Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Europe Ex Tobacco Industry Neutral ESG 250
Index Description
The STOXX Regional Excluding Tobacco Industry Neutral ESG indices track the performance of the leading companies with regard to Environmental, Social and Governance criteria, based on ESG indicators based on a transparent rating model as provided by Sustainalytics, while excluding the sub-sector Tobacco. STOXX will exclude the companies that Sustainalytics considers to be non-compliant with the Sustainalytics Global Standards Screening assessment as well as companies identified to be involved with controversial weapons. Additionally, the sub-sector Tobacco (ICB Code 45103010) is also excluded.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- As the indices are derived from those well-known broad indices, investor can easily use it for benchmark purposes.
- Exclude companies that Sustainalytics considers to be non-compliant with the Sustainalytics Global Standards Screening assessment as well as companies identified to be involved with controversial weapons.
- Exclude the sub-sector Tobacco.
- Reliable, independent data source: Sustainalytics.
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 Europe Ex Tobacco Industry Neutral ESG 250 | 1,862.0 | 1,472.7 | 5.9 | 2.6 | 90.1 | 0.3 | 6.1 | 0.0 | 25.1 |
STOXX Europe 600 | 13,308.4 | 10,602.2 | 17.7 | 6.2 | 328.1 | 1.3 | 3.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
Health Care | 16.0 |
---|---|
Industrial Goods and Services | 15.1 |
Banks | 9.3 |
Technology | 6.9 |
Insurance | 6.8 |
Consumer Products and Services | 5.8 |
Energy | 5.5 |
Food, Beverage and Tobacco | 5.2 |
Personal Care, Drug and Grocery Stores | 4.2 |
Utilities | 4.0 |
Country weighting
France | 25.5 |
---|---|
Switzerland | 16.0 |
UK | 15.0 |
Germany | 12.2 |
Netherlands | 6.7 |
Italy | 5.9 |
Spain | 5.2 |
Sweden | 4.3 |
Denmark | 2.7 |
Finland | 2.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe Ex Tobacco Industry Neutral ESG 250 | -3.5 | 10.6 | 21.9 | 21.5 | 57.2 | N/A | N/A | 22.1 | 6.8 | 9.6 |
STOXX Europe 600 | -3.2 | 8.7 | 20.4 | 17.0 | 47.9 | N/A | N/A | 20.7 | 5.4 | 8.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Ex Tobacco Industry Neutral ESG 250 | N/A | N/A | 10.5 | 14.5 | 17.5 | N/A | N/A | 2.0 | 0.4 | 0.5 |
STOXX Europe 600 | N/A | N/A | 10.2 | 14.5 | 17.6 | N/A | N/A | 1.9 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe Ex Tobacco Industry Neutral ESG 250 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.2 | 2.1 | 2.0 | 1.9 | 1.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Ex Tobacco Industry Neutral ESG 250 | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | -1.3 | 1.0 | 0.6 | 0.7 | 0.6 |
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
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Europe Ex Tobacco Industry Neutral ESG 250
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 Europe Ex Tobacco Industry Neutral ESG 250 | 16.2 | 13.8 | 14.6 | 14.6 | 1.8 | 4.0 | 1.3 | 19.4 |
STOXX Europe 600 | 17.1 | 14.6 | 15.3 | 15.3 | 2.0 | 3.9 | 1.3 | 20.5 |
Performance and annual returns
STOXX Europe Ex Tobacco Industry Neutral ESG 250 | |
---|---|
1348444800000 | 100 |
1348531200000 | 100.46 |
1348617600000 | 98.51 |
1348704000000 | 98.79 |
1348790400000 | 97.45 |
1349049600000 | 98.92 |
1349136000000 | 98.67 |
1349222400000 | 98.54 |
1349308800000 | 98.5 |
1349395200000 | 99.62 |
1349654400000 | 98.64 |
1349740800000 | 98.08 |
1349827200000 | 97.55 |
1349913600000 | 98.28 |
1350000000000 | 97.79 |
1350259200000 | 98.34 |
1350345600000 | 99.69 |
1350432000000 | 100.25 |
1350518400000 | 100.45 |
1350604800000 | 99.68 |
1350864000000 | 99.3 |
1350950400000 | 97.58 |
1351036800000 | 98.03 |
1351123200000 | 98.14 |
1351209600000 | 98.33 |
1351468800000 | 98.01 |
1351555200000 | 98.81 |
1351641600000 | 98.19 |
1351728000000 | 99.37 |
1351814400000 | 99.79 |
1352073600000 | 99.18 |
1352160000000 | 99.7 |
1352246400000 | 98.29 |
1352332800000 | 98.18 |
1352419200000 | 98.09 |
1352678400000 | 97.82 |
1352764800000 | 98.3 |
1352851200000 | 97.44 |
1352937600000 | 96.56 |
1353024000000 | 95.52 |
1353283200000 | 97.61 |
1353369600000 | 97.95 |
1353456000000 | 98.3 |
1353542400000 | 98.95 |
1353628800000 | 99.6 |
1353888000000 | 99.15 |
1353974400000 | 99.4 |
1354060800000 | 99.57 |
1354147200000 | 100.73 |
1354233600000 | 100.52 |
1354492800000 | 100.65 |
1354579200000 | 100.76 |
1354665600000 | 100.99 |
1354752000000 | 101.75 |
1354838400000 | 101.82 |
1355097600000 | 101.91 |
1355184000000 | 102.38 |
1355270400000 | 102.47 |
1355356800000 | 102.13 |
1355443200000 | 102.09 |
1355702400000 | 102.06 |
1355788800000 | 102.55 |
1355875200000 | 102.99 |
1355961600000 | 103.07 |
1356048000000 | 102.78 |
1356307200000 | 102.67 |
1356566400000 | 102.7 |
1356652800000 | 101.97 |
1356912000000 | 102.25 |
1357084800000 | 104.42 |
1357171200000 | 104.85 |
1357257600000 | 105.21 |
1357516800000 | 104.74 |
1357603200000 | 104.47 |
1357689600000 | 105.14 |
1357776000000 | 105.02 |
1357862400000 | 105.07 |
1358121600000 | 104.71 |
1358208000000 | 104.73 |
1358294400000 | 104.81 |
1358380800000 | 105.41 |
1358467200000 | 105.23 |
1358726400000 | 105.59 |
1358812800000 | 105.55 |
1358899200000 | 105.77 |
1358985600000 | 106.01 |
1359072000000 | 106.46 |
1359331200000 | 106.34 |
1359417600000 | 106.64 |
1359504000000 | 105.91 |
1359590400000 | 105.25 |
1359676800000 | 105.53 |
1359936000000 | 103.72 |
1360022400000 | 104.39 |
1360108800000 | 104 |
1360195200000 | 103.64 |
1360281600000 | 104.9 |
1360540800000 | 104.3 |
1360627200000 | 104.87 |
1360713600000 | 105.44 |
1360800000000 | 105.2 |
1360886400000 | 104.95 |
1361145600000 | 104.76 |
1361232000000 | 106.06 |
1361318400000 | 105.82 |
1361404800000 | 104.23 |
1361491200000 | 105.65 |
1361750400000 | 105.74 |
1361836800000 | 104.15 |
1361923200000 | 105.13 |
1362009600000 | 106.11 |
1362096000000 | 105.7 |
1362355200000 | 105.67 |
1362441600000 | 107.71 |
1362528000000 | 107.38 |
1362614400000 | 107.46 |
1362700800000 | 108.44 |
1362960000000 | 108.29 |
1363046400000 | 108.29 |
1363132800000 | 108.25 |
1363219200000 | 109.57 |
1363305600000 | 109.15 |
1363564800000 | 108.83 |
1363651200000 | 108.32 |
1363737600000 | 108.9 |
1363824000000 | 108.1 |
1363910400000 | 107.95 |
1364169600000 | 107.5 |
1364256000000 | 107.57 |
1364342400000 | 107.02 |
1364428800000 | 107.46 |
1364860800000 | 108.89 |
1364947200000 | 107.9 |
1365033600000 | 106.85 |
1365120000000 | 105.24 |
1365379200000 | 105.46 |
1365465600000 | 105.56 |
1365552000000 | 107.57 |
1365638400000 | 108.22 |
1365724800000 | 107.31 |
1365984000000 | 106.76 |
1366070400000 | 106.01 |
1366156800000 | 104.2 |
1366243200000 | 104.14 |
1366329600000 | 104.77 |
1366588800000 | 105.01 |
1366675200000 | 107.64 |
1366761600000 | 108.57 |
1366848000000 | 109.26 |
1366934400000 | 109.01 |
1367193600000 | 109.82 |
1367280000000 | 109.57 |
1367366400000 | 109.67 |
1367452800000 | 110.09 |
1367539200000 | 111.29 |
1367798400000 | 111.24 |
1367884800000 | 111.71 |
1367971200000 | 112.6 |
1368057600000 | 112.62 |
1368144000000 | 113.19 |
1368403200000 | 112.98 |
1368489600000 | 113.61 |
1368576000000 | 114.53 |
1368662400000 | 114.45 |
1368748800000 | 114.8 |
1369008000000 | 115.26 |
1369094400000 | 115.33 |
1369180800000 | 115.71 |
1369267200000 | 113.22 |
1369353600000 | 112.9 |
1369612800000 | 113.39 |
1369699200000 | 114.84 |
1369785600000 | 112.74 |
1369872000000 | 113.09 |
1369958400000 | 112.07 |
1370217600000 | 111.18 |
1370304000000 | 111.55 |
1370390400000 | 109.86 |
1370476800000 | 108.58 |
1370563200000 | 110.01 |
1370822400000 | 109.96 |
1370908800000 | 108.65 |
1370995200000 | 108.36 |
1371081600000 | 108.25 |
1371168000000 | 108.44 |
1371427200000 | 109.23 |
1371513600000 | 109.13 |
1371600000000 | 108.86 |
1371686400000 | 105.5 |
1371772800000 | 104.24 |
1372032000000 | 102.51 |
1372118400000 | 103.93 |
1372204800000 | 105.81 |
1372291200000 | 106.49 |
1372377600000 | 105.97 |
1372636800000 | 107.19 |
1372723200000 | 106.76 |
1372809600000 | 105.97 |
1372896000000 | 108.61 |
1372982400000 | 107.13 |
1373241600000 | 108.74 |
1373328000000 | 109.51 |
1373414400000 | 109.68 |
1373500800000 | 110.39 |
1373587200000 | 110.15 |
1373846400000 | 110.56 |
1373932800000 | 109.83 |
1374019200000 | 110.52 |
1374105600000 | 111.5 |
1374192000000 | 111.55 |
1374451200000 | 111.72 |
1374537600000 | 111.42 |
1374624000000 | 112.14 |
1374710400000 | 111.46 |
1374796800000 | 111.23 |
1375056000000 | 111.3 |
1375142400000 | 111.72 |
1375228800000 | 111.96 |
1375315200000 | 113.24 |
1375401600000 | 113.51 |
1375660800000 | 113.55 |
1375747200000 | 113.12 |
1375833600000 | 112.96 |
1375920000000 | 113.5 |
1376006400000 | 114.18 |
1376265600000 | 114.28 |
1376352000000 | 114.94 |
1376438400000 | 115.37 |
1376524800000 | 114.19 |
1376611200000 | 114.63 |
1376870400000 | 113.92 |
1376956800000 | 113.04 |
1377043200000 | 112.38 |
1377129600000 | 113.61 |
1377216000000 | 114.07 |
1377475200000 | 113.96 |
1377561600000 | 111.92 |
1377648000000 | 111.54 |
1377734400000 | 112.14 |
1377820800000 | 110.89 |
1378080000000 | 112.92 |
1378166400000 | 112.63 |
1378252800000 | 112.83 |
1378339200000 | 113.57 |
1378425600000 | 114.2 |
1378684800000 | 114 |
1378771200000 | 115.62 |
1378857600000 | 116.03 |
1378944000000 | 116.08 |
1379030400000 | 116.3 |
1379289600000 | 117.07 |
1379376000000 | 116.67 |
1379462400000 | 117.25 |
1379548800000 | 118.03 |
1379635200000 | 117.77 |
1379894400000 | 117.15 |
1379980800000 | 117.42 |
1380067200000 | 117.34 |
1380153600000 | 117.29 |
1380240000000 | 116.98 |
1380499200000 | 116.32 |
1380585600000 | 117.46 |
1380672000000 | 116.73 |
1380758400000 | 116.2 |
1380844800000 | 116.42 |
1381104000000 | 116.1 |
1381190400000 | 115.21 |
1381276800000 | 114.71 |
1381363200000 | 116.79 |
1381449600000 | 117.3 |
1381708800000 | 117.47 |
1381795200000 | 118.49 |
1381881600000 | 118.94 |
1381968000000 | 119.1 |
1382054400000 | 120.01 |
1382313600000 | 120.31 |
1382400000000 | 121.03 |
1382486400000 | 120.23 |
1382572800000 | 120.91 |
1382659200000 | 120.66 |
1382918400000 | 120.35 |
1383004800000 | 120.97 |
1383091200000 | 120.85 |
1383177600000 | 121.4 |
1383264000000 | 121.09 |
1383523200000 | 121.46 |
1383609600000 | 120.99 |
1383696000000 | 121.67 |
1383782400000 | 121.65 |
1383868800000 | 121.4 |
1384128000000 | 121.77 |
1384214400000 | 121.05 |
1384300800000 | 120.44 |
1384387200000 | 121.5 |
1384473600000 | 121.78 |
1384732800000 | 122.5 |
1384819200000 | 121.63 |
1384905600000 | 121.74 |
1384992000000 | 121.64 |
1385078400000 | 121.93 |
1385337600000 | 122.43 |
1385424000000 | 121.73 |
1385510400000 | 122.42 |
1385596800000 | 122.83 |
1385683200000 | 122.75 |
1385942400000 | 122.31 |
1386028800000 | 120.37 |
1386115200000 | 119.57 |
1386201600000 | 118.4 |
1386288000000 | 119.27 |
1386547200000 | 119.56 |
1386633600000 | 118.66 |
1386720000000 | 117.98 |
1386806400000 | 116.86 |
1386892800000 | 116.67 |
1387152000000 | 118.23 |
1387238400000 | 117.26 |
1387324800000 | 118.36 |
1387411200000 | 120.44 |
1387497600000 | 121.1 |
1387756800000 | 122.02 |
1387843200000 | 122.29 |
1388102400000 | 123.68 |
1388361600000 | 123.45 |
1388448000000 | 123.79 |
1388620800000 | 122.73 |
1388707200000 | 123.41 |
1388966400000 | 123.23 |
1389052800000 | 124.29 |
1389139200000 | 124.34 |
1389225600000 | 123.73 |
1389312000000 | 124.41 |
1389571200000 | 124.82 |
1389657600000 | 125.06 |
1389744000000 | 126.51 |
1389830400000 | 126.36 |
1389916800000 | 126.92 |
1390176000000 | 126.86 |
1390262400000 | 126.91 |
1390348800000 | 126.96 |
1390435200000 | 125.77 |
1390521600000 | 122.75 |
1390780800000 | 121.67 |
1390867200000 | 122.39 |
1390953600000 | 121.76 |
1391040000000 | 122.09 |
1391126400000 | 121.73 |
1391385600000 | 120.08 |
1391472000000 | 119.79 |
1391558400000 | 120.1 |
1391644800000 | 121.95 |
1391731200000 | 122.84 |
1391990400000 | 122.86 |
1392076800000 | 124.48 |
1392163200000 | 125.39 |
1392249600000 | 125.27 |
1392336000000 | 126.04 |
1392595200000 | 126.37 |
1392681600000 | 126.28 |
1392768000000 | 126.51 |
1392854400000 | 126.51 |
1392940800000 | 127 |
1393200000000 | 128.06 |
1393286400000 | 128.24 |
1393372800000 | 127.94 |
1393459200000 | 127.59 |
1393545600000 | 127.89 |
1393804800000 | 124.76 |
1393891200000 | 127.54 |
1393977600000 | 127.7 |
1394064000000 | 127.95 |
1394150400000 | 126.33 |
1394409600000 | 125.89 |
1394496000000 | 125.9 |
1394582400000 | 124.68 |
1394668800000 | 123.19 |
1394755200000 | 122.37 |
1395014400000 | 123.87 |
1395100800000 | 124.69 |
1395187200000 | 124.55 |
1395273600000 | 124.66 |
1395360000000 | 124.8 |
1395619200000 | 123.46 |
1395705600000 | 125.08 |
1395792000000 | 126.06 |
1395878400000 | 126.29 |
1395964800000 | 127.3 |
1396224000000 | 127.61 |
1396310400000 | 128.41 |
1396396800000 | 128.62 |
1396483200000 | 128.97 |
1396569600000 | 129.67 |
1396828800000 | 128.16 |
1396915200000 | 127.89 |
1397001600000 | 128.23 |
1397088000000 | 127.45 |
1397174400000 | 125.87 |
1397433600000 | 126.54 |
1397520000000 | 125.26 |
1397606400000 | 126.91 |
1397692800000 | 127.46 |
1398124800000 | 129.29 |
1398211200000 | 128.59 |
1398297600000 | 129.07 |
1398384000000 | 127.91 |
1398643200000 | 128.32 |
1398729600000 | 129.85 |
1398816000000 | 130.05 |
1398902400000 | 130.26 |
1398988800000 | 130.05 |
1399248000000 | 129.79 |
1399334400000 | 129.42 |
1399420800000 | 129.59 |
1399507200000 | 131.11 |
1399593600000 | 130.71 |
1399852800000 | 131.65 |
1399939200000 | 132.07 |
1400025600000 | 132.16 |
1400112000000 | 131.05 |
1400198400000 | 131.39 |
1400457600000 | 131.17 |
1400544000000 | 131.19 |
1400630400000 | 131.98 |
1400716800000 | 132.17 |
1400803200000 | 132.52 |
1401062400000 | 133.48 |
1401148800000 | 133.75 |
1401235200000 | 133.72 |
1401321600000 | 133.84 |
1401408000000 | 133.73 |
1401667200000 | 134.04 |
1401753600000 | 133.59 |
1401840000000 | 133.62 |
1401926400000 | 134.27 |
1402012800000 | 135.12 |
1402272000000 | 135.64 |
1402358400000 | 136.11 |
1402444800000 | 135.44 |
1402531200000 | 135.46 |
1402617600000 | 135.26 |
1402876800000 | 134.68 |
1402963200000 | 135 |
1403049600000 | 134.88 |
1403136000000 | 135.69 |
1403222400000 | 135.53 |
1403481600000 | 134.88 |
1403568000000 | 134.71 |
1403654400000 | 133.35 |
1403740800000 | 133.13 |
1403827200000 | 133.12 |
1404086400000 | 133.13 |
1404172800000 | 134.32 |
1404259200000 | 134.55 |
1404345600000 | 135.77 |
1404432000000 | 135.19 |
1404691200000 | 133.97 |
1404777600000 | 132.07 |
1404864000000 | 132.24 |
1404950400000 | 130.73 |
1405036800000 | 130.94 |
1405296000000 | 132.11 |
1405382400000 | 131.48 |
1405468800000 | 133.31 |
1405555200000 | 132.01 |
1405641600000 | 132.04 |
1405900800000 | 131.31 |
1405987200000 | 133.03 |
1406073600000 | 133.18 |
1406160000000 | 133.8 |
1406246400000 | 132.67 |
1406505600000 | 132.4 |
1406592000000 | 132.83 |
1406678400000 | 132.21 |
1406764800000 | 130.54 |
1406851200000 | 129.02 |
1407110400000 | 128.7 |
1407196800000 | 129 |
1407283200000 | 127.89 |
1407369600000 | 126.97 |
1407456000000 | 126.24 |
1407715200000 | 127.89 |
1407801600000 | 127.45 |
1407888000000 | 128.24 |
1407974400000 | 128.6 |
1408060800000 | 127.98 |
1408320000000 | 129.51 |
1408406400000 | 130.31 |
1408492800000 | 130.23 |
1408579200000 | 131.31 |
1408665600000 | 130.85 |
1408924800000 | 132.49 |
1409011200000 | 133.58 |
1409097600000 | 133.69 |
1409184000000 | 132.74 |
1409270400000 | 133.03 |
1409529600000 | 133.34 |
1409616000000 | 133.49 |
1409702400000 | 134.56 |
1409788800000 | 136.24 |
1409875200000 | 135.79 |
1410134400000 | 135.43 |
1410220800000 | 134.85 |
1410307200000 | 134.81 |
1410393600000 | 134.53 |
1410480000000 | 134.44 |
1410739200000 | 134.41 |
1410825600000 | 134.05 |
1410912000000 | 134.71 |
1410998400000 | 135.99 |
1411084800000 | 136.18 |
1411344000000 | 135.47 |
1411430400000 | 133.64 |
1411516800000 | 134.6 |
1411603200000 | 133.29 |
1411689600000 | 133.57 |
1411948800000 | 133.04 |
1412035200000 | 133.94 |
1412121600000 | 132.69 |
1412208000000 | 129.53 |
1412294400000 | 130.56 |
1412553600000 | 130.87 |
1412640000000 | 128.84 |
1412726400000 | 127.62 |
1412812800000 | 127.2 |
1412899200000 | 125.22 |
1413158400000 | 125.29 |
1413244800000 | 125.32 |
1413331200000 | 121.49 |
1413417600000 | 120.91 |
1413504000000 | 124.4 |
1413763200000 | 123.71 |
1413849600000 | 126.44 |
1413936000000 | 127.37 |
1414022400000 | 128.31 |
1414108800000 | 127.85 |
1414368000000 | 127.04 |
1414454400000 | 128.38 |
1414540800000 | 128.32 |
1414627200000 | 128.99 |
1414713600000 | 131.37 |
1414972800000 | 130.36 |
1415059200000 | 128.96 |
1415145600000 | 131.15 |
1415232000000 | 131.57 |
1415318400000 | 130.84 |
1415577600000 | 131.84 |
1415664000000 | 132.28 |
1415750400000 | 130.7 |
1415836800000 | 131.13 |
1415923200000 | 131.22 |
1416182400000 | 131.86 |
1416268800000 | 132.89 |
1416355200000 | 132.83 |
1416441600000 | 132.43 |
1416528000000 | 135.36 |
1416787200000 | 135.55 |
1416873600000 | 135.79 |
1416960000000 | 135.73 |
1417046400000 | 136.21 |
1417132800000 | 135.96 |
1417392000000 | 135.28 |
1417478400000 | 135.7 |
1417564800000 | 136.33 |
1417651200000 | 134.47 |
1417737600000 | 136.9 |
1417996800000 | 136.02 |
1418083200000 | 133.04 |
1418169600000 | 132.59 |
1418256000000 | 132.64 |
1418342400000 | 129.18 |
1418601600000 | 126.27 |
1418688000000 | 128.31 |
1418774400000 | 128.37 |
1418860800000 | 132.32 |
1418947200000 | 132.52 |
1419206400000 | 133.14 |
1419292800000 | 134.1 |
1419379200000 | 134 |
1419811200000 | 134.09 |
1419897600000 | 132.81 |
1419984000000 | 133.29 |
1420156800000 | 132.92 |
1420416000000 | 129.88 |
1420502400000 | 129.12 |
1420588800000 | 129.48 |
1420675200000 | 133.17 |
1420761600000 | 131.43 |
1421020800000 | 132.2 |
1421107200000 | 134.37 |
1421193600000 | 132.51 |
1421280000000 | 136.06 |
1421366400000 | 137.81 |
1421625600000 | 138.22 |
1421712000000 | 139.22 |
1421798400000 | 140.17 |
1421884800000 | 142.58 |
1421971200000 | 144.87 |
1422230400000 | 145.75 |
1422316800000 | 144.33 |
1422403200000 | 144.44 |
1422489600000 | 144.56 |
1422576000000 | 143.93 |
1422835200000 | 144.23 |
1422921600000 | 145.37 |
1423008000000 | 145.85 |
1423094400000 | 145.86 |
1423180800000 | 146.05 |
1423440000000 | 144.99 |
1423526400000 | 145.95 |
1423612800000 | 145.39 |
1423699200000 | 146.51 |
1423785600000 | 147.76 |
1424044800000 | 147.58 |
1424131200000 | 147.72 |
1424217600000 | 149.01 |
1424304000000 | 149.54 |
1424390400000 | 149.97 |
1424649600000 | 151.1 |
1424736000000 | 151.99 |
1424822400000 | 151.74 |
1424908800000 | 153.39 |
1424995200000 | 153.9 |
1425254400000 | 153.58 |
1425340800000 | 152.27 |
1425427200000 | 153.36 |
1425513600000 | 154.71 |
1425600000000 | 155 |
1425859200000 | 154.58 |
1425945600000 | 153.02 |
1426032000000 | 155.46 |
1426118400000 | 155.43 |
1426204800000 | 156.04 |
1426464000000 | 157.73 |
1426550400000 | 156.53 |
1426636800000 | 156.8 |
1426723200000 | 157.75 |
1426809600000 | 159.26 |
1427068800000 | 158.27 |
1427155200000 | 158.96 |
1427241600000 | 157.17 |
1427328000000 | 155.95 |
1427414400000 | 156.5 |
1427673600000 | 158.3 |
1427760000000 | 157.17 |
1427846400000 | 157.82 |
1427932800000 | 157.74 |
1428364800000 | 160.7 |
1428451200000 | 161.39 |
1428537600000 | 163.11 |
1428624000000 | 164.55 |
1428883200000 | 164.88 |
1428969600000 | 164.08 |
1429056000000 | 165.06 |
1429142400000 | 163.61 |
1429228800000 | 160.65 |
1429488000000 | 162.13 |
1429574400000 | 163 |
1429660800000 | 162.96 |
1429747200000 | 162.2 |
1429833600000 | 162.72 |
1430092800000 | 164.49 |
1430179200000 | 162 |
1430265600000 | 158.4 |
1430352000000 | 157.96 |
1430438400000 | 157.62 |
1430697600000 | 158.68 |
1430784000000 | 156.39 |
1430870400000 | 155.75 |
1430956800000 | 155.88 |
1431043200000 | 159.86 |
1431302400000 | 160.33 |
1431388800000 | 158.39 |
1431475200000 | 158.23 |
1431561600000 | 159.4 |
1431648000000 | 158.71 |
1431907200000 | 159.48 |
1431993600000 | 162.13 |
1432080000000 | 162.84 |
1432166400000 | 163.42 |
1432252800000 | 163.4 |
1432512000000 | 162.84 |
1432598400000 | 161.56 |
1432684800000 | 163.76 |
1432771200000 | 163.03 |
1432857600000 | 160 |
1433116800000 | 160.23 |
1433203200000 | 158.85 |
1433289600000 | 158.81 |
1433376000000 | 157.59 |
1433462400000 | 155.95 |
1433721600000 | 154.5 |
1433808000000 | 153.92 |
1433894400000 | 156.81 |
1433980800000 | 157.69 |
1434067200000 | 156.15 |
1434326400000 | 153.57 |
1434412800000 | 154.49 |
1434499200000 | 153.66 |
1434585600000 | 153.97 |
1434672000000 | 154.36 |
1434931200000 | 158.42 |
1435017600000 | 160.11 |
1435104000000 | 159.4 |
1435190400000 | 159.02 |
1435276800000 | 159.34 |
1435536000000 | 154.82 |
1435622400000 | 152.86 |
1435708800000 | 155.26 |
1435795200000 | 154.35 |
1435881600000 | 153.51 |
1436140800000 | 151.37 |
1436227200000 | 148.87 |
1436313600000 | 149.44 |
1436400000000 | 152.87 |
1436486400000 | 156.35 |
1436745600000 | 159.29 |
1436832000000 | 160.09 |
1436918400000 | 160.57 |
1437004800000 | 162.89 |
1437091200000 | 162.84 |
1437350400000 | 163.4 |
1437436800000 | 161.77 |
1437523200000 | 160.84 |
1437609600000 | 160.22 |
1437696000000 | 158.87 |
1437955200000 | 155.44 |
1438041600000 | 157.04 |
1438128000000 | 158.35 |
1438214400000 | 159.19 |
1438300800000 | 159.3 |
1438560000000 | 160.54 |
1438646400000 | 160.26 |
1438732800000 | 162.31 |
1438819200000 | 161.43 |
1438905600000 | 160.03 |
1439164800000 | 161.32 |
1439251200000 | 158.62 |
1439337600000 | 154.33 |
1439424000000 | 156.16 |
1439510400000 | 155.85 |
1439769600000 | 156.33 |
1439856000000 | 156.58 |
1439942400000 | 153.84 |
1440028800000 | 150.62 |
1440115200000 | 145.84 |
1440374400000 | 138.29 |
1440460800000 | 144.11 |
1440547200000 | 141.86 |
1440633600000 | 146.56 |
1440720000000 | 146.96 |
1440979200000 | 146.56 |
1441065600000 | 142.71 |
1441152000000 | 143.17 |
1441238400000 | 146.45 |
1441324800000 | 142.73 |
1441584000000 | 143.37 |
1441670400000 | 145.01 |
1441756800000 | 146.87 |
1441843200000 | 145.14 |
1441929600000 | 143.75 |
1442188800000 | 142.88 |
1442275200000 | 143.92 |
1442361600000 | 146.06 |
1442448000000 | 145.8 |
1442534400000 | 142.96 |
1442793600000 | 144.1 |
1442880000000 | 139.32 |
1442966400000 | 139.33 |
1443052800000 | 136.34 |
1443139200000 | 140.33 |
1443398400000 | 137.3 |
1443484800000 | 136.64 |
1443571200000 | 139.99 |
1443657600000 | 139.33 |
1443744000000 | 140 |
1444003200000 | 144.32 |
1444089600000 | 145.25 |
1444176000000 | 145.39 |
1444262400000 | 145.73 |
1444348800000 | 146.47 |
1444608000000 | 146.12 |
1444694400000 | 144.96 |
1444780800000 | 143.84 |
1444867200000 | 145.85 |
1444953600000 | 146.69 |
1445212800000 | 147.07 |
1445299200000 | 146.4 |
1445385600000 | 146.35 |
1445472000000 | 149.54 |
1445558400000 | 152.34 |
1445817600000 | 151.89 |
1445904000000 | 150.26 |
1445990400000 | 151.94 |
1446076800000 | 151.87 |
1446163200000 | 151.87 |
1446422400000 | 152.34 |
1446508800000 | 152.81 |
1446595200000 | 153.31 |
1446681600000 | 153.02 |
1446768000000 | 153.53 |
1447027200000 | 151.69 |
1447113600000 | 151.89 |
1447200000000 | 152.89 |
1447286400000 | 150.39 |
1447372800000 | 149.15 |
1447632000000 | 149.51 |
1447718400000 | 153.21 |
1447804800000 | 152.92 |
1447891200000 | 153.68 |
1447977600000 | 154.12 |
1448236800000 | 153.62 |
1448323200000 | 151.72 |
1448409600000 | 153.93 |
1448496000000 | 155.37 |
1448582400000 | 155.18 |
1448841600000 | 155.97 |
1448928000000 | 155.2 |
1449014400000 | 155.14 |
1449100800000 | 150.43 |
1449187200000 | 149.93 |
1449446400000 | 150.83 |
1449532800000 | 148.01 |
1449619200000 | 147.32 |
1449705600000 | 146.91 |
1449792000000 | 143.93 |
1450051200000 | 141.51 |
1450137600000 | 145.52 |
1450224000000 | 145.83 |
1450310400000 | 147.73 |
1450396800000 | 146.06 |
1450656000000 | 144.51 |
1450742400000 | 144.48 |
1450828800000 | 148.13 |
1450915200000 | 148.11 |
1451260800000 | 147.32 |
1451347200000 | 149.49 |
1451433600000 | 148.56 |
1451520000000 | 147.81 |
1451865600000 | 144 |
1451952000000 | 144.79 |
1452038400000 | 142.98 |
1452124800000 | 140.06 |
1452211200000 | 138 |
1452470400000 | 137.6 |
1452556800000 | 138.96 |
1452643200000 | 139.5 |
1452729600000 | 137.34 |
1452816000000 | 133.62 |
1453075200000 | 133.07 |
1453161600000 | 135 |
1453248000000 | 130.77 |
1453334400000 | 133.45 |
1453420800000 | 137.39 |
1453680000000 | 136.51 |
1453766400000 | 137.56 |
1453852800000 | 137.97 |
1453939200000 | 135.57 |
1454025600000 | 138.51 |
1454284800000 | 138.19 |
1454371200000 | 135.36 |
1454457600000 | 133.19 |
1454544000000 | 133.12 |
1454630400000 | 132.14 |
1454889600000 | 127.56 |
1454976000000 | 125.55 |
1455062400000 | 128.01 |
1455148800000 | 123.25 |
1455235200000 | 126.54 |
1455494400000 | 130.48 |
1455580800000 | 129.81 |
1455667200000 | 133.29 |
1455753600000 | 133.43 |
1455840000000 | 132.48 |
1456099200000 | 134.97 |
1456185600000 | 133.23 |
1456272000000 | 130.18 |
1456358400000 | 132.71 |
1456444800000 | 134.71 |
1456704000000 | 135.69 |
1456790400000 | 137.81 |
1456876800000 | 138.71 |
1456963200000 | 138.41 |
1457049600000 | 139.28 |
1457308800000 | 138.87 |
1457395200000 | 137.64 |
1457481600000 | 138.29 |
1457568000000 | 136.25 |
1457654400000 | 139.97 |
1457913600000 | 141.06 |
1458000000000 | 139.57 |
1458086400000 | 139.43 |
1458172800000 | 139.11 |
1458259200000 | 139.58 |
1458518400000 | 139.4 |
1458604800000 | 139.34 |
1458691200000 | 139.13 |
1458777600000 | 136.95 |
1459209600000 | 137.5 |
1459296000000 | 139.4 |
1459382400000 | 137.87 |
1459468800000 | 135.96 |
1459728000000 | 136.38 |
1459814400000 | 133.78 |
1459900800000 | 134.85 |
1459987200000 | 133.86 |
1460073600000 | 135.53 |
1460332800000 | 136.1 |
1460419200000 | 136.87 |
1460505600000 | 140.41 |
1460592000000 | 141 |
1460678400000 | 140.51 |
1460937600000 | 141.09 |
1461024000000 | 143.36 |
1461110400000 | 144.16 |
1461196800000 | 143.79 |
1461283200000 | 143.29 |
1461542400000 | 142.33 |
1461628800000 | 142.56 |
1461715200000 | 142.94 |
1461801600000 | 143.49 |
1461888000000 | 140.44 |
1462147200000 | 140.55 |
1462233600000 | 138.07 |
1462320000000 | 136.6 |
1462406400000 | 137.11 |
1462492800000 | 136.71 |
1462752000000 | 137.61 |
1462838400000 | 138.83 |
1462924800000 | 138.04 |
1463011200000 | 137.5 |
1463097600000 | 138.25 |
1463356800000 | 138.29 |
1463443200000 | 138.03 |
1463529600000 | 139.09 |
1463616000000 | 137.59 |
1463702400000 | 139.29 |
1463961600000 | 138.79 |
1464048000000 | 142 |
1464134400000 | 143.87 |
1464220800000 | 144.31 |
1464307200000 | 144.67 |
1464566400000 | 145.01 |
1464652800000 | 143.99 |
1464739200000 | 142.84 |
1464825600000 | 143.06 |
1464912000000 | 141.7 |
1465171200000 | 142.3 |
1465257600000 | 143.91 |
1465344000000 | 143.18 |
1465430400000 | 141.79 |
1465516800000 | 138.34 |
1465776000000 | 135.77 |
1465862400000 | 133.24 |
1465948800000 | 134.6 |
1466035200000 | 133.58 |
1466121600000 | 135.4 |
1466380800000 | 140.11 |
1466467200000 | 140.99 |
1466553600000 | 141.51 |
1466640000000 | 143.65 |
1466726400000 | 133.81 |
1466985600000 | 128.7 |
1467072000000 | 131.72 |
1467158400000 | 135.62 |
1467244800000 | 137.09 |
1467331200000 | 138.2 |
1467590400000 | 137.1 |
1467676800000 | 134.67 |
1467763200000 | 132.5 |
1467849600000 | 133.73 |
1467936000000 | 135.93 |
1468195200000 | 138.08 |
1468281600000 | 139.59 |
1468368000000 | 139.45 |
1468454400000 | 140.63 |
1468540800000 | 140.39 |
1468800000000 | 140.34 |
1468886400000 | 139.66 |
1468972800000 | 141.14 |
1469059200000 | 141.09 |
1469145600000 | 141.12 |
1469404800000 | 141.4 |
1469491200000 | 141.69 |
1469577600000 | 142.37 |
1469664000000 | 141.24 |
1469750400000 | 142.38 |
1470009600000 | 141.66 |
1470096000000 | 139.37 |
1470182400000 | 139.5 |
1470268800000 | 140.47 |
1470355200000 | 141.97 |
1470614400000 | 142.08 |
1470700800000 | 143.66 |
1470787200000 | 143.4 |
1470873600000 | 144.62 |
1470960000000 | 144.4 |
1471219200000 | 144.51 |
1471305600000 | 143.39 |
1471392000000 | 142.06 |
1471478400000 | 143.08 |
1471564800000 | 141.95 |
1471824000000 | 141.94 |
1471910400000 | 143.31 |
1471996800000 | 143.79 |
1472083200000 | 142.64 |
1472169600000 | 143.42 |
1472428800000 | 143.12 |
1472515200000 | 143.84 |
1472601600000 | 143.3 |
1472688000000 | 143.16 |
1472774400000 | 145.92 |
1473033600000 | 146.02 |
1473120000000 | 145.5 |
1473206400000 | 146.1 |
1473292800000 | 145.6 |
1473379200000 | 143.88 |
1473638400000 | 142.51 |
1473724800000 | 141.13 |
1473811200000 | 140.94 |
1473897600000 | 141.58 |
1473984000000 | 140.47 |
1474243200000 | 142.04 |
1474329600000 | 141.97 |
1474416000000 | 142.69 |
1474502400000 | 145.22 |
1474588800000 | 144.33 |
1474848000000 | 141.98 |
1474934400000 | 141.93 |
1475020800000 | 143.03 |
1475107200000 | 143.01 |
1475193600000 | 143.1 |
1475452800000 | 143.14 |
1475539200000 | 144.35 |
1475625600000 | 143.8 |
1475712000000 | 143.35 |
1475798400000 | 142.1 |
1476057600000 | 143.24 |
1476144000000 | 142.47 |
1476230400000 | 141.8 |
1476316800000 | 140.44 |
1476403200000 | 142.37 |
1476662400000 | 141.51 |
1476748800000 | 143.56 |
1476835200000 | 144.02 |
1476921600000 | 144.45 |
1477008000000 | 144.53 |
1477267200000 | 144.65 |
1477353600000 | 144.22 |
1477440000000 | 143.72 |
1477526400000 | 143.66 |
1477612800000 | 143.16 |
1477872000000 | 142.36 |
1477958400000 | 140.88 |
1478044800000 | 139.13 |
1478131200000 | 138.95 |
1478217600000 | 137.8 |
1478476800000 | 140.03 |
1478563200000 | 140.62 |
1478649600000 | 142.68 |
1478736000000 | 142.44 |
1478822400000 | 141.83 |
1479081600000 | 142.06 |
1479168000000 | 142.51 |
1479254400000 | 142.13 |
1479340800000 | 143.04 |
1479427200000 | 142.48 |
1479686400000 | 142.76 |
1479772800000 | 143.08 |
1479859200000 | 142.79 |
1479945600000 | 143.24 |
1480032000000 | 143.48 |
1480291200000 | 142.3 |
1480377600000 | 142.75 |
1480464000000 | 143.25 |
1480550400000 | 142.65 |
1480636800000 | 141.99 |
1480896000000 | 142.95 |
1480982400000 | 144.38 |
1481068800000 | 146.04 |
1481155200000 | 147.96 |
1481241600000 | 149.18 |
1481500800000 | 148.6699 |
1481587200000 | 150.33 |
1481673600000 | 149.54 |
1481760000000 | 150.79 |
1481846400000 | 151.22 |
1482105600000 | 151.08 |
1482192000000 | 151.82 |
1482278400000 | 151.55 |
1482364800000 | 151.28 |
1482451200000 | 151.3899 |
1482796800000 | 151.66 |
1482883200000 | 152.02 |
1482969600000 | 151.59 |
1483056000000 | 152.06 |
1483315200000 | 152.85 |
1483401600000 | 153.79 |
1483488000000 | 153.53 |
1483574400000 | 153.6 |
1483660800000 | 153.52 |
1483920000000 | 152.68 |
1484006400000 | 152.98 |
1484092800000 | 153.19 |
1484179200000 | 152.22 |
1484265600000 | 153.76 |
1484524800000 | 152.44 |
1484611200000 | 152.2 |
1484697600000 | 152.55 |
1484784000000 | 152.33 |
1484870400000 | 152.25 |
1485129600000 | 151.47 |
1485216000000 | 151.96 |
1485302400000 | 154.08 |
1485388800000 | 154.46 |
1485475200000 | 153.8899 |
1485734400000 | 152.3 |
1485820800000 | 151.11 |
1485907200000 | 152.45 |
1485993600000 | 152.06 |
1486080000000 | 152.87 |
1486339200000 | 151.68 |
1486425600000 | 151.97 |
1486512000000 | 152.41 |
1486598400000 | 153.69 |
1486684800000 | 154 |
1486944000000 | 155.24 |
1487030400000 | 155.1699 |
1487116800000 | 155.72 |
1487203200000 | 155.31 |
1487289600000 | 155.06 |
1487548800000 | 155.44 |
1487635200000 | 156.7 |
1487721600000 | 156.55 |
1487808000000 | 156.24 |
1487894400000 | 155.08 |
1488153600000 | 154.99 |
1488240000000 | 155.26 |
1488326400000 | 157.59 |
1488412800000 | 157.72 |
1488499200000 | 157.74 |
1488758400000 | 156.8899 |
1488844800000 | 156.47 |
1488931200000 | 156.56 |
1489017600000 | 156.8 |
1489104000000 | 156.97 |
1489363200000 | 157.52 |
1489449600000 | 157.04 |
1489536000000 | 157.61 |
1489622400000 | 159.03 |
1489708800000 | 159.34 |
1489968000000 | 159.08 |
1490054400000 | 158.3 |
1490140800000 | 157.62 |
1490227200000 | 159.01 |
1490313600000 | 158.63 |
1490572800000 | 158.03 |
1490659200000 | 159.06 |
1490745600000 | 159.49 |
1490832000000 | 160.46 |
1490918400000 | 160.9 |
1491177600000 | 159.97 |
1491264000000 | 160.25 |
1491350400000 | 160.13 |
1491436800000 | 160.49 |
1491523200000 | 160.66 |
1491782400000 | 160.54 |
1491868800000 | 160.46 |
1491955200000 | 160.68 |
1492041600000 | 160.12 |
1492473600000 | 158.24 |
1492560000000 | 158.78 |
1492646400000 | 159.25 |
1492732800000 | 159.34 |
1492992000000 | 163.28 |
1493078400000 | 163.62 |
1493164800000 | 164.22 |
1493251200000 | 163.99 |
1493337600000 | 163.97 |
1493596800000 | 163.81 |
1493683200000 | 164.98 |
1493769600000 | 165.13 |
1493856000000 | 166.43 |
1493942400000 | 167.69 |
1494201600000 | 167.33 |
1494288000000 | 168.05 |
1494374400000 | 168.31 |
1494460800000 | 167.65 |
1494547200000 | 168.31 |
1494806400000 | 168.51 |
1494892800000 | 168.72 |
1494979200000 | 166.69 |
1495065600000 | 165.86 |
1495152000000 | 166.84 |
1495411200000 | 166.86 |
1495497600000 | 167.4 |
1495584000000 | 167.44 |
1495670400000 | 167.21 |
1495756800000 | 166.84 |
1496016000000 | 166.81 |
1496102400000 | 166.61 |
1496188800000 | 166.4199 |
1496275200000 | 167.1699 |
1496361600000 | 167.66 |
1496620800000 | 167.3899 |
1496707200000 | 166.15 |
1496793600000 | 166.08 |
1496880000000 | 166.16 |
1496966400000 | 166.79 |
1497225600000 | 165.44 |
1497312000000 | 166.33 |
1497398400000 | 165.81 |
1497484800000 | 165.02 |
1497571200000 | 165.9 |
1497830400000 | 167.37 |
1497916800000 | 166.25 |
1498003200000 | 165.98 |
1498089600000 | 166.04 |
1498176000000 | 165.62 |
1498435200000 | 166.23 |
1498521600000 | 165.03 |
1498608000000 | 164.99 |
1498694400000 | 162.79 |
1498780800000 | 162.07 |
1499040000000 | 164.02 |
1499126400000 | 163.56 |
1499212800000 | 163.72 |
1499299200000 | 162.68 |
1499385600000 | 162.6399 |
1499644800000 | 163.21 |
1499731200000 | 162.09 |
1499817600000 | 164.73 |
1499904000000 | 165.19 |
1499990400000 | 165.36 |
1500249600000 | 165.36 |
1500336000000 | 163.55 |
1500422400000 | 164.75 |
1500508800000 | 164.21 |
1500595200000 | 162.31 |
1500854400000 | 161.78 |
1500940800000 | 162.46 |
1501027200000 | 163.25 |
1501113600000 | 163.33 |
1501200000000 | 162 |
1501459200000 | 161.83 |
1501545600000 | 162.68 |
1501632000000 | 162.05 |
1501718400000 | 162.28 |
1501804800000 | 163.86 |
1502064000000 | 163.76 |
1502150400000 | 164.09 |
1502236800000 | 162.77 |
1502323200000 | 161.45 |
1502409600000 | 159.95 |
1502668800000 | 161.7 |
1502755200000 | 161.88 |
1502841600000 | 163.03 |
1502928000000 | 162.11 |
1503014400000 | 161.06 |
1503273600000 | 160.4 |
1503360000000 | 161.77 |
1503446400000 | 160.98 |
1503532800000 | 161.33 |
1503619200000 | 161.16 |
1503878400000 | 160.37 |
1503964800000 | 158.7 |
1504051200000 | 159.68 |
1504137600000 | 160.83 |
1504224000000 | 161.74 |
1504483200000 | 160.93 |
1504569600000 | 160.68 |
1504656000000 | 160.9199 |
1504742400000 | 161.38 |
1504828800000 | 161.51 |
1505088000000 | 163.27 |
1505174400000 | 164.27 |
1505260800000 | 164.32 |
1505347200000 | 164.57 |
1505433600000 | 163.97 |
1505692800000 | 164.72 |
1505779200000 | 164.73 |
1505865600000 | 164.66 |
1505952000000 | 165.09 |
1506038400000 | 165.16 |
1506297600000 | 165.3 |
1506384000000 | 165.26 |
1506470400000 | 165.95 |
1506556800000 | 166.1399 |
1506643200000 | 166.91 |
1506902400000 | 167.98 |
1506988800000 | 168.45 |
1507075200000 | 168.37 |
1507161600000 | 168.63 |
1507248000000 | 167.96 |
1507507200000 | 168.31 |
1507593600000 | 168.27 |
1507680000000 | 168.2 |
1507766400000 | 168.25 |
1507852800000 | 168.55 |
1508112000000 | 168.73 |
1508198400000 | 168.21 |
1508284800000 | 168.8 |
1508371200000 | 168.16 |
1508457600000 | 168.62 |
1508716800000 | 168.76 |
1508803200000 | 168.34 |
1508889600000 | 167.51 |
1508976000000 | 169.38 |
1509062400000 | 170.47 |
1509321600000 | 170.7 |
1509408000000 | 171.16 |
1509494400000 | 171.84 |
1509580800000 | 171.16 |
1509667200000 | 171.48 |
1509926400000 | 171.7 |
1510012800000 | 170.96 |
1510099200000 | 171.13 |
1510185600000 | 169.16 |
1510272000000 | 168.7 |
1510531200000 | 167.82 |
1510617600000 | 166.84 |
1510704000000 | 165.91 |
1510790400000 | 167.11 |
1510876800000 | 166.73 |
1511136000000 | 167.62 |
1511222400000 | 168.23 |
1511308800000 | 167.8 |
1511395200000 | 167.86 |
1511481600000 | 167.7 |
1511740800000 | 166.83 |
1511827200000 | 167.72 |
1511913600000 | 167.88 |
1512000000000 | 167.43 |
1512086400000 | 166.24 |
1512345600000 | 167.8 |
1512432000000 | 167.46 |
1512518400000 | 167.68 |
1512604800000 | 167.81 |
1512691200000 | 169.09 |
1512950400000 | 169.02 |
1513036800000 | 170.24 |
1513123200000 | 169.8899 |
1513209600000 | 169.2 |
1513296000000 | 168.62 |
1513555200000 | 170.65 |
1513641600000 | 169.8899 |
1513728000000 | 168.78 |
1513814400000 | 169.95 |
1513900800000 | 169.91 |
1514332800000 | 169.94 |
1514419200000 | 169.54 |
1514505600000 | 169.25 |
1514851200000 | 168.93 |
1514937600000 | 169.63 |
1515024000000 | 171.12 |
1515110400000 | 172.6399 |
1515369600000 | 173.21 |
1515456000000 | 174.09 |
1515542400000 | 173.56 |
1515628800000 | 173.04 |
1515715200000 | 173.38 |
1515974400000 | 173.08 |
1516060800000 | 173.41 |
1516147200000 | 173.38 |
1516233600000 | 173.73 |
1516320000000 | 174.88 |
1516579200000 | 175.45 |
1516665600000 | 175.7 |
1516752000000 | 174.6699 |
1516838400000 | 173.52 |
1516924800000 | 174.21 |
1517184000000 | 173.96 |
1517270400000 | 172.4199 |
1517356800000 | 172.07 |
1517443200000 | 170.88 |
1517529600000 | 168.49 |
1517788800000 | 166.23 |
1517875200000 | 162.19 |
1517961600000 | 165.25 |
1518048000000 | 162.5 |
1518134400000 | 160.41 |
1518393600000 | 162.4199 |
1518480000000 | 161.33 |
1518566400000 | 163.03 |
1518652800000 | 163.9199 |
1518739200000 | 165.73 |
1518998400000 | 164.55 |
1519084800000 | 165.35 |
1519171200000 | 165.69 |
1519257600000 | 165.74 |
1519344000000 | 166.06 |
1519603200000 | 166.93 |
1519689600000 | 166.51 |
1519776000000 | 165.3 |
1519862400000 | 163.23 |
1519948800000 | 159.87 |
1520208000000 | 161.34 |
1520294400000 | 161.6 |
1520380800000 | 161.99 |
1520467200000 | 163.59 |
1520553600000 | 164.28 |
1520812800000 | 164.61 |
1520899200000 | 163.11 |
1520985600000 | 162.95 |
1521072000000 | 164.13 |
1521158400000 | 164.71 |
1521417600000 | 163 |
1521504000000 | 163.78 |
1521590400000 | 163.65 |
1521676800000 | 161.01 |
1521763200000 | 159.6 |
1522022400000 | 158.4199 |
1522108800000 | 160.1699 |
1522195200000 | 160.76 |
1522281600000 | 161.57 |
1522713600000 | 160.62 |
1522800000000 | 159.61 |
1522886400000 | 163.47 |
1522972800000 | 163.03 |
1523232000000 | 163.4 |
1523318400000 | 164.8 |
1523404800000 | 163.73 |
1523491200000 | 164.84 |
1523577600000 | 165.22 |
1523836800000 | 164.8899 |
1523923200000 | 166.22 |
1524009600000 | 166.8899 |
1524096000000 | 167.12 |
1524182400000 | 167.24 |
1524441600000 | 167.95 |
1524528000000 | 167.91 |
1524614400000 | 166.6399 |
1524700800000 | 168.25 |
1524787200000 | 168.58 |
1525046400000 | 169.01 |
1525132800000 | 168.95 |
1525219200000 | 170.38 |
1525305600000 | 169.09 |
1525392000000 | 170.06 |
1525651200000 | 171.31 |
1525737600000 | 171.46 |
1525824000000 | 172.37 |
1525910400000 | 172.44 |
1525996800000 | 172.6699 |
1526256000000 | 172.81 |
1526342400000 | 172.71 |
1526428800000 | 173.16 |
1526515200000 | 174.38 |
1526601600000 | 174.03 |
1526860800000 | 174.58 |
1526947200000 | 175.1 |
1527033600000 | 173.11 |
1527120000000 | 172.26 |
1527206400000 | 172.43 |
1527465600000 | 172.02 |
1527552000000 | 169.7 |
1527638400000 | 170.06 |
1527724800000 | 168.87 |
1527811200000 | 170.73 |
1528070400000 | 171.26 |
1528156800000 | 170.83 |
1528243200000 | 170.87 |
1528329600000 | 170.4199 |
1528416000000 | 169.8899 |
1528675200000 | 171.18 |
1528761600000 | 171.02 |
1528848000000 | 171.34 |
1528934400000 | 173.24 |
1529020800000 | 171.61 |
1529280000000 | 170.31 |
1529366400000 | 169.1 |
1529452800000 | 169.5 |
1529539200000 | 168.1 |
1529625600000 | 169.91 |
1529884800000 | 166.49 |
1529971200000 | 166.63 |
1530057600000 | 167.8899 |
1530144000000 | 166.4 |
1530230400000 | 167.75 |
1530489600000 | 166.61 |
1530576000000 | 168.11 |
1530662400000 | 168.13 |
1530748800000 | 168.8 |
1530835200000 | 169.18 |
1531094400000 | 170.29 |
1531180800000 | 171.13 |
1531267200000 | 168.95 |
1531353600000 | 169.97 |
1531440000000 | 170.24 |
1531699200000 | 169.97 |
1531785600000 | 170.41 |
1531872000000 | 171.33 |
1531958400000 | 170.81 |
1532044800000 | 170.49 |
1532304000000 | 170.21 |
1532390400000 | 171.83 |
1532476800000 | 171.27 |
1532563200000 | 172.97 |
1532649600000 | 173.66 |
1532908800000 | 173.36 |
1532995200000 | 173.4199 |
1533081600000 | 172.56 |
1533168000000 | 171.11 |
1533254400000 | 172.37 |
1533513600000 | 172.21 |
1533600000000 | 173.15 |
1533686400000 | 172.41 |
1533772800000 | 172.82 |
1533859200000 | 170.81 |
1534118400000 | 170.63 |
1534204800000 | 170.95 |
1534291200000 | 168.51 |
1534377600000 | 169.38 |
1534464000000 | 169.09 |
1534723200000 | 170.06 |
1534809600000 | 170.63 |
1534896000000 | 170.66 |
1534982400000 | 170.51 |
1535068800000 | 170.72 |
1535328000000 | 171.69 |
1535414400000 | 171.73 |
1535500800000 | 172.1399 |
1535587200000 | 171.63 |
1535673600000 | 170.38 |
1535932800000 | 170.43 |
1536019200000 | 169.35 |
1536105600000 | 167.56 |
1536192000000 | 166.82 |
1536278400000 | 166.88 |
1536537600000 | 167.8 |
1536624000000 | 167.61 |
1536710400000 | 168.41 |
1536796800000 | 168.33 |
1536883200000 | 168.82 |
1537142400000 | 168.95 |
1537228800000 | 169.1 |
1537315200000 | 169.76 |
1537401600000 | 171.15 |
1537488000000 | 171.98 |
1537747200000 | 171.1 |
1537833600000 | 171.97 |
1537920000000 | 172.29 |
1538006400000 | 172.87 |
1538092800000 | 171.37 |
1538352000000 | 171.55 |
1538438400000 | 170.6399 |
1538524800000 | 171.24 |
1538611200000 | 168.87 |
1538697600000 | 167.55 |
1538956800000 | 165.6399 |
1539043200000 | 165.96 |
1539129600000 | 163.09 |
1539216000000 | 159.72 |
1539302400000 | 159.63 |
1539561600000 | 159.84 |
1539648000000 | 162.18 |
1539734400000 | 161.69 |
1539820800000 | 160.76 |
1539907200000 | 160.43 |
1540166400000 | 159.45 |
1540252800000 | 157.18 |
1540339200000 | 156.77 |
1540425600000 | 158.06 |
1540512000000 | 156.97 |
1540771200000 | 158.31 |
1540857600000 | 158.16 |
1540944000000 | 160.86 |
1541030400000 | 161.45 |
1541116800000 | 162.1399 |
1541376000000 | 161.59 |
1541462400000 | 161.09 |
1541548800000 | 162.72 |
1541635200000 | 163.12 |
1541721600000 | 162.65 |
1541980800000 | 161.3 |
1542067200000 | 162.27 |
1542153600000 | 161.76 |
1542240000000 | 160.11 |
1542326400000 | 160.07 |
1542585600000 | 158.97 |
1542672000000 | 156.93 |
1542758400000 | 158.81 |
1542844800000 | 157.74 |
1542931200000 | 158.57 |
1543190400000 | 160.68 |
1543276800000 | 160.33 |
1543363200000 | 160.04 |
1543449600000 | 160.5 |
1543536000000 | 160.34 |
1543795200000 | 161.97 |
1543881600000 | 160.73 |
1543968000000 | 158.87 |
1544054400000 | 154.26 |
1544140800000 | 155.46 |
1544400000000 | 152.82 |
1544486400000 | 154.71 |
1544572800000 | 157.07 |
1544659200000 | 156.91 |
1544745600000 | 156.13 |
1545004800000 | 154.2 |
1545091200000 | 153.2 |
1545177600000 | 153.56 |
1545264000000 | 151.38 |
1545350400000 | 151.25 |
1545609600000 | 150.65 |
1545868800000 | 148.32 |
1545955200000 | 150.94 |
1546214400000 | 151.6399 |
1546387200000 | 151.57 |
1546473600000 | 150.24 |
1546560000000 | 154.2 |
1546819200000 | 154.06 |
1546905600000 | 155.24 |
1546992000000 | 156.24 |
1547078400000 | 156.61 |
1547164800000 | 156.65 |
1547424000000 | 155.98 |
1547510400000 | 156.59 |
1547596800000 | 157.4199 |
1547683200000 | 157.53 |
1547769600000 | 160.3 |
1548028800000 | 159.86 |
1548115200000 | 159.44 |
1548201600000 | 159.1699 |
1548288000000 | 159.66 |
1548374400000 | 160.6 |
1548633600000 | 159.28 |
1548720000000 | 160.28 |
1548806400000 | 160.91 |
1548892800000 | 160.95 |
1548979200000 | 161.6699 |
1549238400000 | 161.44 |
1549324800000 | 163.77 |
1549411200000 | 163.93 |
1549497600000 | 161.68 |
1549584000000 | 160.63 |
1549843200000 | 162.04 |
1549929600000 | 162.8 |
1550016000000 | 163.75 |
1550102400000 | 163.48 |
1550188800000 | 165.76 |
1550448000000 | 166.26 |
1550534400000 | 165.73 |
1550620800000 | 166.66 |
1550707200000 | 166.49 |
1550793600000 | 166.93 |
1551052800000 | 167.37 |
1551139200000 | 167.91 |
1551225600000 | 167.07 |
1551312000000 | 167.44 |
1551398400000 | 168.15 |
1551657600000 | 168.69 |
1551744000000 | 168.81 |
1551830400000 | 168.5 |
1551916800000 | 167.8899 |
1552003200000 | 166.23 |
1552262400000 | 167.71 |
1552348800000 | 167.58 |
1552435200000 | 168.71 |
1552521600000 | 170.28 |
1552608000000 | 171.61 |
1552867200000 | 172.09 |
1552953600000 | 173.16 |
1553040000000 | 171.65 |
1553126400000 | 171.41 |
1553212800000 | 169 |
1553472000000 | 168.36 |
1553558400000 | 169.62 |
1553644800000 | 169.81 |
1553731200000 | 169.3899 |
1553817600000 | 170.6 |
1554076800000 | 172.53 |
1554163200000 | 173.08 |
1554249600000 | 174.76 |
1554336000000 | 174.47 |
1554422400000 | 174.73 |
1554681600000 | 174.47 |
1554768000000 | 173.68 |
1554854400000 | 174.23 |
1554940800000 | 174.54 |
1555027200000 | 175.01 |
1555286400000 | 175.48 |
1555372800000 | 176 |
1555459200000 | 176.49 |
1555545600000 | 177.16 |
1555977600000 | 177.52 |
1556064000000 | 177.18 |
1556150400000 | 177 |
1556236800000 | 177.44 |
1556496000000 | 177.83 |
1556582400000 | 177.75 |
1556668800000 | 177.82 |
1556755200000 | 176.75 |
1556841600000 | 177 |
1557100800000 | 175.6699 |
1557187200000 | 173.54 |
1557273600000 | 174.07 |
1557360000000 | 171.49 |
1557446400000 | 172.29 |
1557705600000 | 170.23 |
1557792000000 | 171.77 |
1557878400000 | 172.38 |
1557964800000 | 174.78 |
1558051200000 | 174.12 |
1558310400000 | 172.65 |
1558396800000 | 173.85 |
1558483200000 | 173.66 |
1558569600000 | 171.1 |
1558656000000 | 171.97 |
1558915200000 | 172.28 |
1559001600000 | 172.03 |
1559088000000 | 169.59 |
1559174400000 | 170.31 |
1559260800000 | 169.1699 |
1559520000000 | 170.22 |
1559606400000 | 170.9199 |
1559692800000 | 171.54 |
1559779200000 | 171.65 |
1559865600000 | 173.05 |
1560124800000 | 173.52 |
1560211200000 | 175.1 |
1560297600000 | 174.88 |
1560384000000 | 175.25 |
1560470400000 | 174.6 |
1560729600000 | 174.45 |
1560816000000 | 177.45 |
1560902400000 | 177.57 |
1560988800000 | 178.01 |
1561075200000 | 177.35 |
1561334400000 | 176.9199 |
1561420800000 | 176.66 |
1561507200000 | 176.3 |
1561593600000 | 176.35 |
1561680000000 | 177.37 |
1561939200000 | 178.77 |
1562025600000 | 179.49 |
1562112000000 | 180.82 |
1562198400000 | 181.1 |
1562284800000 | 179.68 |
1562544000000 | 179.59 |
1562630400000 | 178.57 |
1562716800000 | 178.36 |
1562803200000 | 178.16 |
1562889600000 | 178.34 |
1563148800000 | 178.76 |
1563235200000 | 179.34 |
1563321600000 | 178.6 |
1563408000000 | 177.83 |
1563494400000 | 177.77 |
1563753600000 | 178.34 |
1563840000000 | 180.3 |
1563926400000 | 180.78 |
1564012800000 | 179.6699 |
1564099200000 | 180.07 |
1564358400000 | 180.33 |
1564444800000 | 177.56 |
1564531200000 | 177.87 |
1564617600000 | 178.76 |
1564704000000 | 174.22 |
1564963200000 | 170.37 |
1565049600000 | 169.69 |
1565136000000 | 170.13 |
1565222400000 | 172.98 |
1565308800000 | 171.53 |
1565568000000 | 171.2 |
1565654400000 | 172.3899 |
1565740800000 | 169.31 |
1565827200000 | 169.02 |
1565913600000 | 171.25 |
1566172800000 | 172.97 |
1566259200000 | 171.9199 |
1566345600000 | 173.93 |
1566432000000 | 173.57 |
1566518400000 | 172.18 |
1566777600000 | 172.3 |
1566864000000 | 173.44 |
1566950400000 | 173.2 |
1567036800000 | 175.09 |
1567123200000 | 176.32 |
1567382400000 | 176.91 |
1567468800000 | 176.53 |
1567555200000 | 178.19 |
1567641600000 | 179.43 |
1567728000000 | 179.99 |
1567987200000 | 179.43 |
1568073600000 | 179.7 |
1568160000000 | 181.23 |
1568246400000 | 181.63 |
1568332800000 | 181.98 |
1568592000000 | 180.98 |
1568678400000 | 180.9 |
1568764800000 | 181 |
1568851200000 | 182.2 |
1568937600000 | 182.73 |
1569196800000 | 181.44 |
1569283200000 | 181.41 |
1569369600000 | 180.35 |
1569456000000 | 181.58 |
1569542400000 | 182.48 |
1569801600000 | 183.21 |
1569888000000 | 180.74 |
1569974400000 | 175.9 |
1570060800000 | 175.81 |
1570147200000 | 177.24 |
1570406400000 | 178.57 |
1570492800000 | 176.65 |
1570579200000 | 177.47 |
1570665600000 | 178.73 |
1570752000000 | 182.51 |
1571011200000 | 181.78 |
1571097600000 | 183.75 |
1571184000000 | 183.65 |
1571270400000 | 183.46 |
1571356800000 | 183.09 |
1571616000000 | 184.47 |
1571702400000 | 184.77 |
1571788800000 | 185.1 |
1571875200000 | 186.21 |
1571961600000 | 186.88 |
1572220800000 | 187.26 |
1572307200000 | 186.83 |
1572393600000 | 186.99 |
1572480000000 | 185.98 |
1572566400000 | 187.26 |
1572825600000 | 189.19 |
1572912000000 | 189.59 |
1572998400000 | 189.97 |
1573084800000 | 190.91 |
1573171200000 | 190.44 |
1573430400000 | 190.32 |
1573516800000 | 191.1699 |
1573603200000 | 190.7 |
1573689600000 | 189.99 |
1573776000000 | 190.93 |
1574035200000 | 190.68 |
1574121600000 | 190.44 |
1574208000000 | 189.65 |
1574294400000 | 188.76 |
1574380800000 | 189.47 |
1574640000000 | 191.31 |
1574726400000 | 191.58 |
1574812800000 | 192 |
1574899200000 | 191.88 |
1574985600000 | 191.11 |
1575244800000 | 188.11 |
1575331200000 | 187.07 |
1575417600000 | 189.37 |
1575504000000 | 189.1699 |
1575590400000 | 191.46 |
1575849600000 | 190.93 |
1575936000000 | 190.6699 |
1576022400000 | 191.23 |
1576108800000 | 192.07 |
1576195200000 | 193.6399 |
1576454400000 | 196.3 |
1576540800000 | 195 |
1576627200000 | 194.66 |
1576713600000 | 194.98 |
1576800000000 | 196.68 |
1577059200000 | 196.6399 |
1577145600000 | 196.86 |
1577404800000 | 197.25 |
1577664000000 | 195.53 |
1577750400000 | 195.32 |
1577923200000 | 197.28 |
1578009600000 | 196.69 |
1578268800000 | 195.97 |
1578355200000 | 196.3899 |
1578441600000 | 196.59 |
1578528000000 | 197.1399 |
1578614400000 | 196.78 |
1578873600000 | 196.4 |
1578960000000 | 196.83 |
1579046400000 | 196.77 |
1579132800000 | 197.24 |
1579219200000 | 199.06 |
1579478400000 | 198.8 |
1579564800000 | 198.47 |
1579651200000 | 198.07 |
1579737600000 | 196.76 |
1579824000000 | 198.43 |
1580083200000 | 194.01 |
1580169600000 | 195.51 |
1580256000000 | 196.19 |
1580342400000 | 194.41 |
1580428800000 | 192.12 |
1580688000000 | 192.74 |
1580774400000 | 195.8 |
1580860800000 | 198.82 |
1580947200000 | 200.01 |
1581033600000 | 199.65 |
1581292800000 | 199.61 |
1581379200000 | 201.23 |
1581465600000 | 202.47 |
1581552000000 | 202.47 |
1581638400000 | 202.36 |
1581897600000 | 203.05 |
1581984000000 | 202.41 |
1582070400000 | 204.09 |
1582156800000 | 202.31 |
1582243200000 | 201.07 |
1582502400000 | 193.57 |
1582588800000 | 190.21 |
1582675200000 | 190.3 |
1582761600000 | 183.58 |
1582848000000 | 177.21 |
1583107200000 | 177.49 |
1583193600000 | 179.84 |
1583280000000 | 182.43 |
1583366400000 | 179.8 |
1583452800000 | 173.29 |
1583712000000 | 160.26 |
1583798400000 | 158.68 |
1583884800000 | 157.56 |
1583971200000 | 140.01 |
1584057600000 | 141.73 |
1584316800000 | 135.91 |
1584403200000 | 139.16 |
1584489600000 | 134.1 |
1584576000000 | 138.78 |
1584662400000 | 140.53 |
1584921600000 | 135.12 |
1585008000000 | 146.36 |
1585094400000 | 150.73 |
1585180800000 | 154.4 |
1585267200000 | 149.38 |
1585526400000 | 151.6399 |
1585612800000 | 153.66 |
1585699200000 | 149.37 |
1585785600000 | 150.47 |
1585872000000 | 149.11 |
1586131200000 | 154.8 |
1586217600000 | 157.43 |
1586304000000 | 156.78 |
1586390400000 | 158.71 |
1586822400000 | 159.62 |
1586908800000 | 154.43 |
1586995200000 | 155.38 |
1587081600000 | 159.54 |
1587340800000 | 160.94 |
1587427200000 | 155.69 |
1587513600000 | 158.46 |
1587600000000 | 159.72 |
1587686400000 | 158.16 |
1587945600000 | 161.1699 |
1588032000000 | 164.4 |
1588118400000 | 167 |
1588204800000 | 163.49 |
1588291200000 | 162.76 |
1588550400000 | 158.26 |
1588636800000 | 161.33 |
1588723200000 | 160.57 |
1588809600000 | 162.4 |
1588896000000 | 163.76 |
1589155200000 | 163.06 |
1589241600000 | 163.59 |
1589328000000 | 160.29 |
1589414400000 | 157.2 |
1589500800000 | 158.01 |
1589760000000 | 164.25 |
1589846400000 | 163.47 |
1589932800000 | 164.9199 |
1590019200000 | 163.62 |
1590105600000 | 163.43 |
1590364800000 | 165.87 |
1590451200000 | 167.4 |
1590537600000 | 168.38 |
1590624000000 | 171.1399 |
1590710400000 | 168.63 |
1590969600000 | 170.23 |
1591056000000 | 173.09 |
1591142400000 | 178.1 |
1591228800000 | 176.99 |
1591315200000 | 181.37 |
1591574400000 | 180.95 |
1591660800000 | 179.1399 |
1591747200000 | 178.21 |
1591833600000 | 171.1399 |
1591920000000 | 171.6 |
1592179200000 | 170.95 |
1592265600000 | 175.74 |
1592352000000 | 177.24 |
1592438400000 | 176.26 |
1592524800000 | 177.6399 |
1592784000000 | 176.15 |
1592870400000 | 178.44 |
1592956800000 | 173.68 |
1593043200000 | 175.09 |
1593129600000 | 174.46 |
1593388800000 | 175.36 |
1593475200000 | 175.56 |
1593561600000 | 175.86 |
1593648000000 | 179.31 |
1593734400000 | 177.9199 |
1593993600000 | 180.6399 |
1594080000000 | 179.6 |
1594166400000 | 178.46 |
1594252800000 | 177.35 |
1594339200000 | 179.03 |
1594598400000 | 181.09 |
1594684800000 | 179.96 |
1594771200000 | 182.6399 |
1594857600000 | 182.09 |
1594944000000 | 182.33 |
1595203200000 | 183.77 |
1595289600000 | 184.41 |
1595376000000 | 183.1 |
1595462400000 | 182.94 |
1595548800000 | 179.88 |
1595808000000 | 179.62 |
1595894400000 | 180.1399 |
1595980800000 | 180.15 |
1596067200000 | 175.69 |
1596153600000 | 174.06 |
1596412800000 | 177.55 |
1596499200000 | 177.32 |
1596585600000 | 177.8899 |
1596672000000 | 176.58 |
1596758400000 | 177.1699 |
1597017600000 | 177.83 |
1597104000000 | 180.7 |
1597190400000 | 182.78 |
1597276800000 | 181.61 |
1597363200000 | 179.45 |
1597622400000 | 180.01 |
1597708800000 | 179.09 |
1597795200000 | 180.46 |
1597881600000 | 178.63 |
1597968000000 | 178.25 |
1598227200000 | 181.16 |
1598313600000 | 180.59 |
1598400000000 | 182.23 |
1598486400000 | 180.88 |
1598572800000 | 179.97 |
1598832000000 | 178.69 |
1598918400000 | 178.26 |
1599004800000 | 181.27 |
1599091200000 | 179.1 |
1599177600000 | 177.47 |
1599436800000 | 179.99 |
1599523200000 | 178.22 |
1599609600000 | 181.53 |
1599696000000 | 180.71 |
1599782400000 | 181.05 |
1600041600000 | 181.12 |
1600128000000 | 182.11 |
1600214400000 | 183.34 |
1600300800000 | 182.12 |
1600387200000 | 180.83 |
1600646400000 | 175.22 |
1600732800000 | 175.55 |
1600819200000 | 176.07 |
1600905600000 | 174.35 |
1600992000000 | 173.99 |
1601251200000 | 178.1399 |
1601337600000 | 177.1699 |
1601424000000 | 176.84 |
1601510400000 | 177.59 |
1601596800000 | 177.93 |
1601856000000 | 179.26 |
1601942400000 | 179.28 |
1602028800000 | 179.1 |
1602115200000 | 180.31 |
1602201600000 | 181.45 |
1602460800000 | 182.88 |
1602547200000 | 182.04 |
1602633600000 | 181.88 |
1602720000000 | 177.96 |
1602806400000 | 180.22 |
1603065600000 | 179.96 |
1603152000000 | 179.44 |
1603238400000 | 177.03 |
1603324800000 | 176.79 |
1603411200000 | 177.83 |
1603670400000 | 174.35 |
1603756800000 | 172.68 |
1603843200000 | 167.46 |
1603929600000 | 167.16 |
1604016000000 | 167.37 |
1604275200000 | 170.32 |
1604361600000 | 174.28 |
1604448000000 | 177.41 |
1604534400000 | 179.07 |
1604620800000 | 178.97 |
1604880000000 | 186.09 |
1604966400000 | 187.79 |
1605052800000 | 189.74 |
1605139200000 | 188.11 |
1605225600000 | 188.21 |
1605484800000 | 190.52 |
1605571200000 | 190.09 |
1605657600000 | 190.88 |
1605744000000 | 189.5 |
1605830400000 | 190.27 |
1606089600000 | 190.02 |
1606176000000 | 192 |
1606262400000 | 192.26 |
1606348800000 | 192.13 |
1606435200000 | 193.01 |
1606694400000 | 190.94 |
1606780800000 | 192.23 |
1606867200000 | 192.06 |
1606953600000 | 191.6 |
1607040000000 | 192.75 |
1607299200000 | 192.29 |
1607385600000 | 192.59 |
1607472000000 | 193.1699 |
1607558400000 | 192.22 |
1607644800000 | 190.79 |
1607904000000 | 191.56 |
1607990400000 | 192.32 |
1608076800000 | 193.81 |
1608163200000 | 194.47 |
1608249600000 | 193.75 |
1608508800000 | 189.16 |
1608595200000 | 191.41 |
1608681600000 | 193.06 |
1608768000000 | 193.28 |
1609113600000 | 195.09 |
1609200000000 | 196.35 |
1609286400000 | 195.91 |
1609372800000 | 195.4 |
1609718400000 | 196.77 |
1609804800000 | 195.9199 |
1609891200000 | 198.69 |
1609977600000 | 200.03 |
1610064000000 | 201.27 |
1610323200000 | 200.3 |
1610409600000 | 200.33 |
1610496000000 | 200.31 |
1610582400000 | 201.3899 |
1610668800000 | 199.56 |
1610928000000 | 199.8899 |
1611014400000 | 199.49 |
1611100800000 | 200.78 |
1611187200000 | 200.94 |
1611273600000 | 200.01 |
1611532800000 | 198.53 |
1611619200000 | 199.8899 |
1611705600000 | 197.71 |
1611792000000 | 198.07 |
1611878400000 | 194.04 |
1612137600000 | 196.49 |
1612224000000 | 198.78 |
1612310400000 | 199.27 |
1612396800000 | 200.08 |
1612483200000 | 199.61 |
1612742400000 | 200.2 |
1612828800000 | 200.16 |
1612915200000 | 200.01 |
1613001600000 | 201.04 |
1613088000000 | 202.38 |
1613347200000 | 204.75 |
1613433600000 | 204.62 |
1613520000000 | 202.98 |
1613606400000 | 201.32 |
1613692800000 | 202.5 |
1613952000000 | 201.3899 |
1614038400000 | 200.48 |
1614124800000 | 201.4 |
1614211200000 | 201.3899 |
1614297600000 | 198.27 |
1614556800000 | 201.68 |
1614643200000 | 202.32 |
1614729600000 | 202.6 |
1614816000000 | 201.95 |
1614902400000 | 200.74 |
1615161600000 | 205.26 |
1615248000000 | 206.4199 |
1615334400000 | 207.45 |
1615420800000 | 208.46 |
1615507200000 | 208.1 |
1615766400000 | 208.02 |
1615852800000 | 209.55 |
1615939200000 | 208.95 |
1616025600000 | 210.13 |
1616112000000 | 208.53 |
1616371200000 | 208.84 |
1616457600000 | 208.47 |
1616544000000 | 208.76 |
1616630400000 | 208.73 |
1616716800000 | 210.56 |
1616976000000 | 211.37 |
1617062400000 | 213.11 |
1617148800000 | 212.37 |
1617235200000 | 213.36 |
1617667200000 | 214.95 |
1617753600000 | 214.54 |
1617840000000 | 216.02 |
1617926400000 | 216.46 |
1618185600000 | 215.45 |
1618272000000 | 215.57 |
1618358400000 | 215.89 |
1618444800000 | 216.86 |
1618531200000 | 219.06 |
1618790400000 | 218.95 |
1618876800000 | 215.09 |
1618963200000 | 216.78 |
1619049600000 | 218.43 |
1619136000000 | 218.21 |
1619395200000 | 218.48 |
1619481600000 | 218.42 |
1619568000000 | 218.38 |
1619654400000 | 217.99 |
1619740800000 | 217.16 |
1620000000000 | 218.68 |
1620086400000 | 215.81 |
1620172800000 | 220.3 |
1620259200000 | 220.41 |
1620345600000 | 222.4 |
1620604800000 | 222.84 |
1620691200000 | 218.8 |
1620777600000 | 219.48 |
1620864000000 | 219.54 |
1620950400000 | 222.32 |
1621209600000 | 222.35 |
1621296000000 | 222.53 |
1621382400000 | 219.08 |
1621468800000 | 221.65 |
1621555200000 | 223.06 |
1621814400000 | 223.49 |
1621900800000 | 223.58 |
1621987200000 | 223.5 |
1622073600000 | 223.89 |
1622160000000 | 225.42 |
1622419200000 | 224.09 |
1622505600000 | 225.92 |
1622592000000 | 226.71 |
1622678400000 | 226.73 |
1622764800000 | 227.53 |
1623024000000 | 228.23 |
1623110400000 | 228.55 |
1623196800000 | 228.83 |
1623283200000 | 229.01 |
1623369600000 | 230.3 |
1623628800000 | 230.78 |
1623715200000 | 231.29 |
1623801600000 | 231.71 |
1623888000000 | 231.55 |
1623974400000 | 227.61 |
1624233600000 | 229.25 |
1624320000000 | 229.67 |
1624406400000 | 228.03 |
1624492800000 | 230.05 |
1624579200000 | 230.39 |
1624838400000 | 229.02 |
1624924800000 | 229.95 |
1625011200000 | 227.96 |
1625097600000 | 229.26 |
1625184000000 | 229.61 |
1625443200000 | 230.46 |
1625529600000 | 229.07 |
1625616000000 | 231.03 |
1625702400000 | 227.15 |
1625788800000 | 230.34 |
1626048000000 | 231.82 |
1626134400000 | 232.04 |
1626220800000 | 232 |
1626307200000 | 229.91 |
1626393600000 | 228.99 |
1626652800000 | 224.11 |
1626739200000 | 225.43 |
1626825600000 | 228.75 |
1626912000000 | 229.4 |
1626998400000 | 232.09 |
1627257600000 | 231.97 |
1627344000000 | 230.59 |
1627430400000 | 232.11 |
1627516800000 | 233.22 |
1627603200000 | 232.39 |
1627862400000 | 233.78 |
1627948800000 | 234.68 |
1628035200000 | 236.34 |
1628121600000 | 237.39 |
1628208000000 | 237.44 |
1628467200000 | 238.09 |
1628553600000 | 238.82 |
1628640000000 | 240.02 |
1628726400000 | 240.57 |
1628812800000 | 241.16 |
1629072000000 | 239.97 |
1629158400000 | 239.98 |
1629244800000 | 239.7 |
1629331200000 | 235.95 |
1629417600000 | 236.53 |
1629676800000 | 238.12 |
1629763200000 | 237.57 |
1629849600000 | 237.26 |
1629936000000 | 236.78 |
1630022400000 | 237.76 |
1630281600000 | 237.84 |
1630368000000 | 236.61 |
1630454400000 | 237.63 |
1630540800000 | 238.15 |
1630627200000 | 236.88 |
1630886400000 | 238.59 |
1630972800000 | 237.58 |
1631059200000 | 235.04 |
1631145600000 | 234.86 |
1631232000000 | 234.35 |
1631491200000 | 235.23 |
1631577600000 | 235.17 |
1631664000000 | 233.12 |
1631750400000 | 233.86 |
1631836800000 | 231.58 |
1632096000000 | 227.36 |
1632182400000 | 229.48 |
1632268800000 | 231.77 |
1632355200000 | 234.07 |
1632441600000 | 232.01 |
1632700800000 | 231.59 |
1632787200000 | 226.7 |
1632873600000 | 228.15 |
1632960000000 | 227.96 |
1633046400000 | 226.97 |
1633305600000 | 226.35 |
1633392000000 | 228.78 |
1633478400000 | 226.68 |
1633564800000 | 230.54 |
1633651200000 | 229.96 |
1633910400000 | 230.16 |
1633996800000 | 229.92 |
1634083200000 | 231.31 |
1634169600000 | 234.25 |
1634256000000 | 235.97 |
1634515200000 | 234.96 |
1634601600000 | 235.31 |
1634688000000 | 236.2 |
1634774400000 | 235.91 |
1634860800000 | 237.61 |
1635120000000 | 237.77 |
1635206400000 | 239.59 |
1635292800000 | 239.11 |
1635379200000 | 239.94 |
1635465600000 | 240.63 |
1635724800000 | 242.4 |
1635811200000 | 243.09 |
1635897600000 | 244.24 |
1635984000000 | 245.39 |
1636070400000 | 245.45 |
1636329600000 | 245.61 |
1636416000000 | 245.42 |
1636502400000 | 246.24 |
1636588800000 | 247.03 |
1636675200000 | 248.08 |
1636934400000 | 248.81 |
1637020800000 | 249.6 |
1637107200000 | 250.22 |
1637193600000 | 249.26 |
1637280000000 | 248.34 |
1637539200000 | 248.42 |
1637625600000 | 245.21 |
1637712000000 | 245.34 |
1637798400000 | 246.28 |
1637884800000 | 237.3 |
1638144000000 | 238.75 |
1638230400000 | 236.78 |
1638316800000 | 241.36 |
1638403200000 | 238.85 |
1638489600000 | 238.02 |
1638748800000 | 240.86 |
1638835200000 | 246.34 |
1638921600000 | 244.94 |
1639008000000 | 244.64 |
1639094400000 | 244.46 |
1639353600000 | 243.52 |
1639440000000 | 241.36 |
1639526400000 | 242.33 |
1639612800000 | 245.62 |
1639699200000 | 243.91 |
1639958400000 | 240.18 |
1640044800000 | 243.52 |
1640131200000 | 245.35 |
1640217600000 | 247.72 |
1640304000000 | 247.59 |
1640563200000 | 249.11 |
1640649600000 | 250.88 |
1640736000000 | 250.3 |
1640822400000 | 250.55 |
1640908800000 | 250.14 |
1641168000000 | 251.22 |
1641254400000 | 253.3 |
1641340800000 | 253.43 |
1641427200000 | 250.49 |
1641513600000 | 249.57 |
1641772800000 | 245.61 |
1641859200000 | 247.38 |
1641945600000 | 248.83 |
1642032000000 | 248.94 |
1642118400000 | 246.44 |
1642377600000 | 248.43 |
1642464000000 | 246.37 |
1642550400000 | 246.53 |
1642636800000 | 247.68 |
1642723200000 | 243.29 |
1642982400000 | 234.04 |
1643068800000 | 235.9 |
1643155200000 | 239.6 |
1643241600000 | 240.86 |
1643328000000 | 238.07 |
1643587200000 | 240.03 |
1643673600000 | 243.07 |
1643760000000 | 244.12 |
1643846400000 | 239.9 |
1643932800000 | 235.86 |
1644192000000 | 237.47 |
1644278400000 | 237.62 |
1644364800000 | 241.63 |
1644451200000 | 241.15 |
1644537600000 | 240.01 |
1644796800000 | 235.64 |
1644883200000 | 238.79 |
1644969600000 | 238.69 |
1645056000000 | 237.61 |
1645142400000 | 236.04 |
1645401600000 | 232.93 |
1645488000000 | 232.81 |
1645574400000 | 232.48 |
1645660800000 | 224.99 |
1645747200000 | 232.38 |
1646006400000 | 231.86 |
1646092800000 | 226.58 |
1646179200000 | 228.33 |
1646265600000 | 224.45 |
1646352000000 | 216.75 |
1646611200000 | 214.34 |
1646697600000 | 213.54 |
1646784000000 | 223.85 |
1646870400000 | 220.03 |
1646956800000 | 221.79 |
1647216000000 | 225.01 |
1647302400000 | 224.58 |
1647388800000 | 231.06 |
1647475200000 | 232.33 |
1647561600000 | 234.44 |
1647820800000 | 234.35 |
1647907200000 | 236.21 |
1647993600000 | 233.66 |
1648080000000 | 233.42 |
1648166400000 | 233.35 |
1648425600000 | 234.12 |
1648512000000 | 238.01 |
1648598400000 | 236.78 |
1648684800000 | 234.79 |
1648771200000 | 236.05 |
1649030400000 | 237.91 |
1649116800000 | 238.18 |
1649203200000 | 234.5 |
1649289600000 | 234.47 |
1649376000000 | 238.07 |
1649635200000 | 237.41 |
1649721600000 | 236.28 |
1649808000000 | 236.54 |
1649894400000 | 238.1 |
1650326400000 | 236.03 |
1650412800000 | 238.28 |
1650499200000 | 238.98 |
1650585600000 | 235.26 |
1650844800000 | 231.48 |
1650931200000 | 229.22 |
1651017600000 | 231.42 |
1651104000000 | 232.97 |
1651190400000 | 234.59 |
1651449600000 | 231.29 |
1651536000000 | 232.65 |
1651622400000 | 230.39 |
1651708800000 | 229.18 |
1651795200000 | 225.41 |
1652054400000 | 218.95 |
1652140800000 | 220.74 |
1652227200000 | 224.46 |
1652313600000 | 223.04 |
1652400000000 | 227.26 |
1652659200000 | 226.85 |
1652745600000 | 229.53 |
1652832000000 | 227.23 |
1652918400000 | 224.12 |
1653004800000 | 225.42 |
1653264000000 | 228.96 |
1653350400000 | 227.07 |
1653436800000 | 228.37 |
1653523200000 | 230.07 |
1653609600000 | 233.4 |
1653868800000 | 235.1 |
1653955200000 | 233.32 |
1654041600000 | 231.16 |
1654128000000 | 232.51 |
1654214400000 | 232.06 |
1654473600000 | 234.09 |
1654560000000 | 233.26 |
1654646400000 | 231.65 |
1654732800000 | 228.65 |
1654819200000 | 222.46 |
1655078400000 | 217.57 |
1655164800000 | 214.92 |
1655251200000 | 217.65 |
1655337600000 | 212.87 |
1655424000000 | 212.79 |
1655683200000 | 215 |
1655769600000 | 215.73 |
1655856000000 | 214.43 |
1655942400000 | 212.25 |
1656028800000 | 217.77 |
1656288000000 | 218.75 |
1656374400000 | 218.82 |
1656460800000 | 217.76 |
1656547200000 | 214.14 |
1656633600000 | 214.01 |
1656892800000 | 215.34 |
1656979200000 | 210.98 |
1657065600000 | 214.25 |
1657152000000 | 217.93 |
1657238400000 | 218.79 |
1657497600000 | 217.9 |
1657584000000 | 219.07 |
1657670400000 | 216.72 |
1657756800000 | 213.6 |
1657843200000 | 217.65 |
1658102400000 | 219.37 |
1658188800000 | 222.65 |
1658275200000 | 221.94 |
1658361600000 | 223.06 |
1658448000000 | 223.76 |
1658707200000 | 224.21 |
1658793600000 | 224.36 |
1658880000000 | 225.33 |
1658966400000 | 227.65 |
1659052800000 | 230.55 |
1659312000000 | 230.01 |
1659398400000 | 229.38 |
1659484800000 | 230.1 |
1659571200000 | 230.85 |
1659657600000 | 228.96 |
1659916800000 | 230.54 |
1660003200000 | 229.27 |
1660089600000 | 231.04 |
1660176000000 | 231.52 |
1660262400000 | 232.09 |
1660521600000 | 232.84 |
1660608000000 | 233.15 |
1660694400000 | 230.9 |
1660780800000 | 232.02 |
1660867200000 | 230.56 |
1661126400000 | 228.33 |
1661212800000 | 227.22 |
1661299200000 | 227.5 |
1661385600000 | 228.27 |
1661472000000 | 224.57 |
1661731200000 | 222.61 |
1661817600000 | 221.5 |
1661904000000 | 219.28 |
1661990400000 | 215.55 |
1662076800000 | 220.05 |
1662336000000 | 218.6 |
1662422400000 | 219 |
1662508800000 | 218.03 |
1662595200000 | 218.98 |
1662681600000 | 222.62 |
1662940800000 | 226.4 |
1663027200000 | 223.44 |
1663113600000 | 221.34 |
1663200000000 | 220.17 |
1663286400000 | 216.77 |
1663545600000 | 216.46 |
1663632000000 | 214.34 |
1663718400000 | 216.03 |
1663804800000 | 211.92 |
1663891200000 | 207.34 |
1664150400000 | 206.63 |
1664236800000 | 206.05 |
1664323200000 | 206.55 |
1664409600000 | 203.22 |
1664496000000 | 205.96 |
1664755200000 | 207.63 |
1664841600000 | 213.99 |
1664928000000 | 211.79 |
1665014400000 | 210.39 |
1665100800000 | 207.79 |
1665360000000 | 207.25 |
1665446400000 | 205.93 |
1665532800000 | 204.83 |
1665619200000 | 206.29 |
1665705600000 | 207.63 |
1665964800000 | 211.18 |
1666051200000 | 212.22 |
1666137600000 | 211.73 |
1666224000000 | 212.31 |
1666310400000 | 211.26 |
1666569600000 | 214.33 |
1666656000000 | 217.06 |
1666742400000 | 218.05 |
1666828800000 | 218.04 |
1666915200000 | 218.56 |
1667174400000 | 219.39 |
1667260800000 | 220.31 |
1667347200000 | 219.51 |
1667433600000 | 217.42 |
1667520000000 | 221.78 |
1667779200000 | 222.09 |
1667865600000 | 224.52 |
1667952000000 | 224.25 |
1668038400000 | 230.49 |
1668124800000 | 230.71 |
1668384000000 | 231.39 |
1668470400000 | 232.2 |
1668556800000 | 230.23 |
1668643200000 | 229.12 |
1668729600000 | 232.06 |
1668988800000 | 232.18 |
1669075200000 | 233.71 |
1669161600000 | 234.65 |
1669248000000 | 235.77 |
1669334400000 | 235.75 |
1669593600000 | 234.16 |
1669680000000 | 233.79 |
1669766400000 | 234.96 |
1669852800000 | 237.11 |
1669939200000 | 236.89 |
1670198400000 | 235.9 |
1670284800000 | 234.42 |
1670371200000 | 233.92 |
1670457600000 | 233.11 |
1670544000000 | 234.97 |
1670803200000 | 233.41 |
1670889600000 | 236.68 |
1670976000000 | 236.85 |
1671062400000 | 229.85 |
1671148800000 | 227.18 |
1671408000000 | 227.97 |
1671494400000 | 226.77 |
1671580800000 | 230.92 |
1671667200000 | 228.62 |
1671753600000 | 228.82 |
1672099200000 | 229.21 |
1672185600000 | 228.97 |
1672272000000 | 230.46 |
1672358400000 | 227.38 |
1672617600000 | 229.65 |
1672704000000 | 232.42 |
1672790400000 | 235.86 |
1672876800000 | 235.15 |
1672963200000 | 237.86 |
1673222400000 | 240.22 |
1673308800000 | 238.68 |
1673395200000 | 240.18 |
1673481600000 | 241.5 |
1673568000000 | 242.6 |
1673827200000 | 243.89 |
1673913600000 | 244.7 |
1674000000000 | 245.03 |
1674086400000 | 241.19 |
1674172800000 | 241.97 |
1674432000000 | 243.35 |
1674518400000 | 242.82 |
1674604800000 | 242.25 |
1674691200000 | 243.3 |
1674777600000 | 243.73 |
1675036800000 | 243.78 |
1675123200000 | 243.31 |
1675209600000 | 242.92 |
1675296000000 | 245.87 |
1675382400000 | 246.17 |
1675641600000 | 243.91 |
1675728000000 | 244.96 |
1675814400000 | 245.8 |
1675900800000 | 247.39 |
1675987200000 | 244.81 |
1676246400000 | 247.09 |
1676332800000 | 246.96 |
1676419200000 | 248.24 |
1676505600000 | 249.06 |
1676592000000 | 248.41 |
1676851200000 | 248.3 |
1676937600000 | 247.93 |
1677024000000 | 247.7 |
1677110400000 | 247.77 |
1677196800000 | 245.35 |
1677456000000 | 247.99 |
1677542400000 | 247.08 |
1677628800000 | 245.32 |
1677715200000 | 247.01 |
1677801600000 | 249.02 |
1678060800000 | 249.23 |
1678147200000 | 247.51 |
1678233600000 | 247.78 |
1678320000000 | 247.58 |
1678406400000 | 244 |
1678665600000 | 238.14 |
1678752000000 | 241.84 |
1678838400000 | 235.16 |
1678924800000 | 238.35 |
1679011200000 | 235.45 |
1679270400000 | 237.96 |
1679356800000 | 240.93 |
1679443200000 | 241.3 |
1679529600000 | 241.16 |
1679616000000 | 237.87 |
1679875200000 | 241.42 |
1679961600000 | 241.4 |
1680048000000 | 244.44 |
1680134400000 | 247.16 |
1680220800000 | 248.76 |
1680480000000 | 248.98 |
1680566400000 | 249.11 |
1680652800000 | 248.6 |
1680739200000 | 249.56 |
1681171200000 | 250.91 |
1681257600000 | 251.26 |
1681344000000 | 252.24 |
1681430400000 | 253.74 |
1681689600000 | 253.66 |
1681776000000 | 254.74 |
1681862400000 | 254.56 |
1681948800000 | 254.42 |
1682035200000 | 255.19 |
1682294400000 | 255.76 |
1682380800000 | 255.24 |
1682467200000 | 252.75 |
1682553600000 | 253.57 |
1682640000000 | 255.04 |
1682899200000 | 255.15 |
1682985600000 | 252 |
1683072000000 | 253.06 |
1683158400000 | 252.21 |
1683244800000 | 255.15 |
1683504000000 | 256 |
1683590400000 | 255.37 |
1683676800000 | 253.98 |
1683763200000 | 254.38 |
1683849600000 | 255.58 |
1684108800000 | 256.38 |
1684195200000 | 255.51 |
1684281600000 | 254.68 |
1684368000000 | 256.0299 |
1684454400000 | 257.65 |
1684713600000 | 257.82 |
1684800000000 | 256.41 |
1684886400000 | 252.05 |
1684972800000 | 250.97 |
1685059200000 | 253.78 |
1685318400000 | 253.39 |
1685404800000 | 251.34 |
1685491200000 | 248.39 |
1685577600000 | 250.36 |
1685664000000 | 254.46 |
1685923200000 | 253.67 |
1686009600000 | 254.47 |
1686096000000 | 253.72 |
1686182400000 | 253.68 |
1686268800000 | 252.98 |
1686528000000 | 253.26 |
1686614400000 | 254.65 |
1686700800000 | 255.68 |
1686787200000 | 255.09 |
1686873600000 | 256.27 |
1687132800000 | 253.89 |
1687219200000 | 252.72 |
1687305600000 | 251.59 |
1687392000000 | 250.23 |
1687478400000 | 249.87 |
1687737600000 | 249.68 |
1687824000000 | 249.83 |
1687910400000 | 251.5 |
1687996800000 | 251.94 |
1688083200000 | 254.71 |
1688342400000 | 254.53 |
1688428800000 | 254.67 |
1688515200000 | 252.8 |
1688601600000 | 246.95 |
1688688000000 | 246.87 |
1688947200000 | 247.35 |
1689033600000 | 249.39 |
1689120000000 | 253.13 |
1689206400000 | 254.34 |
1689292800000 | 253.92 |
1689552000000 | 251.83 |
1689638400000 | 254.1 |
1689724800000 | 254.42 |
1689811200000 | 255.35 |
1689897600000 | 256.36 |
1690156800000 | 256.48 |
1690243200000 | 258.06 |
1690329600000 | 256.29 |
1690416000000 | 259.9 |
1690502400000 | 258.99 |
1690761600000 | 259.13 |
1690848000000 | 256.86 |
1690934400000 | 253.24 |
1691020800000 | 251.32 |
1691107200000 | 252.22 |
1691366400000 | 252.44 |
1691452800000 | 250.68 |
1691539200000 | 252.09 |
1691625600000 | 254.54 |
1691712000000 | 251.88 |
1691971200000 | 252.38 |
1692057600000 | 249.81 |
1692144000000 | 249.57 |
1692230400000 | 247.86 |
1692316800000 | 246.56 |
1692576000000 | 246.69 |
1692662400000 | 248.43 |
1692748800000 | 249.03 |
1692835200000 | 248.01 |
1692921600000 | 247.99 |
1693180800000 | 250.27 |
1693267200000 | 252.76 |
1693353600000 | 252.27 |
1693440000000 | 251.71 |
1693526400000 | 251.61 |
1693785600000 | 251.47 |
1693872000000 | 250.83 |
1693958400000 | 249.31 |
1694044800000 | 248.87 |
1694131200000 | 249.42 |
1694390400000 | 250.46 |
1694476800000 | 249.82 |
1694563200000 | 249.08 |
1694649600000 | 252.96 |
1694736000000 | 253.78 |
1694995200000 | 251.3 |
1695081600000 | 251.29 |
1695168000000 | 254.03 |
1695254400000 | 250.73 |
1695340800000 | 249.61 |
1695600000000 | 248.24 |
1695686400000 | 246.97 |
1695772800000 | 246.58 |
1695859200000 | 247.79 |
1695945600000 | 248.66 |
1696204800000 | 246.27 |
1696291200000 | 243.35 |
1696377600000 | 243.33 |
1696464000000 | 243.93 |
1696550400000 | 245.93 |
1696809600000 | 244.99 |
1696896000000 | 249.72 |
1696982400000 | 250.65 |
1697068800000 | 251.22 |
1697155200000 | 248.92 |
1697414400000 | 248.85 |
1697500800000 | 248.5 |
1697587200000 | 246.31 |
1697673600000 | 243.86 |
1697760000000 | 240.55 |
1698019200000 | 240.59 |
1698105600000 | 240.87 |
1698192000000 | 240.43 |
1698278400000 | 239.35 |
1698364800000 | 236.86 |
1698624000000 | 238.16 |
1698710400000 | 239.9 |
1698796800000 | 241.47 |
1698883200000 | 245.3 |
1698969600000 | 245.21 |
1699228800000 | 245.11 |
1699315200000 | 244.71 |
1699401600000 | 245.49 |
1699488000000 | 247.43 |
1699574400000 | 245.5 |
1699833600000 | 247.04 |
1699920000000 | 250.06 |
1700006400000 | 250.89 |
1700092800000 | 249.25 |
1700179200000 | 251.97 |
1700438400000 | 252.18 |
1700524800000 | 252.15 |
1700611200000 | 252.84 |
1700697600000 | 253.49 |
1700784000000 | 254.6 |
1701043200000 | 253.91 |
1701129600000 | 253.05 |
1701216000000 | 254.01 |
1701302400000 | 255.43 |
1701388800000 | 257.9 |
1701648000000 | 257.52 |
1701734400000 | 258.41 |
1701820800000 | 259.67 |
1701907200000 | 258.81 |
1701993600000 | 260.15 |
1702252800000 | 261.01 |
1702339200000 | 260.29 |
1702425600000 | 260.29 |
1702512000000 | 262.44 |
1702598400000 | 262.66 |
1702857600000 | 262.11 |
1702944000000 | 263.1 |
1703030400000 | 263.64 |
1703116800000 | 263.21 |
1703203200000 | 263.63 |
1703635200000 | 264.3 |
1703721600000 | 263.95 |
1703808000000 | 264.3 |
1704153600000 | 264.13 |
1704240000000 | 262.06 |
1704326400000 | 264.3399 |
1704412800000 | 263.92 |
1704672000000 | 264.76 |
1704758400000 | 264.57 |
1704844800000 | 264.4 |
1704931200000 | 262.66 |
1705017600000 | 264.69 |
1705276800000 | 263.3399 |
1705363200000 | 262.86 |
1705449600000 | 260.38 |
1705536000000 | 261.5899 |
1705622400000 | 261.04 |
1705881600000 | 262.7799 |
1705968000000 | 262.35 |
1706054400000 | 265.58 |
1706140800000 | 266.21 |
1706227200000 | 268.65 |
1706486400000 | 269.21 |
1706572800000 | 269.65 |
1706659200000 | 269.97 |
1706745600000 | 269.32 |
1706832000000 | 269.41 |
1707091200000 | 269.64 |
1707177600000 | 271.06 |
1707264000000 | 270.72 |
1707350400000 | 270.24 |
1707436800000 | 270.3 |
1707696000000 | 271.81 |
1707782400000 | 269.43 |
1707868800000 | 270.95 |
1707955200000 | 272.61 |
1708041600000 | 274.41 |
1708300800000 | 274.51 |
1708387200000 | 274.18 |
1708473600000 | 274.18 |
1708560000000 | 277.31 |
1708646400000 | 278.24 |
1708905600000 | 277.41 |
1708992000000 | 277.58 |
1709078400000 | 275.01 |
1709164800000 | 275.1 |
1709251200000 | 277.31 |
1709510400000 | 277.74 |
1709596800000 | 276.62 |
1709683200000 | 277.4 |
1709769600000 | 281.36 |
1709856000000 | 281.5299 |
1710115200000 | 279.92 |
1710201600000 | 282.71 |
1710288000000 | 283.08 |
1710374400000 | 283.07 |
1710460800000 | 280.14 |
1710720000000 | 280.3 |
1710806400000 | 280.62 |
1710892800000 | 280.44 |
1710979200000 | 282.8 |
1711065600000 | 283.22 |
1711324800000 | 283.45 |
1711411200000 | 283.95 |
1711497600000 | 284.33 |
1711584000000 | 285.02 |
1712016000000 | 282.22 |
1712102400000 | 283.33 |
1712188800000 | 283.95 |
1712275200000 | 281.91 |
1712534400000 | 283.04 |
1712620800000 | 281.22 |
1712707200000 | 281.99 |
1712793600000 | 281.05 |
1712880000000 | 281.63 |
1713139200000 | 281.8399 |
1713225600000 | 278.05 |
1713312000000 | 277.77 |
1713398400000 | 278.9 |
1713484800000 | 279.11 |
1713744000000 | 281.04 |
1713830400000 | 284.26 |
1713916800000 | 283.31 |
1714003200000 | 282.06 |
1714089600000 | 285.96 |
1714348800000 | 286.58 |
1714435200000 | 284.8399 |
1714521600000 | 284.66 |
1714608000000 | 284.21 |
1714694400000 | 285.3 |
1714953600000 | 287.2799 |
1715040000000 | 291.0299 |
1715126400000 | 291.94 |
1715212800000 | 293.2 |
1715299200000 | 295.77 |
1715558400000 | 296.43 |
1715644800000 | 296.73 |
1715731200000 | 298.6 |
1715817600000 | 298.47 |
1715904000000 | 297.74 |
1716163200000 | 298.43 |
1716249600000 | 298.47 |
1716336000000 | 297.47 |
1716422400000 | 298.22 |
1716508800000 | 298.04 |
1716768000000 | 298.96 |
1716854400000 | 297.7799 |
1716940800000 | 294.4 |
1717027200000 | 295.91 |
1717113600000 | 297.1 |
1717372800000 | 297.81 |
1717459200000 | 296.12 |
1717545600000 | 298.47 |
1717632000000 | 300.7799 |
1717718400000 | 300.38 |
1717977600000 | 299.68 |
1718064000000 | 297.11 |
1718150400000 | 300.54 |
1718236800000 | 296.9 |
1718323200000 | 293.55 |
1718582400000 | 293.86 |
1718668800000 | 295.99 |
1718755200000 | 295.43 |
1718841600000 | 298.48 |
1718928000000 | 295.99 |
1719187200000 | 298.18 |
1719273600000 | 298.08 |
1719360000000 | 296.73 |
1719446400000 | 295.5299 |
1719532800000 | 294.8 |
1719792000000 | 295.96 |
1719878400000 | 294.4 |
1719964800000 | 296.25 |
1720051200000 | 297.95 |
1720137600000 | 297.5899 |
1720396800000 | 297.89 |
1720483200000 | 294.93 |
1720569600000 | 297.7 |
1720656000000 | 298.82 |
1720742400000 | 301.45 |
1721001600000 | 298.23 |
1721088000000 | 297.15 |
1721174400000 | 294.77 |
1721260800000 | 293.74 |
1721347200000 | 292.16 |
1721606400000 | 295.3 |
1721692800000 | 295.83 |
1721779200000 | 294.36 |
1721865600000 | 291.74 |
1721952000000 | 293.95 |
1722211200000 | 292.71 |
1722297600000 | 294.08 |
1722384000000 | 296.32 |
1722470400000 | 292.38 |
1722556800000 | 283.82 |
1722816000000 | 277.9 |
1722902400000 | 279.19 |
1722988800000 | 283.08 |
1723075200000 | 283.55 |
1723161600000 | 285.48 |
1723420800000 | 284.93 |
1723507200000 | 286.71 |
1723593600000 | 288.0299 |
1723680000000 | 291.68 |
1723766400000 | 292.71 |
1724025600000 | 294.44 |
1724112000000 | 293.49 |
1724198400000 | 294.56 |
1724284800000 | 295.6 |
1724371200000 | 296.92 |
1724630400000 | 296.79 |
1724716800000 | 297.15 |
1724803200000 | 298.37 |
1724889600000 | 300.52 |
1724976000000 | 301.11 |
1725235200000 | 301.65 |
1725321600000 | 298.96 |
1725408000000 | 296.18 |
1725494400000 | 294.82 |
1725580800000 | 291.75 |
1725840000000 | 293.8399 |
1725926400000 | 292.18 |
1726012800000 | 292.75 |
1726099200000 | 295.85 |
1726185600000 | 298.31 |
1726444800000 | 298.0899 |
1726531200000 | 299.48 |
1726617600000 | 298.0899 |
1726704000000 | 302.04 |
1726790400000 | 297.62 |
1727049600000 | 298.61 |
1727136000000 | 300.44 |
1727222400000 | 300.54 |
1727308800000 | 304.27 |
1727395200000 | 305.81 |
1727654400000 | 302.89 |
1727740800000 | 301.52 |
1727827200000 | 301.75 |
1727913600000 | 299.14 |
1728000000000 | 300.98 |
1728259200000 | 301.1 |
1728345600000 | 299.92 |
1728432000000 | 302.37 |
1728518400000 | 301.88 |
1728604800000 | 303.41 |
1728864000000 | 305.31 |
1728950400000 | 301.92 |
1729036800000 | 300.85 |
1729123200000 | 303.22 |
1729209600000 | 304 |
1729468800000 | 301.92 |
1729555200000 | 300.72 |
1729641600000 | 299.79 |
1729728000000 | 299.82 |
1729814400000 | 300.3399 |
1730073600000 | 302.1 |
1730160000000 | 299.88 |
1730246400000 | 295.89 |
1730332800000 | 292.35 |
1730419200000 | 295.96 |
1730678400000 | 295.15 |
1730764800000 | 296.0299 |
1730851200000 | 293.54 |
1730937600000 | 294.79 |
1731024000000 | 293.16 |
1731283200000 | 296.0899 |
1731369600000 | 290.33 |
1731456000000 | 289.6 |
1731542400000 | 293.26 |
1731628800000 | 291.27 |
1731888000000 | 291 |
1731974400000 | 289.37 |
1732060800000 | 289.07 |
1732147200000 | 290.52 |
1732233600000 | 294.0299 |
1732492800000 | 294.15 |
1732579200000 | 291.92 |
1732665600000 | 291.61 |
1732752000000 | 292.73 |
1732838400000 | 294.5 |
STOXX Europe Ex Tobacco Industry Neutral ESG 250 | STOXX Europe 600 | |
---|---|---|
2017 | 11.491168617892 | 11.401786182991 |
2018 | -10.558401347971 | -10.369598751374 |
2019 | 29.31551747433 | 28.112147312413 |
2020 | 0.04127599989987 | -1.5008797540259 |
2021 | 28.259649283014 | 25.740639249642 |
2022 | -9.2000754492127 | -10.247498390557 |
2023 | 16.510727777443 | 16.793550982569 |
2024 | 12.909209349887 | 10.595596524616 |
Methodology
The STOXX Regional Excluding Tobacco Industry Neutral ESG indices are selected from the STOXX Global 1800 universe, excluding the sub-sector Tobacco (ICB Code 45103010). STOXX will exclude the companies that Sustainalytics considers to be non-compliant with the Sustainalytics Global Standards Screening assessment as well as companies identified to be involved with controversial weapons. The indices are created by selecting companies with an Environmental (E), Social (S) and Governance (G) score >= 50. A capping algorithm is applied to calculate component weights so that the ICB Industry weight of the index is similar to the ICB Industry weight of the Benchmark.
Additionally, for the Europe Excluding Tobacco version there are 2 further indices selecting the 200 and 250 companies with the highest Total Rating Score. For the North America Excluding Tobacco version there are also 2 further indices, selecting the 150 and 200 companies with the highest Total Rating Score. The Total Rating Score is provided by Sustainalytics.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0342946693 | SXEXT3EG | .SXEXT3EG | |
Net Return EUR | CH0342946677 | SXEXT3EN | .SXEXT3EN | |
Price EUR | CH0342946750 | SXEXT3EP | .SXEXT3EP | |
Gross Return USD | CH0342947154 | SXEXT3UG | .SXEXT3UG | |
Net Return USD | CH0342946719 | SXEXT3UN | .SXEXT3UN | |
Price USD | CH0342946685 | SXEXT3UP | .SXEXT3UP |
Quick Facts
Weighting | Free Float Market Cap |
Cap Factor | Capping on ICB Industry level |
No. of components | Variable |
Review frequency | Components: Annually. Shares, Free Float and Cap Factor: Quarterly |
Calculation/distribution | See vendor code sheet |
Calculation hours | End-of-day |
Base value/base date | 100 on Sep. 24, 2012 |
History | As of Sep. 24, 2012 |
Inception date | Nov. 16, 2016 |
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 |
---|---|---|---|
NOVARTIS | Health Care | Switzerland | 6.116% |
ASML HLDG | Technology | Netherlands | 4.515% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.950% |
SANOFI | Health Care | France | 3.400% |
DANONE | Food, Beverage and Tobacco | France | 2.874% |
RECKITT BENCKISER GRP | Personal Care, Drug and Grocery Stores | UK | 2.622% |
TOTALENERGIES | Energy | France | 2.547% |
ABB | Industrial Goods and Services | Switzerland | 2.355% |
L'OREAL | Consumer Products and Services | France | 2.298% |
RELX PLC | Media | UK | 2.224% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Europe Ex Tobacco Industry Neutral ESG 250
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.