 329.26 |
1556668800000 | 326.23 |
1556755200000 | 327.46 |
1556841600000 | 330.19 |
1557100800000 | 328.66 |
1557187200000 | 323.21 |
1557273600000 | 322.41 |
1557360000000 | 320.71 |
1557446400000 | 321.63 |
1557705600000 | 313.61 |
1557792000000 | 317.13 |
1557878400000 | 318.82 |
1557964800000 | 322.62 |
1558051200000 | 321.79 |
1558310400000 | 319.72 |
1558396800000 | 322.11 |
1558483200000 | 321.74 |
1558569600000 | 318.11 |
1558656000000 | 317.06 |
1558915200000 | 317.4 |
1559001600000 | 314.87 |
1559088000000 | 313.61 |
1559174400000 | 314.41 |
1559260800000 | 309.64 |
1559520000000 | 307.72 |
1559606400000 | 313.91 |
1559692800000 | 315.73 |
1559779200000 | 317.25 |
1559865600000 | 318.89 |
1560124800000 | 320.95 |
1560211200000 | 321.01 |
1560297600000 | 320.04 |
1560384000000 | 322.64 |
1560470400000 | 323.47 |
1560729600000 | 323.18 |
1560816000000 | 327.83 |
1560902400000 | 327.88 |
1560988800000 | 329.02 |
1561075200000 | 327.72 |
1561334400000 | 324.93 |
1561420800000 | 322.23 |
1561507200000 | 322.11 |
1561593600000 | 323.61 |
1561680000000 | 324.94 |
1561939200000 | 329.2 |
1562025600000 | 331.12 |
1562112000000 | 334.23 |
1562198400000 | 334.21 |
1562284800000 | 335.54 |
1562544000000 | 334.1 |
1562630400000 | 334.56 |
1562716800000 | 334.3399 |
1562803200000 | 335.95 |
1562889600000 | 337.67 |
1563148800000 | 337.24 |
1563235200000 | 337.18 |
1563321600000 | 335.26 |
1563408000000 | 337.27 |
1563494400000 | 335.32 |
1563753600000 | 336.23 |
1563840000000 | 341.06 |
1563926400000 | 342.75 |
1564012800000 | 340.75 |
1564099200000 | 344.94 |
1564358400000 | 344.4 |
1564444800000 | 343.2799 |
1564531200000 | 339.76 |
1564617600000 | 338.73 |
1564704000000 | 335.16 |
1564963200000 | 322.65 |
1565049600000 | 326.88 |
1565136000000 | 326.2 |
1565222400000 | 332.69 |
1565308800000 | 330.9 |
1565568000000 | 326.23 |
1565654400000 | 332.13 |
1565740800000 | 323.49 |
1565827200000 | 324.98 |
1565913600000 | 330.2799 |
1566172800000 | 334.46 |
1566259200000 | 331.91 |
1566345600000 | 334.43 |
1566432000000 | 334.85 |
1566518400000 | 325.35 |
1566777600000 | 328.93 |
1566864000000 | 327.86 |
1566950400000 | 330.93 |
1567036800000 | 335.43 |
1567123200000 | 337.62 |
1567382400000 | 339 |
1567468800000 | 336.6 |
1567555200000 | 338.2 |
1567641600000 | 342.38 |
1567728000000 | 342.62 |
1567987200000 | 342.95 |
1568073600000 | 343.8399 |
1568160000000 | 347.86 |
1568246400000 | 347.52 |
1568332800000 | 345.75 |
1568592000000 | 347.42 |
1568678400000 | 346.24 |
1568764800000 | 346.25 |
1568851200000 | 346.4 |
1568937600000 | 345.98 |
1569196800000 | 346.75 |
1569283200000 | 343.98 |
1569369600000 | 347.51 |
1569456000000 | 347.44 |
1569542400000 | 345.88 |
1569801600000 | 349.13 |
1569888000000 | 344.25 |
1569974400000 | 337.19 |
1570060800000 | 338.47 |
1570147200000 | 343.68 |
1570406400000 | 341.85 |
1570492800000 | 337.55 |
1570579200000 | 340.02 |
1570665600000 | 341.24 |
1570752000000 | 344.37 |
1571011200000 | 344.26 |
1571097600000 | 347.62 |
1571184000000 | 346.43 |
1571270400000 | 345.22 |
1571356800000 | 343.39 |
1571616000000 | 345.52 |
1571702400000 | 345.35 |
1571788800000 | 346.86 |
1571875200000 | 347.79 |
1571961600000 | 349.8 |
1572220800000 | 352.1 |
1572307200000 | 351.0899 |
1572393600000 | 352.21 |
1572480000000 | 349.8 |
1572566400000 | 352.7799 |
1572825600000 | 354.45 |
1572912000000 | 356.83 |
1572998400000 | 357.74 |
1573084800000 | 360.5 |
1573171200000 | 362.58 |
1573430400000 | 361.51 |
1573516800000 | 362.71 |
1573603200000 | 363.06 |
1573689600000 | 363.49 |
1573776000000 | 365.26 |
1574035200000 | 364.7 |
1574121600000 | 364.38 |
1574208000000 | 363.46 |
1574294400000 | 362.29 |
1574380800000 | 364.73 |
1574640000000 | 368.31 |
1574726400000 | 368.92 |
1574812800000 | 370.7799 |
1574899200000 | 370.55 |
1574985600000 | 368.66 |
1575244800000 | 363.91 |
1575331200000 | 360.91 |
1575417600000 | 363.45 |
1575504000000 | 364.18 |
1575590400000 | 369.1 |
1575849600000 | 367.29 |
1575936000000 | 366.41 |
1576022400000 | 367.5 |
1576108800000 | 370.23 |
1576195200000 | 369.91 |
1576454400000 | 372.37 |
1576540800000 | 371.96 |
1576627200000 | 372.68 |
1576713600000 | 374.65 |
1576800000000 | 377.33 |
1577059200000 | 377.82 |
1577145600000 | 377.68 |
1577404800000 | 376.99 |
1577664000000 | 373.63 |
1577750400000 | 373.95 |
1577923200000 | 377.98 |
1578009600000 | 376.44 |
1578268800000 | 376.56 |
1578355200000 | 376.87 |
1578441600000 | 380.15 |
1578528000000 | 383.3399 |
1578614400000 | 381.8399 |
1578873600000 | 383.52 |
1578960000000 | 383.3399 |
1579046400000 | 383.02 |
1579132800000 | 386.85 |
1579219200000 | 390.39 |
1579478400000 | 390.83 |
1579564800000 | 388.97 |
1579651200000 | 390.1 |
1579737600000 | 391.48 |
1579824000000 | 388.61 |
1580083200000 | 382.69 |
1580169600000 | 387.18 |
1580256000000 | 386.66 |
1580342400000 | 387.23 |
1580428800000 | 377.5899 |
1580688000000 | 381.51 |
1580774400000 | 388.31 |
1580860800000 | 394.64 |
1580947200000 | 397.07 |
1581033600000 | 395.3 |
1581292800000 | 399.55 |
1581379200000 | 400.51 |
1581465600000 | 404.17 |
1581552000000 | 405.0899 |
1581638400000 | 406.06 |
1581897600000 | 406.62 |
1581984000000 | 405.05 |
1582070400000 | 408.63 |
1582156800000 | 406.56 |
1582243200000 | 400.75 |
1582502400000 | 386.7 |
1582588800000 | 373.91 |
1582675200000 | 372.55 |
1582761600000 | 351.98 |
1582848000000 | 348.72 |
1583107200000 | 360.56 |
1583193600000 | 348.48 |
1583280000000 | 365.07 |
1583366400000 | 350.87 |
1583452800000 | 341.06 |
1583712000000 | 311.55 |
1583798400000 | 329.71 |
1583884800000 | 315.19 |
1583971200000 | 289.48 |
1584057600000 | 318.56 |
1584316800000 | 277.05 |
1584403200000 | 297.82 |
1584489600000 | 285.79 |
1584576000000 | 290.3399 |
1584662400000 | 276.81 |
1584921600000 | 265.52 |
1585008000000 | 291.75 |
1585094400000 | 296.2 |
1585180800000 | 310.02 |
1585267200000 | 298 |
1585526400000 | 308.56 |
1585612800000 | 304.15 |
1585699200000 | 291.37 |
1585785600000 | 299.41 |
1585872000000 | 296.18 |
1586131200000 | 318.45 |
1586217600000 | 315.02 |
1586304000000 | 327.0299 |
1586390400000 | 330.52 |
1586822400000 | 334.16 |
1586908800000 | 327.58 |
1586995200000 | 330.67 |
1587081600000 | 339.54 |
1587340800000 | 333.06 |
1587427200000 | 322.85 |
1587513600000 | 331.33 |
1587600000000 | 330.58 |
1587686400000 | 335.97 |
1587945600000 | 340.97 |
1588032000000 | 340.02 |
1588118400000 | 348.21 |
1588204800000 | 340.45 |
1588291200000 | 329.61 |
1588550400000 | 333.2799 |
1588636800000 | 338.74 |
1588723200000 | 337.51 |
1588809600000 | 342.51 |
1588896000000 | 345.29 |
1589155200000 | 346.27 |
1589241600000 | 337.5 |
1589328000000 | 332.02 |
1589414400000 | 337.75 |
1589500800000 | 338.5 |
1589760000000 | 348.43 |
1589846400000 | 341.52 |
1589932800000 | 345.56 |
1590019200000 | 344.87 |
1590105600000 | 347.14 |
1590364800000 | 347.04 |
1590451200000 | 349.67 |
1590537600000 | 356.39 |
1590624000000 | 352.7 |
1590710400000 | 351.73 |
1590969600000 | 352.13 |
1591056000000 | 353.88 |
1591142400000 | 358.12 |
1591228800000 | 354.12 |
1591315200000 | 364.81 |
1591574400000 | 369.92 |
1591660800000 | 364.51 |
1591747200000 | 361.72 |
1591833600000 | 338.24 |
1591920000000 | 347.56 |
1592179200000 | 349.37 |
1592265600000 | 357.15 |
1592352000000 | 355.83 |
1592438400000 | 356.05 |
1592524800000 | 354.93 |
1592784000000 | 354.6 |
1592870400000 | 353.35 |
1592956800000 | 345.76 |
1593043200000 | 351.94 |
1593129600000 | 343.87 |
1593388800000 | 348.08 |
1593475200000 | 353.52 |
1593561600000 | 353.0899 |
1593648000000 | 356.01 |
1593734400000 | 355.56 |
1593993600000 | 357.74 |
1594080000000 | 354.37 |
1594166400000 | 355.4 |
1594252800000 | 353.29 |
1594339200000 | 356.33 |
1594598400000 | 352.43 |
1594684800000 | 356.43 |
1594771200000 | 359.55 |
1594857600000 | 357.6 |
1594944000000 | 359.36 |
1595203200000 | 360.31 |
1595289600000 | 360.08 |
1595376000000 | 359.47 |
1595462400000 | 355.7 |
1595548800000 | 352.37 |
1595808000000 | 349.88 |
1595894400000 | 349.43 |
1595980800000 | 352.56 |
1596067200000 | 350.45 |
1596153600000 | 350.43 |
1596412800000 | 356.07 |
1596499200000 | 356.65 |
1596585600000 | 355.47 |
1596672000000 | 358.33 |
1596758400000 | 361.23 |
1597017600000 | 363.44 |
1597104000000 | 361.69 |
1597190400000 | 364.93 |
1597276800000 | 362.72 |
1597363200000 | 363.19 |
1597622400000 | 362.57 |
1597708800000 | 360.83 |
1597795200000 | 360.22 |
1597881600000 | 362.58 |
1597968000000 | 365.98 |
1598227200000 | 368.8399 |
1598313600000 | 369.73 |
1598400000000 | 371.62 |
1598486400000 | 373.83 |
1598572800000 | 373.57 |
1598832000000 | 370.18 |
1598918400000 | 372.17 |
1599004800000 | 382.31 |
1599091200000 | 369.7799 |
1599177600000 | 368.51 |
1599436800000 | 367.61 |
1599523200000 | 358.89 |
1599609600000 | 365.22 |
1599696000000 | 357.23 |
1599782400000 | 359.11 |
1600041600000 | 363.35 |
1600128000000 | 364.85 |
1600214400000 | 364.5899 |
1600300800000 | 362.64 |
1600387200000 | 357.43 |
1600646400000 | 356.33 |
1600732800000 | 359.77 |
1600819200000 | 353.0299 |
1600905600000 | 354.93 |
1600992000000 | 361.12 |
1601251200000 | 366.05 |
1601337600000 | 361.9 |
1601424000000 | 365.39 |
1601510400000 | 366.57 |
1601596800000 | 364.63 |
1601856000000 | 368.76 |
1601942400000 | 364.22 |
1602028800000 | 371.67 |
1602115200000 | 375.02 |
1602201600000 | 375.73 |
1602460800000 | 380.69 |
1602547200000 | 380.4 |
1602633600000 | 377.36 |
1602720000000 | 379.22 |
1602806400000 | 379.41 |
1603065600000 | 371.4 |
1603152000000 | 371.2 |
1603238400000 | 369.2799 |
1603324800000 | 372.92 |
1603411200000 | 373.62 |
1603670400000 | 366.5299 |
1603756800000 | 363.5899 |
1603843200000 | 353.4 |
1603929600000 | 359.57 |
1604016000000 | 356.96 |
1604275200000 | 362.23 |
1604361600000 | 366.35 |
1604448000000 | 374.48 |
1604534400000 | 377.89 |
1604620800000 | 376.4 |
1604880000000 | 385.22 |
1604966400000 | 385.66 |
1605052800000 | 389.94 |
1605139200000 | 384.47 |
1605225600000 | 389.65 |
1605484800000 | 394.21 |
1605571200000 | 390.72 |
1605657600000 | 386.45 |
1605744000000 | 388.87 |
1605830400000 | 385.54 |
1606089600000 | 389.8 |
1606176000000 | 394.9 |
1606262400000 | 393.41 |
1606348800000 | 393.36 |
1606435200000 | 392.76 |
1606694400000 | 390.5899 |
1606780800000 | 392.13 |
1606867200000 | 392.08 |
1606953600000 | 389.77 |
1607040000000 | 394.33 |
1607299200000 | 393.25 |
1607385600000 | 394.94 |
1607472000000 | 393.5 |
1607558400000 | 391.2 |
1607644800000 | 390.71 |
1607904000000 | 388.52 |
1607990400000 | 392.56 |
1608076800000 | 391.88 |
1608163200000 | 392.5 |
1608249600000 | 391.49 |
1608508800000 | 391.33 |
1608595200000 | 391.97 |
1608681600000 | 391.77 |
1608768000000 | 393.21 |
1609113600000 | 394.49 |
1609200000000 | 392.5899 |
1609286400000 | 391.58 |
1609372800000 | 396.5299 |
1609718400000 | 389.35 |
1609804800000 | 391.71 |
1609891200000 | 394.85 |
1609977600000 | 401.35 |
1610064000000 | 403.08 |
1610323200000 | 405.5 |
1610409600000 | 405.45 |
1610496000000 | 405.7 |
1610582400000 | 405.2 |
1610668800000 | 403.52 |
1610928000000 | 404.11 |
1611014400000 | 405.0899 |
1611100800000 | 409.86 |
1611187200000 | 408.27 |
1611273600000 | 405.77 |
1611532800000 | 407.75 |
1611619200000 | 405.58 |
1611705600000 | 397.5299 |
1611792000000 | 401.33 |
1611878400000 | 392.73 |
1612137600000 | 400.22 |
1612224000000 | 408.15 |
1612310400000 | 409.74 |
1612396800000 | 416.54 |
1612483200000 | 415.99 |
1612742400000 | 418.97 |
1612828800000 | 417.17 |
1612915200000 | 416.5 |
1613001600000 | 417.71 |
1613088000000 | 419.86 |
1613347200000 | 419.4 |
1613433600000 | 419.86 |
1613520000000 | 422.23 |
1613606400000 | 419.12 |
1613692800000 | 417.17 |
1613952000000 | 414.63 |
1614038400000 | 414 |
1614124800000 | 420.84 |
1614211200000 | 407.6 |
1614297600000 | 408.01 |
1614556800000 | 420.36 |
1614643200000 | 417.37 |
1614729600000 | 412.42 |
1614816000000 | 407.83 |
1614902400000 | 420.29 |
1615161600000 | 421.27 |
1615248000000 | 424.85 |
1615334400000 | 427.57 |
1615420800000 | 428.7 |
1615507200000 | 430.93 |
1615766400000 | 434.8 |
1615852800000 | 435.09 |
1615939200000 | 435.67 |
1616025600000 | 430.56 |
1616112000000 | 429.58 |
1616371200000 | 431.34 |
1616457600000 | 429.92 |
1616544000000 | 430.07 |
1616630400000 | 435.21 |
1616716800000 | 442.57 |
1616976000000 | 443 |
1617062400000 | 443.2 |
1617148800000 | 443.02 |
1617235200000 | 447.58 |
1617667200000 | 449.92 |
1617753600000 | 448.15 |
1617840000000 | 450.44 |
1617926400000 | 454.43 |
1618185600000 | 453.53 |
1618272000000 | 453.47 |
1618358400000 | 451.03 |
1618444800000 | 456.13 |
1618531200000 | 457.57 |
1618790400000 | 453.7 |
1618876800000 | 449.49 |
1618963200000 | 454.66 |
1619049600000 | 450.85 |
1619136000000 | 454.83 |
1619395200000 | 453.77 |
1619481600000 | 454.04 |
1619568000000 | 453.23 |
1619654400000 | 455.48 |
1619740800000 | 454.51 |
1620000000000 | 455.01 |
1620086400000 | 454.6 |
1620172800000 | 456.05 |
1620259200000 | 458.16 |
1620345600000 | 458.53 |
1620604800000 | 454.42 |
1620691200000 | 449.97 |
1620777600000 | 443.55 |
1620864000000 | 449.84 |
1620950400000 | 453.8 |
1621209600000 | 452.27 |
1621296000000 | 446.21 |
1621382400000 | 445.18 |
1621468800000 | 449.62 |
1621555200000 | 451.26 |
1621814400000 | 454.17 |
1621900800000 | 452.06 |
1621987200000 | 453.51 |
1622073600000 | 454.63 |
1622160000000 | 456.18 |
1622419200000 | 454.5 |
1622505600000 | 453.85 |
1622592000000 | 456.3 |
1622678400000 | 458.2 |
1622764800000 | 461.09 |
1623024000000 | 459.86 |
1623110400000 | 459.63 |
1623196800000 | 458.58 |
1623283200000 | 460.88 |
1623369600000 | 464.3 |
1623628800000 | 464.19 |
1623715200000 | 463.2 |
1623801600000 | 460.7 |
1623888000000 | 466.53 |
1623974400000 | 463.44 |
1624233600000 | 468.41 |
1624320000000 | 470.92 |
1624406400000 | 467.9 |
1624492800000 | 471.86 |
1624579200000 | 472.99 |
1624838400000 | 474.28 |
1624924800000 | 475.3 |
1625011200000 | 478.22 |
1625097600000 | 480.24 |
1625184000000 | 484.68 |
1625443200000 | 483.92 |
1625529600000 | 483.4 |
1625616000000 | 486.56 |
1625702400000 | 479.68 |
1625788800000 | 485.19 |
1626048000000 | 486.6 |
1626134400000 | 487.06 |
1626220800000 | 488.36 |
1626307200000 | 487.12 |
1626393600000 | 483.96 |
1626652800000 | 475.9 |
1626739200000 | 485.36 |
1626825600000 | 488.9 |
1626912000000 | 489.48 |
1626998400000 | 495.18 |
1627257600000 | 493.79 |
1627344000000 | 491.5 |
1627430400000 | 491.51 |
1627516800000 | 490.67 |
1627603200000 | 490.14 |
1627862400000 | 488.28 |
1627948800000 | 493.01 |
1628035200000 | 491 |
1628121600000 | 493.68 |
1628208000000 | 498.64 |
1628467200000 | 498.45 |
1628553600000 | 500.29 |
1628640000000 | 501.16 |
1628726400000 | 502.83 |
1628812800000 | 501.12 |
1629072000000 | 502.98 |
1629158400000 | 502.96 |
1629244800000 | 497.5 |
1629331200000 | 500.12 |
1629417600000 | 504.32 |
1629676800000 | 505.64 |
1629763200000 | 505.59 |
1629849600000 | 507.28 |
1629936000000 | 504.19 |
1630022400000 | 507.11 |
1630281600000 | 507.72 |
1630368000000 | 506.36 |
1630454400000 | 503.77 |
1630540800000 | 505.04 |
1630627200000 | 504.35 |
1630886400000 | 505.18 |
1630972800000 | 503.13 |
1631059200000 | 503.58 |
1631145600000 | 501.44 |
1631232000000 | 496.79 |
1631491200000 | 499.67 |
1631577600000 | 495.98 |
1631664000000 | 500.27 |
1631750400000 | 501.75 |
1631836800000 | 498.33 |
1632096000000 | 490.72 |
1632182400000 | 490.21 |
1632268800000 | 494.86 |
1632355200000 | 501.05 |
1632441600000 | 502.91 |
1632700800000 | 502.41 |
1632787200000 | 493.32 |
1632873600000 | 496.63 |
1632960000000 | 491.2 |
1633046400000 | 496.86 |
1633305600000 | 489.53 |
1633392000000 | 496.15 |
1633478400000 | 500.52 |
1633564800000 | 504.32 |
1633651200000 | 502.81 |
1633910400000 | 499.23 |
1633996800000 | 498.93 |
1634083200000 | 499.18 |
1634169600000 | 507.88 |
1634256000000 | 511.44 |
1634515200000 | 512.29 |
1634601600000 | 514.42 |
1634688000000 | 516.24 |
1634774400000 | 517.19 |
1634860800000 | 518.01 |
1635120000000 | 520.71 |
1635206400000 | 522.45 |
1635292800000 | 518.63 |
1635379200000 | 519.57 |
1635465600000 | 525.1799 |
1635724800000 | 524.63 |
1635811200000 | 527.77 |
1635897600000 | 530.71 |
1635984000000 | 535.55 |
1636070400000 | 537.39 |
1636329600000 | 537.5 |
1636416000000 | 536.4299 |
1636502400000 | 535.41 |
1636588800000 | 537.91 |
1636675200000 | 543.37 |
1636934400000 | 544.45 |
1637020800000 | 550.1 |
1637107200000 | 549.49 |
1637193600000 | 548.6799 |
1637280000000 | 548.32 |
1637539200000 | 550.04 |
1637625600000 | 551.32 |
1637712000000 | 556.3099 |
1637798400000 | 555.64 |
1637884800000 | 536.77 |
1638144000000 | 545.95 |
1638230400000 | 535.33 |
1638316800000 | 526.23 |
1638403200000 | 536.08 |
1638489600000 | 533.97 |
1638748800000 | 541.1799 |
1638835200000 | 553.52 |
1638921600000 | 549.99 |
1639008000000 | 549.54 |
1639094400000 | 554.07 |
1639353600000 | 550.12 |
1639440000000 | 546.25 |
1639526400000 | 556.16 |
1639612800000 | 549.72 |
1639699200000 | 544.08 |
1639958400000 | 537.45 |
1640044800000 | 548.45 |
1640131200000 | 550.72 |
1640217600000 | 554.58 |
1640304000000 | 553.57 |
1640563200000 | 561.65 |
1640649600000 | 562.09 |
1640736000000 | 560.7 |
1640822400000 | 560.1 |
1640908800000 | 557.0599 |
1641168000000 | 563.26 |
1641254400000 | 562.11 |
1641340800000 | 550.99 |
1641427200000 | 552.41 |
1641513600000 | 547.29 |
1641772800000 | 547.89 |
1641859200000 | 551.92 |
1641945600000 | 548.98 |
1642032000000 | 540.37 |
1642118400000 | 542.09 |
1642377600000 | 543.54 |
1642464000000 | 536.44 |
1642550400000 | 531.17 |
1642636800000 | 525.58 |
1642723200000 | 517.62 |
1642982400000 | 520.62 |
1643068800000 | 516.27 |
1643155200000 | 514.86 |
1643241600000 | 518.72 |
1643328000000 | 531.1 |
1643587200000 | 537.34 |
1643673600000 | 538.2 |
1643760000000 | 540.45 |
1643846400000 | 525.36 |
1643932800000 | 524.9 |
1644192000000 | 523.6799 |
1644278400000 | 529.49 |
1644364800000 | 536.75 |
1644451200000 | 524.82 |
1644537600000 | 517.71 |
1644796800000 | 519.84 |
1644883200000 | 526.16 |
1644969600000 | 525.91 |
1645056000000 | 514.78 |
1645142400000 | 512.34 |
1645401600000 | 512.58 |
1645488000000 | 507.76 |
1645574400000 | 500.03 |
1645660800000 | 515.22 |
1645747200000 | 521.51 |
1646006400000 | 519.66 |
1646092800000 | 515.3 |
1646179200000 | 528.36 |
1646265600000 | 526.48 |
1646352000000 | 528.54 |
1646611200000 | 514.9299 |
1646697600000 | 510.35 |
1646784000000 | 515.86 |
1646870400000 | 513.67 |
1646956800000 | 510.13 |
1647216000000 | 507.25 |
1647302400000 | 518.63 |
1647388800000 | 528.39 |
1647475200000 | 528.71 |
1647561600000 | 537.73 |
1647820800000 | 536.48 |
1647907200000 | 542.6 |
1647993600000 | 535.5 |
1648080000000 | 543.71 |
1648166400000 | 547.01 |
1648425600000 | 550.54 |
1648512000000 | 551.44 |
1648598400000 | 544.9 |
1648684800000 | 538.04 |
1648771200000 | 544.62 |
1649030400000 | 549.5599 |
1649116800000 | 546.24 |
1649203200000 | 543.1799 |
1649289600000 | 545.9299 |
1649376000000 | 546.86 |
1649635200000 | 537.32 |
1649721600000 | 535.87 |
1649808000000 | 542.6799 |
1649894400000 | 540.16 |
1650326400000 | 547.6799 |
1650412800000 | 545.6799 |
1650499200000 | 538.9 |
1650585600000 | 527.27 |
1650844800000 | 533.91 |
1650931200000 | 523.45 |
1651017600000 | 531.45 |
1651104000000 | 544 |
1651190400000 | 524.15 |
1651449600000 | 527.63 |
1651536000000 | 528.82 |
1651622400000 | 544.04 |
1651708800000 | 526.72 |
1651795200000 | 521.05 |
1652054400000 | 508.18 |
1652140800000 | 508.29 |
1652227200000 | 501.22 |
1652313600000 | 507.03 |
1652400000000 | 519.44 |
1652659200000 | 517.3 |
1652745600000 | 520.82 |
1652832000000 | 502.29 |
1652918400000 | 495.6 |
1653004800000 | 497.94 |
1653264000000 | 502.02 |
1653350400000 | 496.52 |
1653436800000 | 502.79 |
1653523200000 | 509.74 |
1653609600000 | 521.6 |
1653868800000 | 518.23 |
1653955200000 | 517.33 |
1654041600000 | 515.64 |
1654128000000 | 522.42 |
1654214400000 | 514.74 |
1654473600000 | 515.85 |
1654560000000 | 521.73 |
1654646400000 | 514.26 |
1654732800000 | 506.5 |
1654819200000 | 498.2 |
1655078400000 | 484.73 |
1655164800000 | 483.55 |
1655251200000 | 490.06 |
1655337600000 | 471.61 |
1655424000000 | 474.5 |
1655683200000 | 470.94 |
1655769600000 | 481.21 |
1655856000000 | 479.82 |
1655942400000 | 487.77 |
1656028800000 | 501.12 |
1656288000000 | 497.43 |
1656374400000 | 491.69 |
1656460800000 | 493.33 |
1656547200000 | 490.72 |
1656633600000 | 498.15 |
1656892800000 | 496.6 |
1656979200000 | 504.97 |
1657065600000 | 509.23 |
1657152000000 | 517.2 |
1657238400000 | 516.74 |
1657497600000 | 516.69 |
1657584000000 | 514.15 |
1657670400000 | 507.69 |
1657756800000 | 511.86 |
1657843200000 | 518.29 |
1658102400000 | 507.37 |
1658188800000 | 518.62 |
1658275200000 | 521.9299 |
1658361600000 | 527.71 |
1658448000000 | 521.37 |
1658707200000 | 522.77 |
1658793600000 | 522.53 |
1658880000000 | 535.12 |
1658966400000 | 539.71 |
1659052800000 | 541.64 |
1659312000000 | 536.74 |
1659398400000 | 537.01 |
1659484800000 | 549.32 |
1659571200000 | 544.57 |
1659657600000 | 547.19 |
1659916800000 | 543.27 |
1660003200000 | 540.63 |
1660089600000 | 544.39 |
1660176000000 | 544.78 |
1660262400000 | 559.26 |
1660521600000 | 564.71 |
1660608000000 | 566.76 |
1660694400000 | 563.64 |
1660780800000 | 566.8099 |
1660867200000 | 565.33 |
1661126400000 | 557.74 |
1661212800000 | 554.22 |
1661299200000 | 555.28 |
1661385600000 | 563.49 |
1661472000000 | 542.4299 |
1661731200000 | 540.54 |
1661817600000 | 535.11 |
1661904000000 | 527.51 |
1661990400000 | 535.48 |
1662076800000 | 524.66 |
1662336000000 | 530.32 |
1662422400000 | 529.15 |
1662508800000 | 536.07 |
1662595200000 | 539.84 |
1662681600000 | 542.32 |
1662940800000 | 542.57 |
1663027200000 | 525.9299 |
1663113600000 | 527.99 |
1663200000000 | 522.89 |
1663286400000 | 517.98 |
1663545600000 | 522.09 |
1663632000000 | 516.9 |
1663718400000 | 514.75 |
1663804800000 | 513.85 |
1663891200000 | 512.11 |
1664150400000 | 509.03 |
1664236800000 | 508.7 |
1664323200000 | 517.79 |
1664409600000 | 501.12 |
1664496000000 | 491.91 |
1664755200000 | 504.7 |
1664841600000 | 512.47 |
1664928000000 | 517.78 |
1665014400000 | 512.46 |
1665100800000 | 501.47 |
1665360000000 | 501.67 |
1665446400000 | 499.01 |
1665532800000 | 497.36 |
1665619200000 | 509.92 |
1665705600000 | 497.7 |
1665964800000 | 506.41 |
1666051200000 | 510.56 |
1666137600000 | 509.77 |
1666224000000 | 504.2 |
1666310400000 | 518.07 |
1666569600000 | 520.3 |
1666656000000 | 524.58 |
1666742400000 | 517.63 |
1666828800000 | 519.7 |
1666915200000 | 536.14 |
1667174400000 | 536.28 |
1667260800000 | 535.22 |
1667347200000 | 523.13 |
1667433600000 | 524.6 |
1667520000000 | 524.97 |
1667779200000 | 525.47 |
1667865600000 | 525.85 |
1667952000000 | 518.15 |
1668038400000 | 536.55 |
1668124800000 | 531.29 |
1668384000000 | 526.63 |
1668470400000 | 528.91 |
1668556800000 | 523.27 |
1668643200000 | 526.67 |
1668729600000 | 528.53 |
1668988800000 | 533.13 |
1669075200000 | 537.95 |
1669161600000 | 536.05 |
1669248000000 | 534.25 |
1669334400000 | 535.0599 |
1669593600000 | 527.5599 |
1669680000000 | 528.69 |
1669766400000 | 548.27 |
1669852800000 | 538.53 |
1669939200000 | 539.02 |
1670198400000 | 527.63 |
1670284800000 | 522.05 |
1670371200000 | 521.74 |
1670457600000 | 523.48 |
1670544000000 | 519.02 |
1670803200000 | 528.21 |
1670889600000 | 525.16 |
1670976000000 | 521.96 |
1671062400000 | 509 |
1671148800000 | 505.09 |
1671408000000 | 502.73 |
1671494400000 | 500.7 |
1671580800000 | 508.93 |
1671667200000 | 502.85 |
1671753600000 | 504.8 |
1672099200000 | 501.97 |
1672185600000 | 497.89 |
1672272000000 | 503.66 |
1672358400000 | 502.05 |
1672617600000 | 502.05 |
1672704000000 | 506.46 |
1672790400000 | 508.01 |
1672876800000 | 505.81 |
1672963200000 | 512.82 |
1673222400000 | 505.54 |
1673308800000 | 509.3 |
1673395200000 | 513.89 |
1673481600000 | 513.14 |
1673568000000 | 514.12 |
1673827200000 | 514.3099 |
1673913600000 | 514.3 |
1674000000000 | 504.39 |
1674086400000 | 502.65 |
1674172800000 | 509.52 |
1674432000000 | 514.19 |
1674518400000 | 513.46 |
1674604800000 | 512.42 |
1674691200000 | 519.1 |
1674777600000 | 520.66 |
1675036800000 | 513.02 |
1675123200000 | 520.91 |
1675209600000 | 523.36 |
1675296000000 | 528.7 |
1675382400000 | 528.28 |
1675641600000 | 531.3099 |
1675728000000 | 539.57 |
1675814400000 | 532.42 |
1675900800000 | 526.0599 |
1675987200000 | 531.61 |
1676246400000 | 535.79 |
1676332800000 | 535.39 |
1676419200000 | 538.4299 |
1676505600000 | 531.6799 |
1676592000000 | 531.3099 |
1676851200000 | 530.11 |
1676937600000 | 519.97 |
1677024000000 | 521.87 |
1677110400000 | 527.08 |
1677196800000 | 524.27 |
1677456000000 | 522.29 |
1677542400000 | 520.45 |
1677628800000 | 514.9 |
1677715200000 | 522.51 |
1677801600000 | 531.1 |
1678060800000 | 527.63 |
1678147200000 | 523.9299 |
1678233600000 | 526.3 |
1678320000000 | 515.64 |
1678406400000 | 502.97 |
1678665600000 | 499.48 |
1678752000000 | 508.41 |
1678838400000 | 514.1 |
1678924800000 | 518.73 |
1679011200000 | 511.54 |
1679270400000 | 512.33 |
1679356800000 | 515.72 |
1679443200000 | 506.44 |
1679529600000 | 503.2 |
1679616000000 | 511.79 |
1679875200000 | 512.4 |
1679961600000 | 508.87 |
1680048000000 | 516.04 |
1680134400000 | 514.89 |
1680220800000 | 524.3099 |
1680480000000 | 525.65 |
1680566400000 | 518.39 |
1680652800000 | 520.57 |
1680739200000 | 521.71 |
1681171200000 | 523.35 |
1681257600000 | 518.44 |
1681344000000 | 521.11 |
1681430400000 | 522.45 |
1681689600000 | 528.77 |
1681776000000 | 527.16 |
1681862400000 | 526.66 |
1681948800000 | 523.07 |
1682035200000 | 522.97 |
1682294400000 | 520.92 |
1682380800000 | 515.28 |
1682467200000 | 509.98 |
1682553600000 | 520.78 |
1682640000000 | 524.34 |
1682899200000 | 528.0599 |
1682985600000 | 521.9 |
1683072000000 | 513.85 |
1683158400000 | 512.52 |
1683244800000 | 521.25 |
1683504000000 | 521.04 |
1683590400000 | 521.47 |
1683676800000 | 522.41 |
1683763200000 | 523.58 |
1683849600000 | 525.62 |
1684108800000 | 527.62 |
1684195200000 | 523.51 |
1684281600000 | 532.44 |
1684368000000 | 539.3099 |
1684454400000 | 537.5 |
1684713600000 | 537.34 |
1684800000000 | 532.41 |
1684886400000 | 528.9299 |
1684972800000 | 536.69 |
1685059200000 | 544.51 |
1685318400000 | 544.33 |
1685404800000 | 542.83 |
1685491200000 | 542.82 |
1685577600000 | 544.85 |
1685664000000 | 552.94 |
1685923200000 | 551.96 |
1686009600000 | 554.25 |
1686096000000 | 551.19 |
1686182400000 | 550.96 |
1686268800000 | 552.42 |
1686528000000 | 557.74 |
1686614400000 | 558.62 |
1686700800000 | 556.13 |
1686787200000 | 560.3 |
1686873600000 | 557.8 |
1687132800000 | 557.85 |
1687219200000 | 556.25 |
1687305600000 | 551.27 |
1687392000000 | 551.51 |
1687478400000 | 551.42 |
1687737600000 | 548.19 |
1687824000000 | 551.51 |
1687910400000 | 552.64 |
1687996800000 | 556.34 |
1688083200000 | 561.91 |
1688342400000 | 562.46 |
1688428800000 | 562.69 |
1688515200000 | 563.45 |
1688601600000 | 559.21 |
1688688000000 | 553.38 |
1688947200000 | 554.4 |
1689033600000 | 557.86 |
1689120000000 | 555.2 |
1689206400000 | 556.67 |
1689292800000 | 554.04 |
1689552000000 | 556.94 |
1689638400000 | 560.7 |
1689724800000 | 564.73 |
1689811200000 | 565.23 |
1689897600000 | 567.09 |
1690156800000 | 571.05 |
1690243200000 | 574.16 |
1690329600000 | 573.61 |
1690416000000 | 574.29 |
1690502400000 | 576.95 |
1690761600000 | 577.79 |
1690848000000 | 579.01 |
1690934400000 | 574.42 |
1691020800000 | 572.21 |
1691107200000 | 563.75 |
1691366400000 | 570.36 |
1691452800000 | 570.3099 |
1691539200000 | 564.49 |
1691625600000 | 562.9 |
1691712000000 | 564.57 |
1691971200000 | 571.61 |
1692057600000 | 563.84 |
1692144000000 | 561.57 |
1692230400000 | 558.11 |
1692316800000 | 559.19 |
1692576000000 | 562.12 |
1692662400000 | 561.5 |
1692748800000 | 567.73 |
1692835200000 | 561.55 |
1692921600000 | 568.21 |
1693180800000 | 570.35 |
1693267200000 | 576.36 |
1693353600000 | 572.9299 |
1693440000000 | 575.33 |
1693526400000 | 579.63 |
1693785600000 | 580.8099 |
1693872000000 | 582.11 |
1693958400000 | 578.08 |
1694044800000 | 576.69 |
1694131200000 | 576.4 |
1694390400000 | 577.17 |
1694476800000 | 576.22 |
1694563200000 | 575.59 |
1694649600000 | 584.41 |
1694736000000 | 577.55 |
1694995200000 | 577.74 |
1695081600000 | 575.4299 |
1695168000000 | 569.42 |
1695254400000 | 563.72 |
1695340800000 | 562.82 |
1695600000000 | 568.91 |
1695686400000 | 560.83 |
1695772800000 | 564.8 |
1695859200000 | 565.66 |
1695945600000 | 562.59 |
1696204800000 | 566.89 |
1696291200000 | 560.26 |
1696377600000 | 563.55 |
1696464000000 | 561.14 |
1696550400000 | 567.79 |
1696809600000 | 570.7 |
1696896000000 | 571.27 |
1696982400000 | 572.64 |
1697068800000 | 572.71 |
1697155200000 | 573.24 |
1697414400000 | 576.88 |
1697500800000 | 575.29 |
1697587200000 | 569.82 |
1697673600000 | 563.63 |
1697760000000 | 556.01 |
1698019200000 | 552.49 |
1698105600000 | 557.69 |
1698192000000 | 551.25 |
1698278400000 | 547.79 |
1698364800000 | 541.76 |
1698624000000 | 546.35 |
1698710400000 | 552.88 |
1698796800000 | 559.63 |
1698883200000 | 566.27 |
1698969600000 | 566.2 |
1699228800000 | 566.71 |
1699315200000 | 570.75 |
1699401600000 | 570.2 |
1699488000000 | 565.17 |
1699574400000 | 576.12 |
1699833600000 | 574.39 |
1699920000000 | 577.59 |
1700006400000 | 577.16 |
1700092800000 | 577.34 |
1700179200000 | 577.4299 |
1700438400000 | 578.8 |
1700524800000 | 578.09 |
1700611200000 | 584.07 |
1700697600000 | 581.75 |
1700784000000 | 580.48 |
1701043200000 | 579.72 |
1701129600000 | 577.51 |
1701216000000 | 578.17 |
1701302400000 | 584.71 |
1701388800000 | 592.87 |
1701648000000 | 591.05 |
1701734400000 | 590.89 |
1701820800000 | 589.78 |
1701907200000 | 594.66 |
1701993600000 | 598.17 |
1702252800000 | 602.6 |
1702339200000 | 603.37 |
1702425600000 | 611.57 |
1702512000000 | 602 |
1702598400000 | 606.05 |
1702857600000 | 608.32 |
1702944000000 | 607.98 |
1703030400000 | 599.91 |
1703116800000 | 605.03 |
1703203200000 | 605.2 |
1703635200000 | 604.12 |
1703721600000 | 605.11 |
1703808000000 | 606.97 |
1704153600000 | 609.94 |
1704240000000 | 606.97 |
1704326400000 | 603.67 |
1704412800000 | 603.8099 |
1704672000000 | 612.39 |
1704758400000 | 614.52 |
1704844800000 | 614.96 |
1704931200000 | 615.8099 |
1705017600000 | 615.1799 |
1705276800000 | 616.02 |
1705363200000 | 618.21 |
1705449600000 | 617.01 |
1705536000000 | 621.71 |
1705622400000 | 627.86 |
1705881600000 | 629.09 |
1705968000000 | 633.46 |
1706054400000 | 629.63 |
1706140800000 | 637.33 |
1706227200000 | 634.89 |
1706486400000 | 643.52 |
1706572800000 | 642.07 |
1706659200000 | 631.2 |
1706745600000 | 640.38 |
1706832000000 | 649.17 |
1707091200000 | 651.54 |
1707177600000 | 651.4299 |
1707264000000 | 656.0599 |
1707350400000 | 655.85 |
1707436800000 | 657.96 |
1707696000000 | 659.54 |
1707782400000 | 653.8099 |
1707868800000 | 660.0599 |
1707955200000 | 661.5 |
1708041600000 | 657.83 |
1708300800000 | 658.07 |
1708387200000 | 650.47 |
1708473600000 | 651.14 |
1708560000000 | 665.76 |
1708646400000 | 666.64 |
1708905600000 | 662.61 |
1708992000000 | 663.83 |
1709078400000 | 663.17 |
1709164800000 | 667.5599 |
1709251200000 | 672.28 |
1709510400000 | 671.41 |
1709596800000 | 665.7 |
1709683200000 | 668.44 |
1709769600000 | 673.85 |
1709856000000 | 667.13 |
1710115200000 | 668.0599 |
1710201600000 | 677.2 |
1710288000000 | 674.46 |
1710374400000 | 674.36 |
1710460800000 | 670.37 |
1710720000000 | 674.71 |
1710806400000 | 679.82 |
1710892800000 | 686.7 |
1710979200000 | 689.52 |
1711065600000 | 690.24 |
1711324800000 | 686.07 |
1711411200000 | 685.46 |
1711497600000 | 691.49 |
1711584000000 | 693.46 |
1712016000000 | 686.58 |
1712102400000 | 683.97 |
1712188800000 | 671.75 |
1712275200000 | 682.75 |
1712534400000 | 680.24 |
1712620800000 | 680.71 |
1712707200000 | 679.32 |
1712793600000 | 686.4299 |
1712880000000 | 680.29 |
1713139200000 | 672.64 |
1713225600000 | 671.51 |
1713312000000 | 667.07 |
1713398400000 | 665.89 |
1713484800000 | 659.94 |
1713744000000 | 667.54 |
1713830400000 | 672.73 |
1713916800000 | 672.61 |
1714003200000 | 667.76 |
1714089600000 | 675.27 |
1714348800000 | 674.0599 |
1714435200000 | 666.3099 |
1714521600000 | 663.35 |
1714608000000 | 668.52 |
1714694400000 | 671.78 |
1714953600000 | 677.94 |
1715040000000 | 680.02 |
1715126400000 | 681.83 |
1715212800000 | 683.72 |
1715299200000 | 686.63 |
1715558400000 | 683.33 |
1715644800000 | 685.48 |
1715731200000 | 693.09 |
1715817600000 | 690.64 |
1715904000000 | 690.98 |
1716163200000 | 691.28 |
1716249600000 | 692.64 |
1716336000000 | 692.76 |
1716422400000 | 688.47 |
1716508800000 | 691.6 |
1716768000000 | 690.8 |
1716854400000 | 688.67 |
1716940800000 | 686.59 |
1717027200000 | 681.4299 |
1717113600000 | 686.1799 |
1717372800000 | 686.14 |
1717459200000 | 686.5599 |
1717545600000 | 695.96 |
1717632000000 | 694.28 |
1717718400000 | 698.14 |
1717977600000 | 704.74 |
1718064000000 | 706.33 |
1718150400000 | 704.17 |
1718236800000 | 711.44 |
1718323200000 | 717.8 |
1718582400000 | 721.15 |
1718668800000 | 722.08 |
1718755200000 | 721.41 |
1718841600000 | 721.16 |
1718928000000 | 721.51 |
1719187200000 | 717.32 |
1719273600000 | 720.07 |
1719360000000 | 720.12 |
1719446400000 | 718.76 |
1719532800000 | 718.73 |
1719792000000 | 716.69 |
1719878400000 | 719.6799 |
1719964800000 | 718.12 |
1720051200000 | 717.89 |
1720137600000 | 720.39 |
1720396800000 | 720.33 |
1720483200000 | 722.34 |
1720569600000 | 728.19 |
1720656000000 | 722.0599 |
1720742400000 | 723.74 |
1721001600000 | 726.07 |
1721088000000 | 736.39 |
1721174400000 | 723.23 |
1721260800000 | 717.96 |
1721347200000 | 715.79 |
1721606400000 | 723.72 |
1721692800000 | 725.1799 |
1721779200000 | 709.71 |
1721865600000 | 707.45 |
1721952000000 | 716.14 |
1722211200000 | 718.35 |
1722297600000 | 717.77 |
1722384000000 | 727.22 |
1722470400000 | 718.89 |
1722556800000 | 697.8099 |
1722816000000 | 675.1799 |
1722902400000 | 685.76 |
1722988800000 | 680.04 |
1723075200000 | 698.12 |
1723161600000 | 700.3099 |
1723420800000 | 698.87 |
1723507200000 | 708.47 |
1723593600000 | 706.58 |
1723680000000 | 721.42 |
1723766400000 | 722.4299 |
1724025600000 | 724.49 |
1724112000000 | 719.89 |
1724198400000 | 722.75 |
1724284800000 | 718.85 |
1724371200000 | 723.14 |
1724630400000 | 721.35 |
1724716800000 | 723.8099 |
1724803200000 | 722.5 |
1724889600000 | 727.1 |
1724976000000 | 734.1 |
1725235200000 | 734.0599 |
1725321600000 | 721.15 |
1725408000000 | 717.25 |
1725494400000 | 714.0599 |
1725580800000 | 700.13 |
1725840000000 | 713.27 |
1725926400000 | 716.65 |
1726012800000 | 723.4299 |
1726099200000 | 726.5599 |
1726185600000 | 727.95 |
1726444800000 | 728.39 |
1726531200000 | 727.47 |
1726617600000 | 725.95 |
1726704000000 | 737.72 |
1726790400000 | 735.5599 |
1727049600000 | 737.78 |
1727136000000 | 738.17 |
1727222400000 | 734.62 |
1727308800000 | 739.53 |
1727395200000 | 737.73 |
1727654400000 | 741.96 |
1727740800000 | 740.6799 |
1727827200000 | 744.89 |
1727913600000 | 744.98 |
1728000000000 | 755.82 |
1728259200000 | 749.1 |
1728345600000 | 757.05 |
1728432000000 | 764.9 |
1728518400000 | 764.9 |
1728604800000 | 770.48 |
1728864000000 | 778.8099 |
1728950400000 | 772.69 |
1729036800000 | 778.71 |
1729123200000 | 782.0599 |
1729209600000 | 782.94 |
1729468800000 | 781.44 |
1729555200000 | 781.12 |
1729641600000 | 776.57 |
1729728000000 | 774.96 |
1729814400000 | 770.41 |
1730073600000 | 774.9 |
1730160000000 | 777.19 |
1730246400000 | 769.99 |
1730332800000 | 758.71 |
STOXX USA Reported Low Carbon | STOXX USA 900 | |
---|---|---|
2017 | 6.046979474518 | 7.0250698378703 |
2018 | -0.80119612477631 | -0.21967837747968 |
2019 | 37.709474547935 | 34.760462349914 |
2020 | 6.0864450017619 | 11.870363790014 |
2021 | 40.854365564567 | 35.332106441754 |
2022 | -9.98437621479 | -14.463389941207 |
2023 | 21.257349588096 | 22.604559929758 |
2024 | 30.81249197845 | 28.001165856695 |
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 carbon emission data are eligible for inclusion. STOXX uses reported Carbon Intensity data ((Scope 1 + Scope 2 emission data) / Revenue in $ million) provided by ISSESG. The remaining stocks are sorted by ICB Supersector and a Z-score per supersector is calculated. Indices are price weighted with a weight factor based on the free-float market capitalization multiplied by the corresponding Z-score carbon intensity factor of each constituent. The resulting tilt overweights stocks with lower carbon intensities and underweights those with higher emissions. Individual components are subject to a 5% cap.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0304746974 | SXUSRCEN | .SXUSRCEN | |
Gross Return EUR | CH0304746990 | SXUSRCEG | .SXUSRCEG | |
Price EUR | CH0304746958 | SXUSRCEP | .SXUSRCEP | |
Gross Return USD | CH0304747006 | SXUSRCUG | .SXUSRCUG | |
Price USD | CH0304746966 | SXUSRCUP | .SXUSRCUP | |
Net Return USD | CH0304746982 | SXUSRCUN | .SXUSRCUN |
Quick Facts
Weighting | Price weighted; weight factor based on FF M-cap multiplied by Z-score carbon intensity factor of each constituent. |
Cap Factor | 5% on component level |
No. of components | Variable |
Review frequency | Components: Annually. Shares, Free Float and Weight Factor: Quarterly |
Calculation/distribution | See https://www.stoxx.com/data-vendor-codes |
Calculation hours | End-of-day |
Base value/base date | 100 on Dec. 19, 2011 |
History | Yes |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 5.437% |
Apple Inc. | Technology | USA | 4.948% |
META PLATFORMS CLASS A | Technology | USA | 4.060% |
JPMorgan Chase & Co. | Banks | USA | 3.026% |
ALPHABET CLASS C | Technology | USA | 2.776% |
BROADCOM | Technology | USA | 2.311% |
UnitedHealth Group Inc. | Health Care | USA | 2.243% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 1.601% |
Home Depot Inc. | Retail | USA | 1.570% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 1.451% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
THEME INDICES
STOXX USA Reported Low Carbon
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.