Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX North America Climate Impact Ex Global Compact Controversial Weapons & Tobacco
Index Description
The STOXX Climate Impact Ex UN Global Compact Principles and Controversial Weapons indices will include companies with CDP Performance Bands A to B- (pre-2016 Performance Band A to B). Band A and A- includes companies that are seen as leading companies in terms of climate change: these companies are disclosing particular “actions” which mark them as leaders, as well as high scores across all other levels of the CDP Scoring matrix. Scoring requires detailed company-specific explanations. Band B & B- includes companies that “manage” climate change: companies seek evidence of climate actions implemented and requires company-specific understanding of climate change related issues. The index also exlcudes companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas.
Key facts
- Derived from STOXX's broad, yet liquid indices to ensure tradability.
- The indices are unique in the sense that forward looking carbon emission data is used to create broad, well diversified indices that are suitable for ETFs, SPs as well as benchmark solutions.Exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas.
- Reliable, independent data sources: CDP and ISS ESG.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX North America Climate Impact Ex Global Compact Controversial Weapons & Tobacco | N/A | 112,793.9 | 447.6 | 173.5 | 5,756.8 | 15.2 | 5.1 | 0.0 | 22.3 |
STOXX North America 600 | 52,439.5 | 50,419.2 | 84.0 | 33.1 | 3,331.4 | 6.5 | 6.6 | 0.0 | 2.4 |
Supersector weighting (top 10)
Technology | 33.8 |
---|---|
Health Care | 22.5 |
Industrial Goods and Services | 12.0 |
Retail | 5.3 |
Food, Beverage and Tobacco | 4.2 |
Personal Care, Drug and Grocery Stores | 3.8 |
Telecommunications | 3.0 |
Real Estate | 2.8 |
Insurance | 2.4 |
Consumer Products and Services | 2.0 |
Country weighting
USA | 97.4 |
---|---|
Canada | 2.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX North America Climate Impact Ex Global Compact Controversial Weapons & Tobacco | 3.4 | 20.3 | 27.6 | 37.2 | 120.1 | N/A | N/A | 28.1 | 11.2 | 17.3 |
STOXX North America 600 | 2.6 | 19.1 | 27.4 | 27.6 | 105.7 | N/A | N/A | 27.8 | 8.5 | 15.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX North America Climate Impact Ex Global Compact Controversial Weapons & Tobacco | N/A | N/A | 12.1 | 16.7 | 20.8 | N/A | N/A | 1.7 | 0.5 | 0.7 |
STOXX North America 600 | N/A | N/A | 12.5 | 17.7 | 21.3 | N/A | N/A | 1.6 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX North America Climate Impact Ex Global Compact Controversial Weapons & Tobacco | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.9 | 2.9 | 2.7 | 3.1 | 3.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX North America Climate Impact Ex Global Compact Controversial Weapons & Tobacco | 0.9 | 0.9 | 0.9 | 0.9 | 1.0 | 2.0 | 0.5 | 0.0 | 0.7 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of August 30, 2024
THEME INDICES
STOXX North America Climate Impact Ex Global Compact Controversial Weapons & Tobacco
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 North America Climate Impact Ex Global Compact Controversial Weapons & Tobacco | 32.7 | 24.5 | 31.0 | 31.0 | 7.1 | 1.9 | 3.1 | 24.4 |
STOXX North America 600 | 28.8 | 23.4 | 26.9 | 26.9 | 4.9 | 1.9 | 3.0 | 26.4 |
Performance and annual returns
STOXX North America Climate Impact Ex Global Compact Controversial Weapons & Tobacco | |
---|---|
1356307200000 | 100 |
1356566400000 | 99.59 |
1356652800000 | 98.59 |
1356912000000 | 99.86 |
1357084800000 | 102.43 |
1357171200000 | 102.41 |
1357257600000 | 102.89 |
1357516800000 | 102.7 |
1357603200000 | 102.32 |
1357689600000 | 102.55 |
1357776000000 | 103.31 |
1357862400000 | 103.3 |
1358121600000 | 103.26 |
1358208000000 | 103.4 |
1358294400000 | 103.22 |
1358380800000 | 103.52 |
1358467200000 | 103.53 |
1358726400000 | 103.57 |
1358812800000 | 103.89 |
1358899200000 | 104.23 |
1358985600000 | 104.81 |
1359072000000 | 105.37 |
1359331200000 | 105.14 |
1359417600000 | 105.75 |
1359504000000 | 105.5 |
1359590400000 | 105.18 |
1359676800000 | 106.4 |
1359936000000 | 105.24 |
1360022400000 | 106.23 |
1360108800000 | 106.3 |
1360195200000 | 105.93 |
1360281600000 | 106.44 |
1360540800000 | 106.5 |
1360627200000 | 106.85 |
1360713600000 | 106.71 |
1360800000000 | 106.85 |
1360886400000 | 106.94 |
1361145600000 | 106.91 |
1361232000000 | 107.87 |
1361318400000 | 106.87 |
1361404800000 | 106.12 |
1361491200000 | 107.19 |
1361750400000 | 105.47 |
1361836800000 | 106.07 |
1361923200000 | 107.48 |
1362009600000 | 107.41 |
1362096000000 | 107.83 |
1362355200000 | 108.64 |
1362441600000 | 109.68 |
1362528000000 | 110.06 |
1362614400000 | 110.39 |
1362700800000 | 110.7 |
1362960000000 | 111.16 |
1363046400000 | 111.03 |
1363132800000 | 111.09 |
1363219200000 | 111.67 |
1363305600000 | 111.63 |
1363564800000 | 110.93 |
1363651200000 | 110.79 |
1363737600000 | 111.48 |
1363824000000 | 110.53 |
1363910400000 | 111.25 |
1364169600000 | 110.89 |
1364256000000 | 111.77 |
1364342400000 | 111.57 |
1364428800000 | 112.07 |
1364860800000 | 112.76 |
1364947200000 | 111.51 |
1365033600000 | 111.91 |
1365120000000 | 111.31 |
1365379200000 | 111.81 |
1365465600000 | 112.39 |
1365552000000 | 114 |
1365638400000 | 114.18 |
1365724800000 | 114.09 |
1365984000000 | 112.11 |
1366070400000 | 113.79 |
1366156800000 | 112.54 |
1366243200000 | 111.87 |
1366329600000 | 112.97 |
1366588800000 | 113.6 |
1366675200000 | 114.58 |
1366761600000 | 114.23 |
1366848000000 | 114.9 |
1366934400000 | 114.67 |
1367193600000 | 115.66 |
1367280000000 | 115.75 |
1367366400000 | 114.38 |
1367452800000 | 115.31 |
1367539200000 | 116.22 |
1367798400000 | 116.32 |
1367884800000 | 116.96 |
1367971200000 | 117.54 |
1368057600000 | 116.96 |
1368144000000 | 117.48 |
1368403200000 | 117.62 |
1368489600000 | 118.96 |
1368576000000 | 119.92 |
1368662400000 | 119.65 |
1368748800000 | 120.65 |
1369008000000 | 120.38 |
1369094400000 | 120.89 |
1369180800000 | 120.19 |
1369267200000 | 119.88 |
1369353600000 | 119.9 |
1369612800000 | 119.9 |
1369699200000 | 120.82 |
1369785600000 | 119.98 |
1369872000000 | 120.58 |
1369958400000 | 118.95 |
1370217600000 | 119.65 |
1370304000000 | 119.08 |
1370390400000 | 117.42 |
1370476800000 | 118.71 |
1370563200000 | 120.17 |
1370822400000 | 120.28 |
1370908800000 | 118.96 |
1370995200000 | 117.98 |
1371081600000 | 119.55 |
1371168000000 | 118.77 |
1371427200000 | 119.55 |
1371513600000 | 120.55 |
1371600000000 | 118.93 |
1371686400000 | 116.02 |
1371772800000 | 116.06 |
1372032000000 | 114.62 |
1372118400000 | 115.81 |
1372204800000 | 117.18 |
1372291200000 | 117.95 |
1372377600000 | 117.2 |
1372636800000 | 117.51 |
1372723200000 | 117.36 |
1372809600000 | 117.38 |
1372896000000 | 117.4 |
1372982400000 | 118.65 |
1373241600000 | 119.37 |
1373328000000 | 120.04 |
1373414400000 | 120.12 |
1373500800000 | 121.66 |
1373587200000 | 122.04 |
1373846400000 | 122.43 |
1373932800000 | 122.09 |
1374019200000 | 122.41 |
1374105600000 | 122.93 |
1374192000000 | 122.53 |
1374451200000 | 122.95 |
1374537600000 | 122.78 |
1374624000000 | 122.54 |
1374710400000 | 122.6 |
1374796800000 | 122.67 |
1375056000000 | 122.25 |
1375142400000 | 122.25 |
1375228800000 | 121.99 |
1375315200000 | 123.31 |
1375401600000 | 123.6 |
1375660800000 | 123.27 |
1375747200000 | 122.46 |
1375833600000 | 122.13 |
1375920000000 | 122.45 |
1376006400000 | 121.99 |
1376265600000 | 121.82 |
1376352000000 | 121.98 |
1376438400000 | 121.36 |
1376524800000 | 119.44 |
1376611200000 | 119.07 |
1376870400000 | 118.46 |
1376956800000 | 118.88 |
1377043200000 | 118.07 |
1377129600000 | 118.79 |
1377216000000 | 119.57 |
1377475200000 | 119.09 |
1377561600000 | 117.07 |
1377648000000 | 117.28 |
1377734400000 | 117.69 |
1377820800000 | 117.29 |
1378080000000 | 117.29 |
1378166400000 | 117.55 |
1378252800000 | 118.43 |
1378339200000 | 118.56 |
1378425600000 | 118.49 |
1378684800000 | 119.54 |
1378771200000 | 120.65 |
1378857600000 | 121.28 |
1378944000000 | 120.9 |
1379030400000 | 121.27 |
1379289600000 | 122.11 |
1379376000000 | 122.31 |
1379462400000 | 123.85 |
1379548800000 | 123.55 |
1379635200000 | 122.67 |
1379894400000 | 121.57 |
1379980800000 | 121.06 |
1380067200000 | 120.88 |
1380153600000 | 121.12 |
1380240000000 | 120.7 |
1380499200000 | 120.06 |
1380585600000 | 120.89 |
1380672000000 | 120.83 |
1380758400000 | 119.83 |
1380844800000 | 120.59 |
1381104000000 | 119.46 |
1381190400000 | 117.97 |
1381276800000 | 118.26 |
1381363200000 | 120.83 |
1381449600000 | 121.44 |
1381708800000 | 121.99 |
1381795200000 | 121.23 |
1381881600000 | 123.11 |
1381968000000 | 123.86 |
1382054400000 | 124.98 |
1382313600000 | 124.87 |
1382400000000 | 125.42 |
1382486400000 | 124.72 |
1382572800000 | 124.82 |
1382659200000 | 125.54 |
1382918400000 | 125.81 |
1383004800000 | 126.85 |
1383091200000 | 126.46 |
1383177600000 | 125.76 |
1383264000000 | 126.23 |
1383523200000 | 126.41 |
1383609600000 | 126.1 |
1383696000000 | 126.88 |
1383782400000 | 125.48 |
1383868800000 | 127.26 |
1384128000000 | 127.37 |
1384214400000 | 127.23 |
1384300800000 | 128.33 |
1384387200000 | 128.43 |
1384473600000 | 129.06 |
1384732800000 | 128.84 |
1384819200000 | 128.87 |
1384905600000 | 128.66 |
1384992000000 | 129.71 |
1385078400000 | 130.21 |
1385337600000 | 130.38 |
1385424000000 | 130.03 |
1385510400000 | 130.52 |
1385596800000 | 130.51 |
1385683200000 | 130.37 |
1385942400000 | 130.05 |
1386028800000 | 129.21 |
1386115200000 | 129.24 |
1386201600000 | 128.31 |
1386288000000 | 129.84 |
1386547200000 | 130.18 |
1386633600000 | 129.57 |
1386720000000 | 128.01 |
1386806400000 | 127.24 |
1386892800000 | 127.23 |
1387152000000 | 128.03 |
1387238400000 | 127.39 |
1387324800000 | 129.8 |
1387411200000 | 129.79 |
1387497600000 | 130.36 |
1387756800000 | 131.03 |
1387843200000 | 131.39 |
1388102400000 | 132.16 |
1388361600000 | 132.18 |
1388448000000 | 132.62 |
1388620800000 | 131.66 |
1388707200000 | 131.84 |
1388966400000 | 131.53 |
1389052800000 | 132.35 |
1389139200000 | 132.32 |
1389225600000 | 132.24 |
1389312000000 | 132.57 |
1389571200000 | 131.08 |
1389657600000 | 132.28 |
1389744000000 | 133.22 |
1389830400000 | 132.98 |
1389916800000 | 132.49 |
1390176000000 | 132.52 |
1390262400000 | 132.52 |
1390348800000 | 132.31 |
1390435200000 | 131.17 |
1390521600000 | 128.64 |
1390780800000 | 127.89 |
1390867200000 | 128.89 |
1390953600000 | 127.7 |
1391040000000 | 128.95 |
1391126400000 | 128.4 |
1391385600000 | 125.4 |
1391472000000 | 126.19 |
1391558400000 | 126.03 |
1391644800000 | 127.6 |
1391731200000 | 129.12 |
1391990400000 | 129.36 |
1392076800000 | 130.8 |
1392163200000 | 130.91 |
1392249600000 | 131.48 |
1392336000000 | 132.02 |
1392595200000 | 132.02 |
1392681600000 | 132.02 |
1392768000000 | 131.17 |
1392854400000 | 132.15 |
1392940800000 | 132.02 |
1393200000000 | 132.78 |
1393286400000 | 132.47 |
1393372800000 | 132.57 |
1393459200000 | 133.21 |
1393545600000 | 133.69 |
1393804800000 | 132.69 |
1393891200000 | 134.64 |
1393977600000 | 134.67 |
1394064000000 | 134.99 |
1394150400000 | 135.11 |
1394409600000 | 135.14 |
1394496000000 | 134.34 |
1394582400000 | 134.36 |
1394668800000 | 132.96 |
1394755200000 | 132.48 |
1395014400000 | 133.97 |
1395100800000 | 135.07 |
1395187200000 | 134.5 |
1395273600000 | 135.7 |
1395360000000 | 135.26 |
1395619200000 | 134.59 |
1395705600000 | 135.24 |
1395792000000 | 134.51 |
1395878400000 | 134.19 |
1395964800000 | 134.8 |
1396224000000 | 135.91 |
1396310400000 | 136.67 |
1396396800000 | 137.06 |
1396483200000 | 136.89 |
1396569600000 | 135.38 |
1396828800000 | 134.27 |
1396915200000 | 134.58 |
1397001600000 | 135.82 |
1397088000000 | 133.23 |
1397174400000 | 131.97 |
1397433600000 | 132.91 |
1397520000000 | 133.92 |
1397606400000 | 135.11 |
1397692800000 | 135.16 |
1398124800000 | 136.29 |
1398211200000 | 135.92 |
1398297600000 | 135.62 |
1398384000000 | 134.78 |
1398643200000 | 135.28 |
1398729600000 | 135.99 |
1398816000000 | 136.32 |
1398902400000 | 136.07 |
1398988800000 | 135.85 |
1399248000000 | 135.7 |
1399334400000 | 134.54 |
1399420800000 | 135.54 |
1399507200000 | 135.62 |
1399593600000 | 135.79 |
1399852800000 | 136.91 |
1399939200000 | 137.1 |
1400025600000 | 136.52 |
1400112000000 | 135.28 |
1400198400000 | 135.77 |
1400457600000 | 136.22 |
1400544000000 | 135.36 |
1400630400000 | 136.53 |
1400716800000 | 136.82 |
1400803200000 | 137.3 |
1401062400000 | 137.33 |
1401148800000 | 137.94 |
1401235200000 | 137.74 |
1401321600000 | 138.32 |
1401408000000 | 138.79 |
1401667200000 | 138.98 |
1401753600000 | 138.83 |
1401840000000 | 139 |
1401926400000 | 139.9 |
1402012800000 | 140.53 |
1402272000000 | 140.67 |
1402358400000 | 140.74 |
1402444800000 | 140.16 |
1402531200000 | 139.29 |
1402617600000 | 139.91 |
1402876800000 | 139.86 |
1402963200000 | 140.2 |
1403049600000 | 141.24 |
1403136000000 | 141.33 |
1403222400000 | 141.77 |
1403481600000 | 141.87 |
1403568000000 | 140.98 |
1403654400000 | 141.67 |
1403740800000 | 141.5 |
1403827200000 | 141.72 |
1404086400000 | 141.58 |
1404172800000 | 142.55 |
1404259200000 | 142.91 |
1404345600000 | 143.54 |
1404432000000 | 143.57 |
1404691200000 | 143.02 |
1404777600000 | 142.05 |
1404864000000 | 142.51 |
1404950400000 | 142.1 |
1405036800000 | 142.22 |
1405296000000 | 142.91 |
1405382400000 | 142.87 |
1405468800000 | 143.7 |
1405555200000 | 142.27 |
1405641600000 | 143.6 |
1405900800000 | 143.3 |
1405987200000 | 144.02 |
1406073600000 | 144.25 |
1406160000000 | 144.26 |
1406246400000 | 143.88 |
1406505600000 | 143.83 |
1406592000000 | 143.24 |
1406678400000 | 143.24 |
1406764800000 | 140.42 |
1406851200000 | 139.61 |
1407110400000 | 140.5 |
1407196800000 | 139.09 |
1407283200000 | 139.26 |
1407369600000 | 138.45 |
1407456000000 | 139.76 |
1407715200000 | 140.08 |
1407801600000 | 140.04 |
1407888000000 | 141.01 |
1407974400000 | 141.61 |
1408060800000 | 141.53 |
1408320000000 | 142.63 |
1408406400000 | 143.35 |
1408492800000 | 143.62 |
1408579200000 | 144.25 |
1408665600000 | 143.91 |
1408924800000 | 144.65 |
1409011200000 | 144.99 |
1409097600000 | 145.02 |
1409184000000 | 144.83 |
1409270400000 | 145.37 |
1409529600000 | 145.36 |
1409616000000 | 145.17 |
1409702400000 | 145.49 |
1409788800000 | 145.46 |
1409875200000 | 146.1 |
1410134400000 | 145.83 |
1410220800000 | 144.92 |
1410307200000 | 145.45 |
1410393600000 | 145.73 |
1410480000000 | 145.08 |
1410739200000 | 145.1 |
1410825600000 | 146.14 |
1410912000000 | 146.43 |
1410998400000 | 147.35 |
1411084800000 | 147.39 |
1411344000000 | 146.49 |
1411430400000 | 145.55 |
1411516800000 | 146.69 |
1411603200000 | 144.36 |
1411689600000 | 145.33 |
1411948800000 | 145.06 |
1412035200000 | 144.85 |
1412121600000 | 143.05 |
1412208000000 | 142.99 |
1412294400000 | 144.69 |
1412553600000 | 144.66 |
1412640000000 | 142.4 |
1412726400000 | 144.85 |
1412812800000 | 141.97 |
1412899200000 | 140.26 |
1413158400000 | 138.16 |
1413244800000 | 138.18 |
1413331200000 | 136.58 |
1413417600000 | 136.38 |
1413504000000 | 138.16 |
1413763200000 | 138.99 |
1413849600000 | 141.3 |
1413936000000 | 140.44 |
1414022400000 | 141.9 |
1414108800000 | 143.07 |
1414368000000 | 143.05 |
1414454400000 | 144.62 |
1414540800000 | 144.71 |
1414627200000 | 145.53 |
1414713600000 | 147.17 |
1414972800000 | 147.2 |
1415059200000 | 146.94 |
1415145600000 | 147.82 |
1415232000000 | 148.54 |
1415318400000 | 148.57 |
1415577600000 | 149.29 |
1415664000000 | 149.24 |
1415750400000 | 149.21 |
1415836800000 | 149.44 |
1415923200000 | 149.43 |
1416182400000 | 149.77 |
1416268800000 | 150.16 |
1416355200000 | 149.85 |
1416441600000 | 150.13 |
1416528000000 | 150.78 |
1416787200000 | 150.85 |
1416873600000 | 150.73 |
1416960000000 | 151.39 |
1417046400000 | 151.32 |
1417132800000 | 151.33 |
1417392000000 | 150.73 |
1417478400000 | 151.7 |
1417564800000 | 152.18 |
1417651200000 | 151.86 |
1417737600000 | 152.4 |
1417996800000 | 151.55 |
1418083200000 | 150.95 |
1418169600000 | 148.55 |
1418256000000 | 149.23 |
1418342400000 | 146.82 |
1418601600000 | 145.84 |
1418688000000 | 144.55 |
1418774400000 | 147.31 |
1418860800000 | 151.02 |
1418947200000 | 151.48 |
1419206400000 | 152.45 |
1419292800000 | 152.62 |
1419379200000 | 152.57 |
1419811200000 | 153.09 |
1419897600000 | 152.57 |
1419984000000 | 151.04 |
1420156800000 | 150.99 |
1420416000000 | 148.37 |
1420502400000 | 147.07 |
1420588800000 | 148.72 |
1420675200000 | 151.57 |
1420761600000 | 150.25 |
1421020800000 | 149.22 |
1421107200000 | 149 |
1421193600000 | 147.92 |
1421280000000 | 146.37 |
1421366400000 | 148.15 |
1421625600000 | 148.17 |
1421712000000 | 148.27 |
1421798400000 | 148.66 |
1421884800000 | 151.38 |
1421971200000 | 150.29 |
1422230400000 | 150.42 |
1422316800000 | 147.81 |
1422403200000 | 146.01 |
1422489600000 | 147.6 |
1422576000000 | 144.97 |
1422835200000 | 146.85 |
1422921600000 | 148.85 |
1423008000000 | 148.44 |
1423094400000 | 149.99 |
1423180800000 | 150.01 |
1423440000000 | 149.27 |
1423526400000 | 151.06 |
1423612800000 | 151.12 |
1423699200000 | 152.78 |
1423785600000 | 153.36 |
1424044800000 | 153.34 |
1424131200000 | 153.74 |
1424217600000 | 153.39 |
1424304000000 | 153.24 |
1424390400000 | 154.19 |
1424649600000 | 154.07 |
1424736000000 | 154.59 |
1424822400000 | 154.39 |
1424908800000 | 154.46 |
1424995200000 | 154.03 |
1425254400000 | 155.05 |
1425340800000 | 154.4 |
1425427200000 | 153.76 |
1425513600000 | 153.83 |
1425600000000 | 151.77 |
1425859200000 | 152.4 |
1425945600000 | 149.69 |
1426032000000 | 149.49 |
1426118400000 | 151.44 |
1426204800000 | 150.61 |
1426464000000 | 152.34 |
1426550400000 | 151.91 |
1426636800000 | 153.44 |
1426723200000 | 152.71 |
1426809600000 | 154.06 |
1427068800000 | 153.9 |
1427155200000 | 153.03 |
1427241600000 | 150.84 |
1427328000000 | 150.58 |
1427414400000 | 150.88 |
1427673600000 | 152.57 |
1427760000000 | 151.3 |
1427846400000 | 150.78 |
1427932800000 | 151.35 |
1428364800000 | 153.23 |
1428451200000 | 153.63 |
1428537600000 | 154.17 |
1428624000000 | 154.76 |
1428883200000 | 154.31 |
1428969600000 | 154.41 |
1429056000000 | 155.25 |
1429142400000 | 155.21 |
1429228800000 | 153.67 |
1429488000000 | 153.67 |
1429574400000 | 153.25 |
1429660800000 | 154.12 |
1429747200000 | 154.73 |
1429833600000 | 155.61 |
1430092800000 | 155.11 |
1430179200000 | 155.96 |
1430265600000 | 155.53 |
1430352000000 | 153.81 |
1430438400000 | 155.34 |
1430697600000 | 155.87 |
1430784000000 | 154.19 |
1430870400000 | 153.26 |
1430956800000 | 153.93 |
1431043200000 | 155.99 |
1431302400000 | 155.59 |
1431388800000 | 154.98 |
1431475200000 | 155.06 |
1431561600000 | 156.74 |
1431648000000 | 156.79 |
1431907200000 | 157.23 |
1431993600000 | 157.42 |
1432080000000 | 157.27 |
1432166400000 | 157.59 |
1432252800000 | 157.13 |
1432512000000 | 157.14 |
1432598400000 | 155.49 |
1432684800000 | 157.12 |
1432771200000 | 157.12 |
1432857600000 | 156.25 |
1433116800000 | 156.49 |
1433203200000 | 156.27 |
1433289600000 | 156.85 |
1433376000000 | 155.53 |
1433462400000 | 155.24 |
1433721600000 | 154.22 |
1433808000000 | 154.54 |
1433894400000 | 156.43 |
1433980800000 | 156.71 |
1434067200000 | 155.61 |
1434326400000 | 154.9 |
1434412800000 | 155.77 |
1434499200000 | 155.89 |
1434585600000 | 157.45 |
1434672000000 | 156.46 |
1434931200000 | 157.44 |
1435017600000 | 157.82 |
1435104000000 | 156.66 |
1435190400000 | 156.39 |
1435276800000 | 156.32 |
1435536000000 | 153.17 |
1435622400000 | 153.36 |
1435708800000 | 154.58 |
1435795200000 | 154.42 |
1435881600000 | 154.46 |
1436140800000 | 153.82 |
1436227200000 | 154.41 |
1436313600000 | 152 |
1436400000000 | 152.22 |
1436486400000 | 154.17 |
1436745600000 | 155.99 |
1436832000000 | 156.68 |
1436918400000 | 156.85 |
1437004800000 | 158.14 |
1437091200000 | 158.36 |
1437350400000 | 158.58 |
1437436800000 | 157.84 |
1437523200000 | 157.35 |
1437609600000 | 156.89 |
1437696000000 | 155.38 |
1437955200000 | 154.53 |
1438041600000 | 156 |
1438128000000 | 157.33 |
1438214400000 | 157.4 |
1438300800000 | 157.3 |
1438560000000 | 157.03 |
1438646400000 | 156.61 |
1438732800000 | 157.55 |
1438819200000 | 156.15 |
1438905600000 | 155.81 |
1439164800000 | 157.62 |
1439251200000 | 155.89 |
1439337600000 | 155.7 |
1439424000000 | 155.59 |
1439510400000 | 156.31 |
1439769600000 | 156.98 |
1439856000000 | 156.92 |
1439942400000 | 155.57 |
1440028800000 | 152.4 |
1440115200000 | 147.62 |
1440374400000 | 141.88 |
1440460800000 | 139.81 |
1440547200000 | 145.52 |
1440633600000 | 148.9 |
1440720000000 | 148.65 |
1440979200000 | 147.49 |
1441065600000 | 143.13 |
1441152000000 | 145.72 |
1441238400000 | 146.09 |
1441324800000 | 143.67 |
1441584000000 | 143.65 |
1441670400000 | 147.34 |
1441756800000 | 145.35 |
1441843200000 | 146.15 |
1441929600000 | 146.75 |
1442188800000 | 146.28 |
1442275200000 | 148.36 |
1442361600000 | 149.52 |
1442448000000 | 148.9 |
1442534400000 | 146.45 |
1442793600000 | 147.12 |
1442880000000 | 145.43 |
1442966400000 | 145.32 |
1443052800000 | 144.81 |
1443139200000 | 144.87 |
1443398400000 | 141.51 |
1443484800000 | 141.73 |
1443571200000 | 144.19 |
1443657600000 | 144.7 |
1443744000000 | 146.43 |
1444003200000 | 149.03 |
1444089600000 | 148.46 |
1444176000000 | 149.62 |
1444262400000 | 150.74 |
1444348800000 | 150.94 |
1444608000000 | 150.93 |
1444694400000 | 150.05 |
1444780800000 | 149.36 |
1444867200000 | 151.66 |
1444953600000 | 152.38 |
1445212800000 | 152.38 |
1445299200000 | 152.28 |
1445385600000 | 151.27 |
1445472000000 | 153.71 |
1445558400000 | 156.05 |
1445817600000 | 155.79 |
1445904000000 | 155.39 |
1445990400000 | 157.64 |
1446076800000 | 157.24 |
1446163200000 | 155.88 |
1446422400000 | 157.6 |
1446508800000 | 157.95 |
1446595200000 | 157.34 |
1446681600000 | 157.47 |
1446768000000 | 157.62 |
1447027200000 | 156.11 |
1447113600000 | 156.22 |
1447200000000 | 155.79 |
1447286400000 | 153.71 |
1447372800000 | 152 |
1447632000000 | 154.11 |
1447718400000 | 154.05 |
1447804800000 | 156.64 |
1447891200000 | 156.59 |
1447977600000 | 157.11 |
1448236800000 | 156.62 |
1448323200000 | 156.77 |
1448409600000 | 156.84 |
1448496000000 | 156.88 |
1448582400000 | 157.16 |
1448841600000 | 156.59 |
1448928000000 | 158.47 |
1449014400000 | 157.09 |
1449100800000 | 154.71 |
1449187200000 | 158.22 |
1449446400000 | 157.21 |
1449532800000 | 156.03 |
1449619200000 | 154.8 |
1449705600000 | 155.19 |
1449792000000 | 152.28 |
1450051200000 | 152.97 |
1450137600000 | 154.6 |
1450224000000 | 156.96 |
1450310400000 | 154.57 |
1450396800000 | 151.64 |
1450656000000 | 152.82 |
1450742400000 | 154.17 |
1450828800000 | 155.94 |
1450915200000 | 155.71 |
1451260800000 | 155.37 |
1451347200000 | 157.05 |
1451433600000 | 156.03 |
1451520000000 | 154.36 |
1451865600000 | 152.02 |
1451952000000 | 152.06 |
1452038400000 | 149.83 |
1452124800000 | 146.14 |
1452211200000 | 144.62 |
1452470400000 | 145.17 |
1452556800000 | 146.17 |
1452643200000 | 142.69 |
1452729600000 | 144.67 |
1452816000000 | 141.18 |
1453075200000 | 141.13 |
1453161600000 | 141.28 |
1453248000000 | 139.21 |
1453334400000 | 139.94 |
1453420800000 | 142.83 |
1453680000000 | 140.66 |
1453766400000 | 142.75 |
1453852800000 | 141.6 |
1453939200000 | 142.16 |
1454025600000 | 145.94 |
1454284800000 | 145.75 |
1454371200000 | 143.07 |
1454457600000 | 143.41 |
1454544000000 | 143.99 |
1454630400000 | 141.79 |
1454889600000 | 139.73 |
1454976000000 | 139.55 |
1455062400000 | 139.27 |
1455148800000 | 137.36 |
1455235200000 | 140.54 |
1455494400000 | 140.58 |
1455580800000 | 142.86 |
1455667200000 | 144.99 |
1455753600000 | 144.53 |
1455840000000 | 144.39 |
1456099200000 | 146.43 |
1456185600000 | 144.42 |
1456272000000 | 144.85 |
1456358400000 | 146.92 |
1456444800000 | 146.89 |
1456704000000 | 145.58 |
1456790400000 | 149.43 |
1456876800000 | 149.96 |
1456963200000 | 150.47 |
1457049600000 | 150.85 |
1457308800000 | 150.93 |
1457395200000 | 149.64 |
1457481600000 | 150.53 |
1457568000000 | 150.43 |
1457654400000 | 153.03 |
1457913600000 | 152.69 |
1458000000000 | 152.63 |
1458086400000 | 153.13 |
1458172800000 | 154.64 |
1458259200000 | 155.33 |
1458518400000 | 155.52 |
1458604800000 | 155.24 |
1458691200000 | 154.37 |
1458777600000 | 154.29 |
1459209600000 | 156.2 |
1459296000000 | 157.22 |
1459382400000 | 156.82 |
1459468800000 | 157.6 |
1459728000000 | 157.48 |
1459814400000 | 155.53 |
1459900800000 | 156.95 |
1459987200000 | 154.78 |
1460073600000 | 155.35 |
1460332800000 | 155.13 |
1460419200000 | 156.49 |
1460505600000 | 158.5 |
1460592000000 | 158.73 |
1460678400000 | 158.34 |
1460937600000 | 159.24 |
1461024000000 | 160.09 |
1461110400000 | 160.38 |
1461196800000 | 159.41 |
1461283200000 | 159.21 |
1461542400000 | 158.91 |
1461628800000 | 158.94 |
1461715200000 | 158.98 |
1461801600000 | 157.39 |
1461888000000 | 156.48 |
1462147200000 | 157.5 |
1462233600000 | 156.03 |
1462320000000 | 155.09 |
1462406400000 | 155.04 |
1462492800000 | 155.56 |
1462752000000 | 155.49 |
1462838400000 | 157.63 |
1462924800000 | 156.53 |
1463011200000 | 156.48 |
1463097600000 | 155.15 |
1463356800000 | 156.74 |
1463443200000 | 155.36 |
1463529600000 | 156.03 |
1463616000000 | 155.06 |
1463702400000 | 155.92 |
1463961600000 | 155.65 |
1464048000000 | 157.84 |
1464134400000 | 159.22 |
1464220800000 | 159.22 |
1464307200000 | 159.97 |
1464566400000 | 159.94 |
1464652800000 | 159.8 |
1464739200000 | 159.86 |
1464825600000 | 160.27 |
1464912000000 | 159.59 |
1465171200000 | 160.35 |
1465257600000 | 160.56 |
1465344000000 | 161.05 |
1465430400000 | 160.65 |
1465516800000 | 159.39 |
1465776000000 | 158.15 |
1465862400000 | 157.48 |
1465948800000 | 157.12 |
1466035200000 | 157.68 |
1466121600000 | 157.27 |
1466380800000 | 158.16 |
1466467200000 | 158.79 |
1466553600000 | 158.42 |
1466640000000 | 160.77 |
1466726400000 | 154.43 |
1466985600000 | 151.53 |
1467072000000 | 154.21 |
1467158400000 | 156.85 |
1467244800000 | 158.98 |
1467331200000 | 159.26 |
1467590400000 | 159.4 |
1467676800000 | 158.19 |
1467763200000 | 158.9 |
1467849600000 | 158.92 |
1467936000000 | 161.04 |
1468195200000 | 161.73 |
1468281600000 | 163.01 |
1468368000000 | 163.3 |
1468454400000 | 164.45 |
1468540800000 | 164.16 |
1468800000000 | 164.64 |
1468886400000 | 164.48 |
1468972800000 | 165.57 |
1469059200000 | 164.84 |
1469145600000 | 165.68 |
1469404800000 | 165.23 |
1469491200000 | 165.31 |
1469577600000 | 165.42 |
1469664000000 | 165.51 |
1469750400000 | 166.05 |
1470009600000 | 166.02 |
1470096000000 | 164.71 |
1470182400000 | 165.22 |
1470268800000 | 165.33 |
1470355200000 | 167.45 |
1470614400000 | 167.37 |
1470700800000 | 167.59 |
1470787200000 | 167.2 |
1470873600000 | 167.89 |
1470960000000 | 167.5 |
1471219200000 | 168.12 |
1471305600000 | 167.27 |
1471392000000 | 167.57 |
1471478400000 | 167.57 |
1471564800000 | 167.39 |
1471824000000 | 167.18 |
1471910400000 | 167.67 |
1471996800000 | 167.06 |
1472083200000 | 167.13 |
1472169600000 | 167.05 |
1472428800000 | 167.92 |
1472515200000 | 168.04 |
1472601600000 | 167.77 |
1472688000000 | 167.8 |
1472774400000 | 168.5 |
1473033600000 | 168.57 |
1473120000000 | 168.78 |
1473206400000 | 168.61 |
1473292800000 | 168.1 |
1473379200000 | 164.4 |
1473638400000 | 166.6 |
1473724800000 | 164.38 |
1473811200000 | 164.48 |
1473897600000 | 166.23 |
1473984000000 | 165.25 |
1474243200000 | 165.19 |
1474329600000 | 165.36 |
1474416000000 | 166.96 |
1474502400000 | 168.11 |
1474588800000 | 167.18 |
1474848000000 | 165.48 |
1474934400000 | 166.72 |
1475020800000 | 167.35 |
1475107200000 | 165.85 |
1475193600000 | 167.18 |
1475452800000 | 166.77 |
1475539200000 | 166.33 |
1475625600000 | 167.21 |
1475712000000 | 167.43 |
1475798400000 | 167.07 |
1476057600000 | 168.02 |
1476144000000 | 166.19 |
1476230400000 | 166.21 |
1476316800000 | 165.72 |
1476403200000 | 165.99 |
1476662400000 | 165.61 |
1476748800000 | 166.34 |
1476835200000 | 166.54 |
1476921600000 | 166 |
1477008000000 | 165.82 |
1477267200000 | 166.62 |
1477353600000 | 166.32 |
1477440000000 | 166.05 |
1477526400000 | 165.95 |
1477612800000 | 165.49 |
1477872000000 | 165.42 |
1477958400000 | 164.4 |
1478044800000 | 163.28 |
1478131200000 | 162.74 |
1478217600000 | 162.46 |
1478476800000 | 165.83 |
1478563200000 | 166.51 |
1478649600000 | 168.92 |
1478736000000 | 169.8 |
1478822400000 | 169.53 |
1479081600000 | 169.42 |
1479168000000 | 170.46 |
1479254400000 | 170.24 |
1479340800000 | 171.28 |
1479427200000 | 170.88 |
1479686400000 | 171.81 |
1479772800000 | 172.16 |
1479859200000 | 172.2 |
1479945600000 | 172.21 |
1480032000000 | 173.13 |
1480291200000 | 172.41 |
1480377600000 | 172.65 |
1480464000000 | 172.33 |
1480550400000 | 172.04 |
1480636800000 | 171.82 |
1480896000000 | 172.98 |
1480982400000 | 173.75 |
1481068800000 | 176.43 |
1481155200000 | 176.98 |
1481241600000 | 178.34 |
1481500800000 | 178.24 |
1481587200000 | 179.5 |
1481673600000 | 178.3 |
1481760000000 | 178.96 |
1481846400000 | 178.24 |
1482105600000 | 178.7 |
1482192000000 | 179.39 |
1482278400000 | 178.85 |
1482364800000 | 178.55 |
1482451200000 | 178.77 |
1482796800000 | 179.16 |
1482883200000 | 177.75 |
1482969600000 | 177.76 |
1483056000000 | 176.97 |
1483315200000 | 176.97 |
1483401600000 | 178.55 |
1483488000000 | 179.57 |
1483574400000 | 179.46 |
1483660800000 | 180.03 |
1483920000000 | 179.47 |
1484006400000 | 179.5 |
1484092800000 | 179.89 |
1484179200000 | 179.5 |
1484265600000 | 179.74 |
1484524800000 | 179.71 |
1484611200000 | 178.99 |
1484697600000 | 179.27 |
1484784000000 | 178.55 |
1484870400000 | 178.91 |
1485129600000 | 178.38 |
1485216000000 | 179.57 |
1485302400000 | 180.88 |
1485388800000 | 180.52 |
1485475200000 | 180.37 |
1485734400000 | 179.28 |
1485820800000 | 179.08 |
1485907200000 | 179.21 |
1485993600000 | 179.37 |
1486080000000 | 180.83 |
1486339200000 | 180.48 |
1486425600000 | 180.55 |
1486512000000 | 180.66 |
1486598400000 | 181.67 |
1486684800000 | 182.27 |
1486944000000 | 183.35 |
1487030400000 | 184.45 |
1487116800000 | 185.37 |
1487203200000 | 185.54 |
1487289600000 | 185.92 |
1487548800000 | 185.93 |
1487635200000 | 186.84 |
1487721600000 | 186.74 |
1487808000000 | 186.9 |
1487894400000 | 187.05 |
1488153600000 | 187 |
1488240000000 | 186.35 |
1488326400000 | 188.78 |
1488412800000 | 187.77 |
1488499200000 | 188.01 |
1488758400000 | 187.47 |
1488844800000 | 186.96 |
1488931200000 | 186.72 |
1489017600000 | 186.69 |
1489104000000 | 187.28 |
1489363200000 | 187.22 |
1489449600000 | 186.62 |
1489536000000 | 188 |
1489622400000 | 188.07 |
1489708800000 | 187.75 |
1489968000000 | 187.35 |
1490054400000 | 184.99 |
1490140800000 | 185.43 |
1490227200000 | 185.33 |
1490313600000 | 185.13 |
1490572800000 | 185.02 |
1490659200000 | 186.38 |
1490745600000 | 186.49 |
1490832000000 | 187.06 |
1490918400000 | 186.65 |
1491177600000 | 186.31 |
1491264000000 | 186.45 |
1491350400000 | 185.79 |
1491436800000 | 186.08 |
1491523200000 | 185.93 |
1491782400000 | 185.99 |
1491868800000 | 185.68 |
1491955200000 | 185.06 |
1492041600000 | 183.93 |
1492473600000 | 184.91 |
1492560000000 | 184.47 |
1492646400000 | 185.86 |
1492732800000 | 185.22 |
1492992000000 | 187.19 |
1493078400000 | 188.04 |
1493164800000 | 187.98 |
1493251200000 | 187.94 |
1493337600000 | 187.58 |
1493596800000 | 187.94 |
1493683200000 | 187.99 |
1493769600000 | 187.8899 |
1493856000000 | 188.1 |
1493942400000 | 188.81 |
1494201600000 | 188.78 |
1494288000000 | 188.45 |
1494374400000 | 188.85 |
1494460800000 | 188.37 |
1494547200000 | 187.96 |
1494806400000 | 188.86 |
1494892800000 | 188.84 |
1494979200000 | 185.1 |
1495065600000 | 185.59 |
1495152000000 | 186.82 |
1495411200000 | 187.78 |
1495497600000 | 188.23 |
1495584000000 | 188.43 |
1495670400000 | 189.24 |
1495756800000 | 189.28 |
1496016000000 | 189.3 |
1496102400000 | 189.26 |
1496188800000 | 189.06 |
1496275200000 | 190.59 |
1496361600000 | 191.25 |
1496620800000 | 190.99 |
1496707200000 | 190.41 |
1496793600000 | 190.48 |
1496880000000 | 190.76 |
1496966400000 | 190.85 |
1497225600000 | 190.72 |
1497312000000 | 191.49 |
1497398400000 | 191.34 |
1497484800000 | 190.98 |
1497571200000 | 190.88 |
1497830400000 | 192.76 |
1497916800000 | 191.44 |
1498003200000 | 191.22 |
1498089600000 | 191.34 |
1498176000000 | 191.46 |
1498435200000 | 191.69 |
1498521600000 | 190.21 |
1498608000000 | 191.93 |
1498694400000 | 190.5 |
1498780800000 | 190.68 |
1499040000000 | 191.26 |
1499126400000 | 191.32 |
1499212800000 | 191.46 |
1499299200000 | 189.66 |
1499385600000 | 190.69 |
1499644800000 | 190.87 |
1499731200000 | 190.51 |
1499817600000 | 191.8899 |
1499904000000 | 192.48 |
1499990400000 | 193.44 |
1500249600000 | 193.46 |
1500336000000 | 193.22 |
1500422400000 | 194.04 |
1500508800000 | 193.98 |
1500595200000 | 193.73 |
1500854400000 | 193.38 |
1500940800000 | 193.98 |
1501027200000 | 193.8899 |
1501113600000 | 193.78 |
1501200000000 | 193.65 |
1501459200000 | 193.6699 |
1501545600000 | 194.2 |
1501632000000 | 194.3899 |
1501718400000 | 194.27 |
1501804800000 | 194.82 |
1502064000000 | 194.98 |
1502150400000 | 194.52 |
1502236800000 | 194.56 |
1502323200000 | 191.77 |
1502409600000 | 191.96 |
1502668800000 | 194.05 |
1502755200000 | 193.81 |
1502841600000 | 194.12 |
1502928000000 | 191.11 |
1503014400000 | 190.53 |
1503273600000 | 190.77 |
1503360000000 | 192.61 |
1503446400000 | 192.2 |
1503532800000 | 192.02 |
1503619200000 | 192.56 |
1503878400000 | 192.6699 |
1503964800000 | 192.77 |
1504051200000 | 193.59 |
1504137600000 | 194.9 |
1504224000000 | 195.52 |
1504483200000 | 195.49 |
1504569600000 | 193.86 |
1504656000000 | 194.47 |
1504742400000 | 194.43 |
1504828800000 | 194.38 |
1505088000000 | 196.43 |
1505174400000 | 197.61 |
1505260800000 | 197.68 |
1505347200000 | 197.6399 |
1505433600000 | 197.99 |
1505692800000 | 198.4199 |
1505779200000 | 198.6399 |
1505865600000 | 198.75 |
1505952000000 | 198.2 |
1506038400000 | 198.46 |
1506297600000 | 198.31 |
1506384000000 | 198.18 |
1506470400000 | 198.82 |
1506556800000 | 199.01 |
1506643200000 | 199.62 |
1506902400000 | 200.52 |
1506988800000 | 200.93 |
1507075200000 | 200.99 |
1507161600000 | 202.21 |
1507248000000 | 201.98 |
1507507200000 | 201.41 |
1507593600000 | 201.94 |
1507680000000 | 202.02 |
1507766400000 | 201.4199 |
1507852800000 | 201.73 |
1508112000000 | 202.03 |
1508198400000 | 202.01 |
1508284800000 | 202.59 |
1508371200000 | 203.01 |
1508457600000 | 203.55 |
1508716800000 | 202.74 |
1508803200000 | 202.91 |
1508889600000 | 201.73 |
1508976000000 | 201.66 |
1509062400000 | 203.06 |
1509321600000 | 202.27 |
1509408000000 | 202.33 |
1509494400000 | 202.9 |
1509580800000 | 203.25 |
1509667200000 | 203.95 |
1509926400000 | 203.84 |
1510012800000 | 203.9 |
1510099200000 | 204.43 |
1510185600000 | 203.6 |
1510272000000 | 203.6 |
1510531200000 | 203.37 |
1510617600000 | 202.73 |
1510704000000 | 201.83 |
1510790400000 | 203.57 |
1510876800000 | 203.05 |
1511136000000 | 203.4199 |
1511222400000 | 204.56 |
1511308800000 | 204.52 |
1511395200000 | 204.52 |
1511481600000 | 204.76 |
1511740800000 | 204.68 |
1511827200000 | 206.6699 |
1511913600000 | 206.84 |
1512000000000 | 208.37 |
1512086400000 | 208.27 |
1512345600000 | 208.22 |
1512432000000 | 207.08 |
1512518400000 | 206.88 |
1512604800000 | 207.25 |
1512691200000 | 208.57 |
1512950400000 | 209.56 |
1513036800000 | 210.12 |
1513123200000 | 209.7 |
1513209600000 | 208.6699 |
1513296000000 | 210.55 |
1513555200000 | 211.83 |
1513641600000 | 211.24 |
1513728000000 | 211.13 |
1513814400000 | 211.56 |
1513900800000 | 211.4 |
1514332800000 | 211.31 |
1514419200000 | 211.72 |
1514505600000 | 210.77 |
1514851200000 | 212.2 |
1514937600000 | 213.12 |
1515024000000 | 214.41 |
1515110400000 | 215.64 |
1515369600000 | 215.62 |
1515456000000 | 215.91 |
1515542400000 | 215.62 |
1515628800000 | 216.76 |
1515715200000 | 218.5 |
1515974400000 | 218.6 |
1516060800000 | 218.14 |
1516147200000 | 220.24 |
1516233600000 | 219.99 |
1516320000000 | 221.08 |
1516579200000 | 222.79 |
1516665600000 | 223.13 |
1516752000000 | 223.39 |
1516838400000 | 223.52 |
1516924800000 | 226.6 |
1517184000000 | 225.31 |
1517270400000 | 222.51 |
1517356800000 | 222.46 |
1517443200000 | 222.69 |
1517529600000 | 217.59 |
1517788800000 | 208.59 |
1517875200000 | 212.5 |
1517961600000 | 211.68 |
1518048000000 | 203.71 |
1518134400000 | 207.26 |
1518393600000 | 209.95 |
1518480000000 | 210.48 |
1518566400000 | 213.37 |
1518652800000 | 216.16 |
1518739200000 | 216.28 |
1518998400000 | 216.25 |
1519084800000 | 215.16 |
1519171200000 | 213.97 |
1519257600000 | 213.98 |
1519344000000 | 217.45 |
1519603200000 | 220.49 |
1519689600000 | 218.01 |
1519776000000 | 215.72 |
1519862400000 | 212.68 |
1519948800000 | 213.67 |
1520208000000 | 215.61 |
1520294400000 | 216.26 |
1520380800000 | 216.37 |
1520467200000 | 217.27 |
1520553600000 | 221.13 |
1520812800000 | 220.79 |
1520899200000 | 219.23 |
1520985600000 | 218.07 |
1521072000000 | 217.88 |
1521158400000 | 218.35 |
1521417600000 | 215.6 |
1521504000000 | 215.81 |
1521590400000 | 215.21 |
1521676800000 | 209.43 |
1521763200000 | 204.58 |
1522022400000 | 210.64 |
1522108800000 | 206.75 |
1522195200000 | 206.6699 |
1522281600000 | 209.57 |
1522713600000 | 207.3899 |
1522800000000 | 210.08 |
1522886400000 | 211.12 |
1522972800000 | 206.61 |
1523232000000 | 207.73 |
1523318400000 | 211.33 |
1523404800000 | 209.95 |
1523491200000 | 212.18 |
1523577600000 | 211.1 |
1523836800000 | 212.53 |
1523923200000 | 214.24 |
1524009600000 | 214.05 |
1524096000000 | 213.11 |
1524182400000 | 211.09 |
1524441600000 | 211.15 |
1524528000000 | 209.11 |
1524614400000 | 209.11 |
1524700800000 | 211 |
1524787200000 | 211.62 |
1525046400000 | 209.55 |
1525132800000 | 210.24 |
1525219200000 | 208.44 |
1525305600000 | 208.1699 |
1525392000000 | 210.88 |
1525651200000 | 211.71 |
1525737600000 | 211.92 |
1525824000000 | 214.04 |
1525910400000 | 216.1 |
1525996800000 | 216.63 |
1526256000000 | 216.86 |
1526342400000 | 215.26 |
1526428800000 | 215.97 |
1526515200000 | 215.65 |
1526601600000 | 214.67 |
1526860800000 | 216.26 |
1526947200000 | 216.05 |
1527033600000 | 216.53 |
1527120000000 | 216.18 |
1527206400000 | 215.68 |
1527465600000 | 215.63 |
1527552000000 | 212.71 |
1527638400000 | 215.47 |
1527724800000 | 214.09 |
1527811200000 | 216.57 |
1528070400000 | 217.69 |
1528156800000 | 217.68 |
1528243200000 | 219.79 |
1528329600000 | 219.64 |
1528416000000 | 220.27 |
1528675200000 | 220.43 |
1528761600000 | 220.79 |
1528848000000 | 219.69 |
1528934400000 | 219.7 |
1529020800000 | 219.62 |
1529280000000 | 219 |
1529366400000 | 217.94 |
1529452800000 | 217.72 |
1529539200000 | 216.5 |
1529625600000 | 216.41 |
1529884800000 | 213.63 |
1529971200000 | 213.78 |
1530057600000 | 211.74 |
1530144000000 | 213.44 |
1530230400000 | 213.7 |
1530489600000 | 214.36 |
1530576000000 | 213.14 |
1530662400000 | 213.17 |
1530748800000 | 215.03 |
1530835200000 | 216.87 |
1531094400000 | 219.04 |
1531180800000 | 219.61 |
1531267200000 | 217.82 |
1531353600000 | 219.93 |
1531440000000 | 220.09 |
1531699200000 | 220.53 |
1531785600000 | 221.4 |
1531872000000 | 221.83 |
1531958400000 | 220.9 |
1532044800000 | 220.91 |
1532304000000 | 221.68 |
1532390400000 | 222.92 |
1532476800000 | 224.9 |
1532563200000 | 224.91 |
1532649600000 | 223.29 |
1532908800000 | 222.71 |
1532995200000 | 223.62 |
1533081600000 | 223.96 |
1533168000000 | 225.05 |
1533254400000 | 226.52 |
1533513600000 | 227.05 |
1533600000000 | 227.42 |
1533686400000 | 227.66 |
1533772800000 | 227.42 |
1533859200000 | 225.63 |
1534118400000 | 224.5 |
1534204800000 | 225.9 |
1534291200000 | 224.73 |
1534377600000 | 226.64 |
1534464000000 | 227.49 |
1534723200000 | 228.1 |
1534809600000 | 228.51 |
1534896000000 | 228.32 |
1534982400000 | 228.11 |
1535068800000 | 229.32 |
1535328000000 | 231.21 |
1535414400000 | 231.24 |
1535500800000 | 232.34 |
1535587200000 | 231.16 |
1535673600000 | 231.19 |
1535932800000 | 231.16 |
1536019200000 | 230.7 |
1536105600000 | 230.23 |
1536192000000 | 229.55 |
1536278400000 | 229.11 |
1536537600000 | 229.69 |
1536624000000 | 230.43 |
1536710400000 | 230.27 |
1536796800000 | 231.74 |
1536883200000 | 232.08 |
1537142400000 | 231.06 |
1537228800000 | 231.96 |
1537315200000 | 232.52 |
1537401600000 | 234.69 |
1537488000000 | 234.69 |
1537747200000 | 233.68 |
1537833600000 | 233.08 |
1537920000000 | 232.25 |
1538006400000 | 232.68 |
1538092800000 | 232.83 |
1538352000000 | 233.82 |
1538438400000 | 233.79 |
1538524800000 | 234.18 |
1538611200000 | 232.62 |
1538697600000 | 231.3 |
1538956800000 | 231.27 |
1539043200000 | 230.59 |
1539129600000 | 223.19 |
1539216000000 | 218.34 |
1539302400000 | 221.33 |
1539561600000 | 219.68 |
1539648000000 | 224.11 |
1539734400000 | 223.92 |
1539820800000 | 220.6 |
1539907200000 | 220.54 |
1540166400000 | 219.59 |
1540252800000 | 218.43 |
1540339200000 | 211.78 |
1540425600000 | 215.45 |
1540512000000 | 212.4 |
1540771200000 | 211.56 |
1540857600000 | 214.95 |
1540944000000 | 217.17 |
1541030400000 | 219 |
1541116800000 | 217.77 |
1541376000000 | 219.32 |
1541462400000 | 220.26 |
1541548800000 | 224.89 |
1541635200000 | 224.76 |
1541721600000 | 222.64 |
1541980800000 | 218.33 |
1542067200000 | 218.36 |
1542153600000 | 216.67 |
1542240000000 | 219.55 |
1542326400000 | 220.22 |
1542585600000 | 217.16 |
1542672000000 | 213.13 |
1542758400000 | 213.56 |
1542844800000 | 213.62 |
1542931200000 | 212.48 |
1543190400000 | 215.62 |
1543276800000 | 216.36 |
1543363200000 | 221.13 |
1543449600000 | 220.17 |
1543536000000 | 222.71 |
1543795200000 | 224.56 |
1543881600000 | 217.39 |
1543968000000 | 217.33 |
1544054400000 | 216.69 |
1544140800000 | 211.55 |
1544400000000 | 211.76 |
1544486400000 | 211.59 |
1544572800000 | 212.58 |
1544659200000 | 212.69 |
1544745600000 | 209.27 |
1545004800000 | 205.29 |
1545091200000 | 205.31 |
1545177600000 | 202.5 |
1545264000000 | 199.54 |
1545350400000 | 195.69 |
1545609600000 | 190.71 |
1545868800000 | 201.61 |
1545955200000 | 201.4 |
1546214400000 | 203.1 |
1546387200000 | 203.19 |
1546473600000 | 198.27 |
1546560000000 | 205.01 |
1546819200000 | 206.26 |
1546905600000 | 207.9199 |
1546992000000 | 208.47 |
1547078400000 | 209.04 |
1547164800000 | 209.47 |
1547424000000 | 208.37 |
1547510400000 | 210.51 |
1547596800000 | 211.44 |
1547683200000 | 212.89 |
1547769600000 | 215.75 |
1548028800000 | 215.76 |
1548115200000 | 213.03 |
1548201600000 | 213.95 |
1548288000000 | 213.84 |
1548374400000 | 215.69 |
1548633600000 | 213.88 |
1548720000000 | 213.68 |
1548806400000 | 216.64 |
1548892800000 | 218.31 |
1548979200000 | 218.69 |
1549238400000 | 220.28 |
1549324800000 | 221.18 |
1549411200000 | 221.03 |
1549497600000 | 218.88 |
1549584000000 | 219.26 |
1549843200000 | 219.44 |
1549929600000 | 222.14 |
1550016000000 | 222.77 |
1550102400000 | 221.95 |
1550188800000 | 224.52 |
1550448000000 | 224.55 |
1550534400000 | 225.02 |
1550620800000 | 225.23 |
1550707200000 | 224.7 |
1550793600000 | 226.27 |
1551052800000 | 226.45 |
1551139200000 | 226.4 |
1551225600000 | 226.07 |
1551312000000 | 225.46 |
1551398400000 | 226.69 |
1551657600000 | 225.53 |
1551744000000 | 225.29 |
1551830400000 | 223.95 |
1551916800000 | 222.23 |
1552003200000 | 221.8 |
1552262400000 | 225.14 |
1552348800000 | 226.15 |
1552435200000 | 227.66 |
1552521600000 | 227.75 |
1552608000000 | 229 |
1552867200000 | 230.04 |
1552953600000 | 230.37 |
1553040000000 | 229.14 |
1553126400000 | 231.47 |
1553212800000 | 227.32 |
1553472000000 | 226.75 |
1553558400000 | 228.47 |
1553644800000 | 227.35 |
1553731200000 | 228.31 |
1553817600000 | 230.07 |
1554076800000 | 232.91 |
1554163200000 | 232.94 |
1554249600000 | 233.82 |
1554336000000 | 234.18 |
1554422400000 | 235.07 |
1554681600000 | 235.7 |
1554768000000 | 234.14 |
1554854400000 | 235.13 |
1554940800000 | 235.06 |
1555027200000 | 236.72 |
1555286400000 | 236.48 |
1555372800000 | 236.86 |
1555459200000 | 236.46 |
1555545600000 | 236.95 |
1555977600000 | 238.85 |
1556064000000 | 238.38 |
1556150400000 | 237.91 |
1556236800000 | 239.14 |
1556496000000 | 239.68 |
1556582400000 | 239.7 |
1556668800000 | 238.41 |
1556755200000 | 238.08 |
1556841600000 | 240.11 |
1557100800000 | 238.92 |
1557187200000 | 234.49 |
1557273600000 | 234.36 |
1557360000000 | 233.55 |
1557446400000 | 234.52 |
1557705600000 | 228.65 |
1557792000000 | 230.7 |
1557878400000 | 232 |
1557964800000 | 234.3 |
1558051200000 | 232.8 |
1558310400000 | 231.27 |
1558396800000 | 233.08 |
1558483200000 | 232.29 |
1558569600000 | 229.66 |
1558656000000 | 229.78 |
1558915200000 | 229.86 |
1559001600000 | 227.6 |
1559088000000 | 226.16 |
1559174400000 | 226.7 |
1559260800000 | 223.43 |
1559520000000 | 223.05 |
1559606400000 | 228.16 |
1559692800000 | 230.12 |
1559779200000 | 231.59 |
1559865600000 | 233.84 |
1560124800000 | 234.94 |
1560211200000 | 235.01 |
1560297600000 | 234.61 |
1560384000000 | 235.3 |
1560470400000 | 234.79 |
1560729600000 | 234.73 |
1560816000000 | 237.29 |
1560902400000 | 238.16 |
1560988800000 | 240.67 |
1561075200000 | 240.08 |
1561334400000 | 239.9 |
1561420800000 | 237.44 |
1561507200000 | 237.41 |
1561593600000 | 238.59 |
1561680000000 | 239.81 |
1561939200000 | 242.02 |
1562025600000 | 242.77 |
1562112000000 | 244.82 |
1562198400000 | 244.85 |
1562284800000 | 244.29 |
1562544000000 | 242.87 |
1562630400000 | 242.95 |
1562716800000 | 244.01 |
1562803200000 | 244.58 |
1562889600000 | 245.79 |
1563148800000 | 246.01 |
1563235200000 | 245.47 |
1563321600000 | 244.09 |
1563408000000 | 245.4 |
1563494400000 | 243.82 |
1563753600000 | 244.45 |
1563840000000 | 246.35 |
1563926400000 | 247.58 |
1564012800000 | 246.39 |
1564099200000 | 248.98 |
1564358400000 | 248.75 |
1564444800000 | 248.2 |
1564531200000 | 245.71 |
1564617600000 | 243.21 |
1564704000000 | 241.33 |
1564963200000 | 233.96 |
1565049600000 | 236.77 |
1565136000000 | 237.15 |
1565222400000 | 241.48 |
1565308800000 | 239.86 |
1565568000000 | 236.85 |
1565654400000 | 240.5 |
1565740800000 | 233.53 |
1565827200000 | 233.57 |
1565913600000 | 237.48 |
1566172800000 | 240.72 |
1566259200000 | 238.8 |
1566345600000 | 240.63 |
1566432000000 | 240.65 |
1566518400000 | 234.43 |
1566777600000 | 237.12 |
1566864000000 | 236.33 |
1566950400000 | 237.89 |
1567036800000 | 240.93 |
1567123200000 | 241.25 |
1567382400000 | 241.23 |
1567468800000 | 239.47 |
1567555200000 | 241.98 |
1567641600000 | 245.5 |
1567728000000 | 245.69 |
1567987200000 | 246.28 |
1568073600000 | 246.81 |
1568160000000 | 248.89 |
1568246400000 | 249.54 |
1568332800000 | 249.2 |
1568592000000 | 247.91 |
1568678400000 | 248.4 |
1568764800000 | 248.44 |
1568851200000 | 248.63 |
1568937600000 | 247.66 |
1569196800000 | 247.78 |
1569283200000 | 245.89 |
1569369600000 | 247.43 |
1569456000000 | 247.53 |
1569542400000 | 246.57 |
1569801600000 | 247.89 |
1569888000000 | 244.44 |
1569974400000 | 239.5 |
1570060800000 | 241.57 |
1570147200000 | 244.95 |
1570406400000 | 243.74 |
1570492800000 | 239.77 |
1570579200000 | 242.15 |
1570665600000 | 243.84 |
1570752000000 | 246.67 |
1571011200000 | 246.33 |
1571097600000 | 248.5 |
1571184000000 | 247.89 |
1571270400000 | 248.3 |
1571356800000 | 248.21 |
1571616000000 | 249.96 |
1571702400000 | 249.76 |
1571788800000 | 250.22 |
1571875200000 | 250.32 |
1571961600000 | 251.39 |
1572220800000 | 253.49 |
1572307200000 | 253.25 |
1572393600000 | 253.97 |
1572480000000 | 253.03 |
1572566400000 | 255.42 |
1572825600000 | 256.41 |
1572912000000 | 256.15 |
1572998400000 | 257.0299 |
1573084800000 | 258.05 |
1573171200000 | 258.96 |
1573430400000 | 258.12 |
1573516800000 | 258.44 |
1573603200000 | 258.5299 |
1573689600000 | 258.41 |
1573776000000 | 260.37 |
1574035200000 | 260.58 |
1574121600000 | 259.97 |
1574208000000 | 258.15 |
1574294400000 | 257.63 |
1574380800000 | 258.36 |
1574640000000 | 260.58 |
1574726400000 | 261.13 |
1574812800000 | 261.96 |
1574899200000 | 261.97 |
1574985600000 | 261.04 |
1575244800000 | 258.81 |
1575331200000 | 256.91 |
1575417600000 | 259 |
1575504000000 | 259.42 |
1575590400000 | 261.87 |
1575849600000 | 261.17 |
1575936000000 | 261.0299 |
1576022400000 | 261.63 |
1576108800000 | 264.3399 |
1576195200000 | 264.65 |
1576454400000 | 266.5 |
1576540800000 | 266.58 |
1576627200000 | 266.5 |
1576713600000 | 267.7 |
1576800000000 | 269.01 |
1577059200000 | 269.14 |
1577145600000 | 269.22 |
1577404800000 | 270.55 |
1577664000000 | 269.0299 |
1577750400000 | 269.82 |
1577923200000 | 271.86 |
1578009600000 | 269.72 |
1578268800000 | 270.2799 |
1578355200000 | 269.18 |
1578441600000 | 271 |
1578528000000 | 272.67 |
1578614400000 | 272.25 |
1578873600000 | 273.79 |
1578960000000 | 273.79 |
1579046400000 | 274.47 |
1579132800000 | 276.89 |
1579219200000 | 278.33 |
1579478400000 | 278.36 |
1579564800000 | 277.54 |
1579651200000 | 278.19 |
1579737600000 | 278.06 |
1579824000000 | 275.72 |
1580083200000 | 271.52 |
1580169600000 | 273.99 |
1580256000000 | 273.1 |
1580342400000 | 274.35 |
1580428800000 | 269.12 |
1580688000000 | 271.43 |
1580774400000 | 275.77 |
1580860800000 | 279.01 |
1580947200000 | 280.0299 |
1581033600000 | 278.47 |
1581292800000 | 280.55 |
1581379200000 | 280.8399 |
1581465600000 | 282.86 |
1581552000000 | 282.19 |
1581638400000 | 282.93 |
1581897600000 | 282.95 |
1581984000000 | 281.89 |
1582070400000 | 283.6 |
1582156800000 | 282.75 |
1582243200000 | 279.83 |
1582502400000 | 270.31 |
1582588800000 | 262.08 |
1582675200000 | 261 |
1582761600000 | 249.53 |
1582848000000 | 247.44 |
1583107200000 | 259.25 |
1583193600000 | 251.96 |
1583280000000 | 262.76 |
1583366400000 | 254.14 |
1583452800000 | 250.45 |
1583712000000 | 231.84 |
1583798400000 | 243.18 |
1583884800000 | 231.89 |
1583971200000 | 209.22 |
1584057600000 | 230.59 |
1584316800000 | 203.32 |
1584403200000 | 215.17 |
1584489600000 | 204.75 |
1584576000000 | 205.49 |
1584662400000 | 195.8 |
1584921600000 | 189.8 |
1585008000000 | 207.38 |
1585094400000 | 209.7 |
1585180800000 | 223.23 |
1585267200000 | 215.9 |
1585526400000 | 223.4 |
1585612800000 | 219.65 |
1585699200000 | 210.09 |
1585785600000 | 215.38 |
1585872000000 | 211.77 |
1586131200000 | 226.52 |
1586217600000 | 226.02 |
1586304000000 | 233.29 |
1586390400000 | 236.51 |
1586822400000 | 241.41 |
1586908800000 | 235.47 |
1586995200000 | 236.77 |
1587081600000 | 242.99 |
1587340800000 | 238.54 |
1587427200000 | 230.92 |
1587513600000 | 235.73 |
1587600000000 | 235.43 |
1587686400000 | 239.02 |
1587945600000 | 243.1 |
1588032000000 | 241.98 |
1588118400000 | 248.48 |
1588204800000 | 244.9 |
1588291200000 | 238.81 |
1588550400000 | 239.49 |
1588636800000 | 241.86 |
1588723200000 | 240.15 |
1588809600000 | 242.65 |
1588896000000 | 247.02 |
1589155200000 | 247.12 |
1589241600000 | 242.25 |
1589328000000 | 237.7 |
1589414400000 | 240.95 |
1589500800000 | 242.03 |
1589760000000 | 249.36 |
1589846400000 | 246.75 |
1589932800000 | 250.59 |
1590019200000 | 248.56 |
1590105600000 | 249.11 |
1590364800000 | 249.26 |
1590451200000 | 252.75 |
1590537600000 | 256.7799 |
1590624000000 | 256.02 |
1590710400000 | 257.25 |
1590969600000 | 257.61 |
1591056000000 | 260.12 |
1591142400000 | 263.2799 |
1591228800000 | 262.88 |
1591315200000 | 269.5299 |
1591574400000 | 272.2799 |
1591660800000 | 270.2 |
1591747200000 | 269.01 |
1591833600000 | 253.02 |
1591920000000 | 256.54 |
1592179200000 | 258.18 |
1592265600000 | 263.06 |
1592352000000 | 262.07 |
1592438400000 | 262.06 |
1592524800000 | 260.7 |
1592784000000 | 261.82 |
1592870400000 | 263.15 |
1592956800000 | 256.64 |
1593043200000 | 259.62 |
1593129600000 | 253.66 |
1593388800000 | 257.5 |
1593475200000 | 261.39 |
1593561600000 | 261.63 |
1593648000000 | 262.93 |
1593734400000 | 262.94 |
1593993600000 | 266.4 |
1594080000000 | 263.5899 |
1594166400000 | 265.44 |
1594252800000 | 263.61 |
1594339200000 | 266.49 |
1594598400000 | 264.75 |
1594684800000 | 268.47 |
1594771200000 | 270.95 |
1594857600000 | 270.04 |
1594944000000 | 271.16 |
1595203200000 | 272.3 |
1595289600000 | 272.83 |
1595376000000 | 274.68 |
1595462400000 | 271.77 |
1595548800000 | 269.97 |
1595808000000 | 271.73 |
1595894400000 | 270.25 |
1595980800000 | 273.36 |
1596067200000 | 272.49 |
1596153600000 | 273.18 |
1596412800000 | 275.45 |
1596499200000 | 276.71 |
1596585600000 | 278.62 |
1596672000000 | 280.17 |
1596758400000 | 280.92 |
1597017600000 | 282.23 |
1597104000000 | 280.63 |
1597190400000 | 284.57 |
1597276800000 | 283.66 |
1597363200000 | 283.7 |
1597622400000 | 284.75 |
1597708800000 | 284.86 |
1597795200000 | 283.95 |
1597881600000 | 284.57 |
1597968000000 | 285.82 |
1598227200000 | 288.6 |
1598313600000 | 289.14 |
1598400000000 | 291.02 |
1598486400000 | 292.08 |
1598572800000 | 294.46 |
1598832000000 | 293.44 |
1598918400000 | 295.07 |
1599004800000 | 299.77 |
1599091200000 | 289.77 |
1599177600000 | 287.81 |
1599436800000 | 287.85 |
1599523200000 | 280.73 |
1599609600000 | 286.13 |
1599696000000 | 281.35 |
1599782400000 | 282.01 |
1600041600000 | 286.02 |
1600128000000 | 287.14 |
1600214400000 | 285.9 |
1600300800000 | 284.11 |
1600387200000 | 281.22 |
1600646400000 | 277.8 |
1600732800000 | 279.73 |
1600819200000 | 273.89 |
1600905600000 | 274.55 |
1600992000000 | 278.4 |
1601251200000 | 282.51 |
1601337600000 | 281.15 |
1601424000000 | 283.79 |
1601510400000 | 284.9 |
1601596800000 | 282.54 |
1601856000000 | 287.3 |
1601942400000 | 283.87 |
1602028800000 | 288.5 |
1602115200000 | 290.76 |
1602201600000 | 292.8 |
1602460800000 | 296.49 |
1602547200000 | 294.75 |
1602633600000 | 292.9 |
1602720000000 | 292.72 |
1602806400000 | 293.42 |
1603065600000 | 288.8 |
1603152000000 | 290.04 |
1603238400000 | 289.42 |
1603324800000 | 290.9 |
1603411200000 | 291.4 |
1603670400000 | 285.49 |
1603756800000 | 283.63 |
1603843200000 | 273.79 |
1603929600000 | 276.49 |
1604016000000 | 274.79 |
1604275200000 | 278.4 |
1604361600000 | 283.95 |
1604448000000 | 289.5299 |
1604534400000 | 294.77 |
1604620800000 | 294.87 |
1604880000000 | 299.98 |
1604966400000 | 300.27 |
1605052800000 | 301.92 |
1605139200000 | 299.19 |
1605225600000 | 303.18 |
1605484800000 | 306.54 |
1605571200000 | 305 |
1605657600000 | 301.88 |
1605744000000 | 302.7799 |
1605830400000 | 300.95 |
1606089600000 | 302.83 |
1606176000000 | 307.66 |
1606262400000 | 307.07 |
1606348800000 | 307.08 |
1606435200000 | 307.93 |
1606694400000 | 306.89 |
1606780800000 | 309.81 |
1606867200000 | 311 |
1606953600000 | 310.87 |
1607040000000 | 314.0299 |
1607299200000 | 313 |
1607385600000 | 313.95 |
1607472000000 | 312.46 |
1607558400000 | 311.3 |
1607644800000 | 311.02 |
1607904000000 | 309.22 |
1607990400000 | 313 |
1608076800000 | 313.19 |
1608163200000 | 315.04 |
1608249600000 | 313.67 |
1608508800000 | 312.69 |
1608595200000 | 311.71 |
1608681600000 | 312.1 |
1608768000000 | 313.33 |
1609113600000 | 315.3 |
1609200000000 | 314.75 |
1609286400000 | 315.31 |
1609372800000 | 317.33 |
1609718400000 | 313.51 |
1609804800000 | 315.47 |
1609891200000 | 317.67 |
1609977600000 | 321.98 |
1610064000000 | 323.12 |
1610323200000 | 322.61 |
1610409600000 | 322.43 |
1610496000000 | 322.92 |
1610582400000 | 321.8 |
1610668800000 | 319.72 |
1610928000000 | 319.71 |
1611014400000 | 321.88 |
1611100800000 | 325.54 |
1611187200000 | 325.58 |
1611273600000 | 323.83 |
1611532800000 | 324.62 |
1611619200000 | 324.1 |
1611705600000 | 315.7799 |
1611792000000 | 319.52 |
1611878400000 | 314.08 |
1612137600000 | 317.85 |
1612224000000 | 321.8 |
1612310400000 | 322.65 |
1612396800000 | 325.7799 |
1612483200000 | 326.99 |
1612742400000 | 329.49 |
1612828800000 | 328.72 |
1612915200000 | 329.04 |
1613001600000 | 330.32 |
1613088000000 | 331.47 |
1613347200000 | 331.54 |
1613433600000 | 330.98 |
1613520000000 | 330.55 |
1613606400000 | 329.19 |
1613692800000 | 328.79 |
1613952000000 | 327.44 |
1614038400000 | 327.94 |
1614124800000 | 331.72 |
1614211200000 | 324.46 |
1614297600000 | 322.41 |
1614556800000 | 329.15 |
1614643200000 | 327.41 |
1614729600000 | 323.92 |
1614816000000 | 319.8 |
1614902400000 | 326.62 |
1615161600000 | 326.24 |
1615248000000 | 329.23 |
1615334400000 | 331.32 |
1615420800000 | 334.24 |
1615507200000 | 334.8 |
1615766400000 | 336.61 |
1615852800000 | 336.67 |
1615939200000 | 337.05 |
1616025600000 | 333.81 |
1616112000000 | 332.65 |
1616371200000 | 335.05 |
1616457600000 | 332.38 |
1616544000000 | 331.0299 |
1616630400000 | 332.97 |
1616716800000 | 339.2799 |
1616976000000 | 339.07 |
1617062400000 | 337.85 |
1617148800000 | 338.39 |
1617235200000 | 342.16 |
1617667200000 | 346.27 |
1617753600000 | 346.54 |
1617840000000 | 347.8 |
1617926400000 | 350.76 |
1618185600000 | 350.58 |
1618272000000 | 350.87 |
1618358400000 | 350.25 |
1618444800000 | 354.37 |
1618531200000 | 355.7 |
1618790400000 | 354.13 |
1618876800000 | 351.69 |
1618963200000 | 355.21 |
1619049600000 | 352.21 |
1619136000000 | 355.5899 |
1619395200000 | 355.76 |
1619481600000 | 355.88 |
1619568000000 | 355.5899 |
1619654400000 | 357.54 |
1619740800000 | 354.98 |
1620000000000 | 356.83 |
1620086400000 | 355.04 |
1620172800000 | 355.83 |
1620259200000 | 359.07 |
1620345600000 | 361.68 |
1620604800000 | 359 |
1620691200000 | 355.4 |
1620777600000 | 348.32 |
1620864000000 | 353.0299 |
1620950400000 | 357.33 |
1621209600000 | 356.52 |
1621296000000 | 354 |
1621382400000 | 353.04 |
1621468800000 | 356.67 |
1621555200000 | 356.94 |
1621814400000 | 359.72 |
1621900800000 | 359.02 |
1621987200000 | 359.4 |
1622073600000 | 359.13 |
1622160000000 | 360.11 |
1622419200000 | 359.99 |
1622505600000 | 359.54 |
1622592000000 | 360.44 |
1622678400000 | 360.24 |
1622764800000 | 363.22 |
1623024000000 | 363.39 |
1623110400000 | 362.95 |
1623196800000 | 362.45 |
1623283200000 | 364.1 |
1623369600000 | 364.75 |
1623628800000 | 365.2 |
1623715200000 | 364.5 |
1623801600000 | 362.15 |
1623888000000 | 361.55 |
1623974400000 | 356.5 |
1624233600000 | 361.49 |
1624320000000 | 363.01 |
1624406400000 | 362.29 |
1624492800000 | 364.7 |
1624579200000 | 366.66 |
1624838400000 | 367.04 |
1624924800000 | 367.54 |
1625011200000 | 368.22 |
1625097600000 | 369.97 |
1625184000000 | 372.74 |
1625443200000 | 372.82 |
1625529600000 | 371.39 |
1625616000000 | 372.69 |
1625702400000 | 369.1 |
1625788800000 | 373.16 |
1626048000000 | 374.41 |
1626134400000 | 373.7799 |
1626220800000 | 374.61 |
1626307200000 | 373.75 |
1626393600000 | 371.16 |
1626652800000 | 365.24 |
1626739200000 | 370.26 |
1626825600000 | 373.38 |
1626912000000 | 374.2 |
1626998400000 | 377.47 |
1627257600000 | 378.01 |
1627344000000 | 376.44 |
1627430400000 | 375.72 |
1627516800000 | 377.99 |
1627603200000 | 376.85 |
1627862400000 | 376.47 |
1627948800000 | 379.42 |
1628035200000 | 377.42 |
1628121600000 | 379.41 |
1628208000000 | 380.18 |
1628467200000 | 379.69 |
1628553600000 | 380.5 |
1628640000000 | 381.36 |
1628726400000 | 382.27 |
1628812800000 | 383.49 |
1629072000000 | 384.95 |
1629158400000 | 382.66 |
1629244800000 | 378.57 |
1629331200000 | 379.63 |
1629417600000 | 382.74 |
1629676800000 | 385.89 |
1629763200000 | 386.02 |
1629849600000 | 386.69 |
1629936000000 | 384.3 |
1630022400000 | 387.0299 |
1630281600000 | 388.07 |
1630368000000 | 387.06 |
1630454400000 | 387.14 |
1630540800000 | 388.06 |
1630627200000 | 388.15 |
1630886400000 | 388.11 |
1630972800000 | 386.25 |
1631059200000 | 385.76 |
1631145600000 | 383.88 |
1631232000000 | 381.2 |
1631491200000 | 382.26 |
1631577600000 | 379.97 |
1631664000000 | 383.01 |
1631750400000 | 382.41 |
1631836800000 | 379.25 |
1632096000000 | 373.11 |
1632182400000 | 372.7 |
1632268800000 | 376.08 |
1632355200000 | 381.12 |
1632441600000 | 380.8399 |
1632700800000 | 379.87 |
1632787200000 | 372.51 |
1632873600000 | 372.96 |
1632960000000 | 368.5 |
1633046400000 | 372.7799 |
1633305600000 | 368.45 |
1633392000000 | 372.21 |
1633478400000 | 373.5899 |
1633564800000 | 377.37 |
1633651200000 | 377.21 |
1633910400000 | 375.05 |
1633996800000 | 374.11 |
1634083200000 | 375.26 |
1634169600000 | 382.21 |
1634256000000 | 384.91 |
1634515200000 | 385.04 |
1634601600000 | 387.73 |
1634688000000 | 389.64 |
1634774400000 | 390.68 |
1634860800000 | 391.35 |
1635120000000 | 392.31 |
1635206400000 | 394.02 |
1635292800000 | 391.68 |
1635379200000 | 395.0899 |
1635465600000 | 396.36 |
1635724800000 | 396.37 |
1635811200000 | 398.56 |
1635897600000 | 401.32 |
1635984000000 | 404.2 |
1636070400000 | 405.6 |
1636329600000 | 407.13 |
1636416000000 | 406.5899 |
1636502400000 | 403.91 |
1636588800000 | 404.07 |
1636675200000 | 406.41 |
1636934400000 | 406.07 |
1637020800000 | 408.33 |
1637107200000 | 406.51 |
1637193600000 | 407.85 |
1637280000000 | 406.97 |
1637539200000 | 405.79 |
1637625600000 | 406.93 |
1637712000000 | 407.89 |
1637798400000 | 408.01 |
1637884800000 | 398.68 |
1638144000000 | 403.46 |
1638230400000 | 395.35 |
1638316800000 | 392 |
1638403200000 | 397.89 |
1638489600000 | 395.74 |
1638748800000 | 399.83 |
1638835200000 | 407.89 |
1638921600000 | 408.35 |
1639008000000 | 406.33 |
1639094400000 | 410.5 |
1639353600000 | 406.79 |
1639440000000 | 403.89 |
1639526400000 | 411.27 |
1639612800000 | 408.7799 |
1639699200000 | 403.46 |
1639958400000 | 399.32 |
1640044800000 | 405.75 |
1640131200000 | 409.6 |
1640217600000 | 411.89 |
1640304000000 | 411.96 |
1640563200000 | 417.46 |
1640649600000 | 416.81 |
1640736000000 | 417.83 |
1640822400000 | 416.83 |
1640908800000 | 416.25 |
1641168000000 | 417.7799 |
1641254400000 | 417.95 |
1641340800000 | 411.05 |
1641427200000 | 410.75 |
1641513600000 | 409.49 |
1641772800000 | 408.69 |
1641859200000 | 412.31 |
1641945600000 | 413.0899 |
1642032000000 | 408.42 |
1642118400000 | 408.35 |
1642377600000 | 408.58 |
1642464000000 | 401.32 |
1642550400000 | 397.5899 |
1642636800000 | 393.55 |
1642723200000 | 387.54 |
1642982400000 | 387.87 |
1643068800000 | 383.77 |
1643155200000 | 383.16 |
1643241600000 | 381.75 |
1643328000000 | 390.97 |
1643587200000 | 396.85 |
1643673600000 | 399.18 |
1643760000000 | 402.83 |
1643846400000 | 395.97 |
1643932800000 | 395.91 |
1644192000000 | 394.76 |
1644278400000 | 397.89 |
1644364800000 | 403.43 |
1644451200000 | 396.35 |
1644537600000 | 388.7799 |
1644796800000 | 387.22 |
1644883200000 | 393.71 |
1644969600000 | 393.92 |
1645056000000 | 385.8399 |
1645142400000 | 383.13 |
1645401600000 | 383.13 |
1645488000000 | 379.69 |
1645574400000 | 373.6 |
1645660800000 | 376.89 |
1645747200000 | 385.98 |
1646006400000 | 383.68 |
1646092800000 | 377.33 |
1646179200000 | 384.61 |
1646265600000 | 383.4 |
1646352000000 | 379.97 |
1646611200000 | 369.17 |
1646697600000 | 365.75 |
1646784000000 | 375.26 |
1646870400000 | 372.69 |
1646956800000 | 368.63 |
1647216000000 | 366.98 |
1647302400000 | 374.74 |
1647388800000 | 382.72 |
1647475200000 | 386.7799 |
1647561600000 | 390.77 |
1647820800000 | 390 |
1647907200000 | 393.07 |
1647993600000 | 387.08 |
1648080000000 | 392.97 |
1648166400000 | 394.5 |
1648425600000 | 396.83 |
1648512000000 | 402.21 |
1648598400000 | 399.43 |
1648684800000 | 392.85 |
1648771200000 | 393.83 |
1649030400000 | 396.5899 |
1649116800000 | 392.49 |
1649203200000 | 389.2799 |
1649289600000 | 390.6 |
1649376000000 | 390.0899 |
1649635200000 | 384.23 |
1649721600000 | 382.18 |
1649808000000 | 385.6 |
1649894400000 | 381.58 |
1650326400000 | 386.93 |
1650412800000 | 388.5899 |
1650499200000 | 383.64 |
1650585600000 | 372.79 |
1650844800000 | 375.7 |
1650931200000 | 366.63 |
1651017600000 | 367.58 |
1651104000000 | 376.13 |
1651190400000 | 363.86 |
1651449600000 | 365.15 |
1651536000000 | 366.5 |
1651622400000 | 376.7 |
1651708800000 | 364.5899 |
1651795200000 | 362.51 |
1652054400000 | 353.06 |
1652140800000 | 353.36 |
1652227200000 | 348.47 |
1652313600000 | 348.0299 |
1652400000000 | 355.3399 |
1652659200000 | 354.62 |
1652745600000 | 361.11 |
1652832000000 | 347.31 |
1652918400000 | 344.94 |
1653004800000 | 345.85 |
1653264000000 | 352.0299 |
1653350400000 | 349.9 |
1653436800000 | 352.75 |
1653523200000 | 358.7799 |
1653609600000 | 366.49 |
1653868800000 | 366.77 |
1653955200000 | 364.12 |
1654041600000 | 361.23 |
1654128000000 | 367.26 |
1654214400000 | 362.05 |
1654473600000 | 362.96 |
1654560000000 | 366 |
1654646400000 | 362.23 |
1654732800000 | 354.23 |
1654819200000 | 344.35 |
1655078400000 | 332.2 |
1655164800000 | 330.69 |
1655251200000 | 334.95 |
1655337600000 | 325.42 |
1655424000000 | 326.25 |
1655683200000 | 326.5899 |
1655769600000 | 334.0899 |
1655856000000 | 334.52 |
1655942400000 | 337.83 |
1656028800000 | 347.67 |
1656288000000 | 346.82 |
1656374400000 | 339.91 |
1656460800000 | 340.4 |
1656547200000 | 337.5 |
1656633600000 | 340.11 |
1656892800000 | 340.27 |
1656979200000 | 340.73 |
1657065600000 | 341.9 |
1657152000000 | 346.47 |
1657238400000 | 346.19 |
1657497600000 | 342.99 |
1657584000000 | 340.49 |
1657670400000 | 338.7799 |
1657756800000 | 337.54 |
1657843200000 | 344.16 |
1658102400000 | 341.16 |
1658188800000 | 349.92 |
1658275200000 | 350.8399 |
1658361600000 | 353.39 |
1658448000000 | 350.45 |
1658707200000 | 350.8399 |
1658793600000 | 347.47 |
1658880000000 | 355.11 |
1658966400000 | 358.79 |
1659052800000 | 361.11 |
1659312000000 | 360.79 |
1659398400000 | 357.96 |
1659484800000 | 363.3399 |
1659571200000 | 363.15 |
1659657600000 | 362.96 |
1659916800000 | 362.52 |
1660003200000 | 360.56 |
1660089600000 | 367.92 |
1660176000000 | 367.66 |
1660262400000 | 373.74 |
1660521600000 | 375.49 |
1660608000000 | 376.68 |
1660694400000 | 374 |
1660780800000 | 374.73 |
1660867200000 | 370.52 |
1661126400000 | 363.04 |
1661212800000 | 360.95 |
1661299200000 | 361.47 |
1661385600000 | 366.24 |
1661472000000 | 353.82 |
1661731200000 | 351.13 |
1661817600000 | 347.72 |
1661904000000 | 344.93 |
1661990400000 | 346.04 |
1662076800000 | 342.3 |
1662336000000 | 342.23 |
1662422400000 | 340.61 |
1662508800000 | 346.52 |
1662595200000 | 349.25 |
1662681600000 | 354.22 |
1662940800000 | 357.55 |
1663027200000 | 342.7 |
1663113600000 | 343.11 |
1663200000000 | 339.81 |
1663286400000 | 337.88 |
1663545600000 | 339.75 |
1663632000000 | 335.48 |
1663718400000 | 330.29 |
1663804800000 | 328.08 |
1663891200000 | 323.54 |
1664150400000 | 319.97 |
1664236800000 | 318.91 |
1664323200000 | 324.97 |
1664409600000 | 319.1 |
1664496000000 | 314.21 |
1664755200000 | 322.49 |
1664841600000 | 331.81 |
1664928000000 | 331.38 |
1665014400000 | 327.21 |
1665100800000 | 318.31 |
1665360000000 | 315.74 |
1665446400000 | 314.29 |
1665532800000 | 313.39 |
1665619200000 | 321.71 |
1665705600000 | 315.89 |
1665964800000 | 323.52 |
1666051200000 | 326.66 |
1666137600000 | 323.61 |
1666224000000 | 321.98 |
1666310400000 | 328.9 |
1666569600000 | 333.48 |
1666656000000 | 338.81 |
1666742400000 | 337.6 |
1666828800000 | 336.48 |
1666915200000 | 345.25 |
1667174400000 | 342.89 |
1667260800000 | 341.56 |
1667347200000 | 334.42 |
1667433600000 | 330.87 |
1667520000000 | 336.14 |
1667779200000 | 340.17 |
1667865600000 | 342.49 |
1667952000000 | 335.98 |
1668038400000 | 353.5 |
1668124800000 | 355.7799 |
1668384000000 | 353.21 |
1668470400000 | 355.7799 |
1668556800000 | 353.44 |
1668643200000 | 353.14 |
1668729600000 | 355.23 |
1668988800000 | 354.49 |
1669075200000 | 359.29 |
1669161600000 | 361.06 |
1669248000000 | 361.16 |
1669334400000 | 361.41 |
1669593600000 | 356.19 |
1669680000000 | 355.2799 |
1669766400000 | 365.86 |
1669852800000 | 366.17 |
1669939200000 | 365.67 |
1670198400000 | 359.68 |
1670284800000 | 354.92 |
1670371200000 | 355 |
1670457600000 | 357.62 |
1670544000000 | 354.54 |
1670803200000 | 359.77 |
1670889600000 | 361.96 |
1670976000000 | 360.0299 |
1671062400000 | 351.29 |
1671148800000 | 347.43 |
1671408000000 | 344.07 |
1671494400000 | 344.7 |
1671580800000 | 349.55 |
1671667200000 | 345.21 |
1671753600000 | 346.79 |
1672099200000 | 345.72 |
1672185600000 | 341.57 |
1672272000000 | 347.27 |
1672358400000 | 346.18 |
1672617600000 | 346.18 |
1672704000000 | 345.82 |
1672790400000 | 348.52 |
1672876800000 | 344.31 |
1672963200000 | 351.88 |
1673222400000 | 351.15 |
1673308800000 | 353.12 |
1673395200000 | 357.06 |
1673481600000 | 358.52 |
1673568000000 | 359.86 |
1673827200000 | 359.87 |
1673913600000 | 359.32 |
1674000000000 | 353.8399 |
1674086400000 | 351.81 |
1674172800000 | 357.99 |
1674432000000 | 362.31 |
1674518400000 | 361.83 |
1674604800000 | 361.86 |
1674691200000 | 364.66 |
1674777600000 | 365.14 |
1675036800000 | 360.57 |
1675123200000 | 365.91 |
1675209600000 | 370.24 |
1675296000000 | 375.49 |
1675382400000 | 372.25 |
1675641600000 | 369.18 |
1675728000000 | 373.5299 |
1675814400000 | 369.74 |
1675900800000 | 366.81 |
1675987200000 | 367.12 |
1676246400000 | 371.69 |
1676332800000 | 371.33 |
1676419200000 | 371.48 |
1676505600000 | 366.67 |
1676592000000 | 366.08 |
1676851200000 | 366.12 |
1676937600000 | 359.38 |
1677024000000 | 358.94 |
1677110400000 | 361.57 |
1677196800000 | 357.11 |
1677456000000 | 357.89 |
1677542400000 | 356.5899 |
1677628800000 | 355.18 |
1677715200000 | 358.68 |
1677801600000 | 364.11 |
1678060800000 | 364.48 |
1678147200000 | 359 |
1678233600000 | 359.65 |
1678320000000 | 354.0899 |
1678406400000 | 349.18 |
1678665600000 | 349.57 |
1678752000000 | 355.17 |
1678838400000 | 354.3399 |
1678924800000 | 360.69 |
1679011200000 | 357.5899 |
1679270400000 | 360.65 |
1679356800000 | 364.18 |
1679443200000 | 359.33 |
1679529600000 | 361.12 |
1679616000000 | 363.22 |
1679875200000 | 363.44 |
1679961600000 | 362.5 |
1680048000000 | 367.3399 |
1680134400000 | 369.61 |
1680220800000 | 374.72 |
1680480000000 | 376.61 |
1680566400000 | 375.1 |
1680652800000 | 375.0299 |
1680739200000 | 376.54 |
1681171200000 | 376.45 |
1681257600000 | 375.14 |
1681344000000 | 379.98 |
1681430400000 | 378.8 |
1681689600000 | 379.41 |
1681776000000 | 379.38 |
1681862400000 | 378.81 |
1681948800000 | 376.89 |
1682035200000 | 377.23 |
1682294400000 | 377.4 |
1682380800000 | 372.23 |
1682467200000 | 371.31 |
1682553600000 | 378.7799 |
1682640000000 | 382.17 |
1682899200000 | 383.19 |
1682985600000 | 379.29 |
1683072000000 | 376.55 |
1683158400000 | 373.8399 |
1683244800000 | 380.41 |
1683504000000 | 380.95 |
1683590400000 | 378.65 |
1683676800000 | 380.49 |
1683763200000 | 379.49 |
1683849600000 | 379.19 |
1684108800000 | 380.77 |
1684195200000 | 378.5899 |
1684281600000 | 382.31 |
1684368000000 | 385.42 |
1684454400000 | 385 |
1684713600000 | 384.89 |
1684800000000 | 379.95 |
1684886400000 | 376.95 |
1684972800000 | 382.62 |
1685059200000 | 387.3399 |
1685318400000 | 387.46 |
1685404800000 | 387.08 |
1685491200000 | 384.89 |
1685577600000 | 389.0299 |
1685664000000 | 393.88 |
1685923200000 | 393.25 |
1686009600000 | 393.27 |
1686096000000 | 390.38 |
1686182400000 | 392.89 |
1686268800000 | 393.67 |
1686528000000 | 397.36 |
1686614400000 | 400.18 |
1686700800000 | 401.33 |
1686787200000 | 406.5299 |
1686873600000 | 405.39 |
1687132800000 | 405.3399 |
1687219200000 | 403.46 |
1687305600000 | 401.0899 |
1687392000000 | 402.76 |
1687478400000 | 399.86 |
1687737600000 | 397.72 |
1687824000000 | 401.89 |
1687910400000 | 400.7 |
1687996800000 | 402.12 |
1688083200000 | 407.12 |
1688342400000 | 406.87 |
1688428800000 | 406.98 |
1688515200000 | 406.41 |
1688601600000 | 403.4 |
1688688000000 | 401.43 |
1688947200000 | 402.77 |
1689033600000 | 404.8399 |
1689120000000 | 407.68 |
1689206400000 | 411.9 |
1689292800000 | 412.35 |
1689552000000 | 413.25 |
1689638400000 | 416 |
1689724800000 | 417.39 |
1689811200000 | 415.36 |
1689897600000 | 415.63 |
1690156800000 | 416.73 |
1690243200000 | 417.95 |
1690329600000 | 418.23 |
1690416000000 | 416.92 |
1690502400000 | 421.04 |
1690761600000 | 421.01 |
1690848000000 | 420.26 |
1690934400000 | 414.6 |
1691020800000 | 413.12 |
1691107200000 | 410.67 |
1691366400000 | 414.85 |
1691452800000 | 413.44 |
1691539200000 | 410.46 |
1691625600000 | 410.75 |
1691712000000 | 409.94 |
1691971200000 | 413.2 |
1692057600000 | 409.47 |
1692144000000 | 406.47 |
1692230400000 | 403.65 |
1692316800000 | 403.7799 |
1692576000000 | 407.27 |
1692662400000 | 405.75 |
1692748800000 | 410.44 |
1692835200000 | 405.22 |
1692921600000 | 407.3 |
1693180800000 | 410.01 |
1693267200000 | 415.66 |
1693353600000 | 417.17 |
1693440000000 | 416.06 |
1693526400000 | 417.15 |
1693785600000 | 417.13 |
1693872000000 | 415.23 |
1693958400000 | 412.32 |
1694044800000 | 411.4 |
1694131200000 | 411.79 |
1694390400000 | 414.02 |
1694476800000 | 410.94 |
1694563200000 | 411.67 |
1694649600000 | 414.67 |
1694736000000 | 409.64 |
1694995200000 | 410.11 |
1695081600000 | 409.12 |
1695168000000 | 406.13 |
1695254400000 | 399.72 |
1695340800000 | 399.5 |
1695600000000 | 400.5899 |
1695686400000 | 395.29 |
1695772800000 | 394.73 |
1695859200000 | 397.47 |
1695945600000 | 396.72 |
1696204800000 | 397.32 |
1696291200000 | 391.9 |
1696377600000 | 395.2 |
1696464000000 | 395.2 |
1696550400000 | 400.3399 |
1696809600000 | 402.0299 |
1696896000000 | 404.39 |
1696982400000 | 406.57 |
1697068800000 | 404.23 |
1697155200000 | 401.8 |
1697414400000 | 406.3399 |
1697500800000 | 406.0299 |
1697587200000 | 400.67 |
1697673600000 | 397.42 |
1697760000000 | 393.21 |
1698019200000 | 392.74 |
1698105600000 | 395.47 |
1698192000000 | 389.42 |
1698278400000 | 384.65 |
1698364800000 | 382.2799 |
1698624000000 | 387.12 |
1698710400000 | 389.35 |
1698796800000 | 393.36 |
1698883200000 | 400.64 |
1698969600000 | 404.52 |
1699228800000 | 405.88 |
1699315200000 | 406.88 |
1699401600000 | 407.54 |
1699488000000 | 404.45 |
1699574400000 | 410.25 |
1699833600000 | 410.08 |
1699920000000 | 416.79 |
1700006400000 | 417.05 |
1700092800000 | 418.15 |
1700179200000 | 418.01 |
1700438400000 | 421.36 |
1700524800000 | 420.57 |
1700611200000 | 422.24 |
1700697600000 | 422.3 |
1700784000000 | 422.48 |
1701043200000 | 421.32 |
1701129600000 | 421.26 |
1701216000000 | 421.42 |
1701302400000 | 423.55 |
1701388800000 | 425.84 |
1701648000000 | 423.24 |
1701734400000 | 422.95 |
1701820800000 | 421.39 |
1701907200000 | 425.07 |
1701993600000 | 426.66 |
1702252800000 | 428.3 |
1702339200000 | 430.18 |
1702425600000 | 435.69 |
1702512000000 | 435.05 |
1702598400000 | 434.59 |
1702857600000 | 436.72 |
1702944000000 | 439.25 |
1703030400000 | 433.07 |
1703116800000 | 437.96 |
1703203200000 | 438.67 |
1703635200000 | 441.4 |
1703721600000 | 442.2 |
1703808000000 | 441.45 |
1704153600000 | 439.28 |
1704240000000 | 436.27 |
1704326400000 | 435.96 |
1704412800000 | 436.79 |
1704672000000 | 443.6 |
1704758400000 | 443.35 |
1704844800000 | 446.1 |
1704931200000 | 446.34 |
1705017600000 | 447.11 |
1705276800000 | 447.11 |
1705363200000 | 446.55 |
1705449600000 | 444.58 |
1705536000000 | 448.24 |
1705622400000 | 454.19 |
1705881600000 | 455.08 |
1705968000000 | 456.71 |
1706054400000 | 456.94 |
1706140800000 | 459.7 |
1706227200000 | 459.03 |
1706486400000 | 462.83 |
1706572800000 | 462.67 |
1706659200000 | 456.16 |
1706745600000 | 462.27 |
1706832000000 | 468.38 |
1707091200000 | 467.71 |
1707177600000 | 468.39 |
1707264000000 | 472.37 |
1707350400000 | 472.34 |
1707436800000 | 475.54 |
1707696000000 | 475.28 |
1707782400000 | 469.7 |
1707868800000 | 474.53 |
1707955200000 | 476.34 |
1708041600000 | 474.19 |
1708300800000 | 474.17 |
1708387200000 | 470.58 |
1708473600000 | 469.62 |
1708560000000 | 481.4 |
1708646400000 | 482.38 |
1708905600000 | 480.52 |
1708992000000 | 480.82 |
1709078400000 | 479.26 |
1709164800000 | 481.97 |
1709251200000 | 487.4 |
1709510400000 | 487.43 |
1709596800000 | 483.02 |
1709683200000 | 486.69 |
1709769600000 | 492.12 |
1709856000000 | 488.29 |
1710115200000 | 486.9 |
1710201600000 | 493.87 |
1710288000000 | 492.5 |
1710374400000 | 490.07 |
1710460800000 | 486.49 |
1710720000000 | 489.67 |
1710806400000 | 492.09 |
1710892800000 | 495.51 |
1710979200000 | 496.22 |
1711065600000 | 494.97 |
1711324800000 | 492.86 |
1711411200000 | 491.84 |
1711497600000 | 495.48 |
1711584000000 | 495.86 |
1712016000000 | 489.89 |
1712102400000 | 489.61 |
1712188800000 | 482.97 |
1712275200000 | 488.03 |
1712534400000 | 487.31 |
1712620800000 | 488.24 |
1712707200000 | 483.19 |
1712793600000 | 485.65 |
1712880000000 | 478.89 |
1713139200000 | 473.53 |
1713225600000 | 473.47 |
1713312000000 | 470.42 |
1713398400000 | 470.43 |
1713484800000 | 466.61 |
1713744000000 | 470.17 |
1713830400000 | 475.45 |
1713916800000 | 475.07 |
1714003200000 | 471.84 |
1714089600000 | 476.21 |
1714348800000 | 476.38 |
1714435200000 | 471.47 |
1714521600000 | 469.13 |
1714608000000 | 472.84 |
1714694400000 | 478.08 |
1714953600000 | 482.61 |
1715040000000 | 484.18 |
1715126400000 | 483.8 |
1715212800000 | 485.63 |
1715299200000 | 486.62 |
1715558400000 | 486.55 |
1715644800000 | 488.16 |
1715731200000 | 494.76 |
1715817600000 | 494.89 |
1715904000000 | 495.19 |
1716163200000 | 495.76 |
1716249600000 | 495.85 |
1716336000000 | 495 |
1716422400000 | 491.97 |
1716508800000 | 493.97 |
1716768000000 | 494.01 |
1716854400000 | 493.36 |
1716940800000 | 489.73 |
1717027200000 | 486.33 |
1717113600000 | 491.09 |
1717372800000 | 492.5 |
1717459200000 | 493.92 |
1717545600000 | 499.74 |
1717632000000 | 500.02 |
1717718400000 | 499.74 |
1717977600000 | 500.75 |
1718064000000 | 502.05 |
1718150400000 | 505.6 |
1718236800000 | 505.78 |
1718323200000 | 506.22 |
1718582400000 | 508.89 |
1718668800000 | 510.62 |
1718755200000 | 510.58 |
1718841600000 | 509.66 |
1718928000000 | 509.28 |
1719187200000 | 508.77 |
1719273600000 | 510.08 |
1719360000000 | 509.11 |
1719446400000 | 509.5 |
1719532800000 | 508.01 |
1719792000000 | 507.03 |
1719878400000 | 508.85 |
1719964800000 | 510.01 |
1720051200000 | 510.03 |
1720137600000 | 514.51 |
1720396800000 | 514.59 |
1720483200000 | 514.84 |
1720569600000 | 519.62 |
1720656000000 | 517.19 |
1720742400000 | 520.57 |
1721001600000 | 521.39 |
1721088000000 | 525.35 |
1721174400000 | 518.61 |
1721260800000 | 513.35 |
1721347200000 | 510.96 |
1721606400000 | 516.76 |
1721692800000 | 514.89 |
1721779200000 | 505.16 |
1721865600000 | 502.56 |
1721952000000 | 508.4 |
1722211200000 | 508.51 |
1722297600000 | 506.39 |
1722384000000 | 513.6 |
1722470400000 | 510.16 |
1722556800000 | 503.1 |
1722816000000 | 489.15 |
1722902400000 | 493.8 |
1722988800000 | 489.46 |
1723075200000 | 501.03 |
1723161600000 | 503.53 |
1723420800000 | 502.46 |
1723507200000 | 510.31 |
1723593600000 | 512.09 |
1723680000000 | 519.86 |
1723766400000 | 520.24 |
1724025600000 | 525.0599 |
1724112000000 | 525.41 |
1724198400000 | 528.16 |
1724284800000 | 524.33 |
1724371200000 | 529.23 |
1724630400000 | 528.11 |
1724716800000 | 529.25 |
1724803200000 | 526.32 |
1724889600000 | 526.15 |
1724976000000 | 530.89 |
1725235200000 | 530.87 |
1725321600000 | 522.29 |
1725408000000 | 521.94 |
1725494400000 | 519.16 |
1725580800000 | 513.01 |
1725840000000 | 517.82 |
1725926400000 | 520.22 |
1726012800000 | 523.91 |
1726099200000 | 527.87 |
1726185600000 | 530.29 |
1726444800000 | 532.5 |
1726531200000 | 530.83 |
1726617600000 | 529.26 |
1726704000000 | 536.6799 |
1726790400000 | 536.01 |
1727049600000 | 536.58 |
1727136000000 | 537.78 |
1727222400000 | 536.4299 |
1727308800000 | 539.7 |
1727395200000 | 539.1 |
1727654400000 | 541.33 |
STOXX North America Climate Impact Ex Global Compact Controversial Weapons & Tobacco | STOXX North America 600 | |
---|---|---|
2017 | 19.424993143985 | 22.136663630966 |
2018 | -3.694834258422 | -5.3243584859545 |
2019 | 33.441765849787 | 32.263533108477 |
2020 | 17.75599243177 | 21.228678053076 |
2021 | 31.44880046456 | 26.492593078815 |
2022 | -17.012388579603 | -19.435732929173 |
2023 | 28.005676156032 | 26.793956991804 |
2024 | 32.164920394348 | 30.298110568793 |
Methodology
The indices are selected from the STOXX Global 1800 universe. Only companies with CDP Performance Bands A to B- (pre-2016 Performance Band A to B) are considered. STOXX will exclude the companies that are non-compliant based on the ISS ESG Norms Based Screening assessment , are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0355795888 | SXNCITEP | .SXNCITEP | |
Gross Return EUR | CH0355795995 | SXNCITEG | .SXNCITEG | |
Net Return EUR | CH0355796290 | SXNCITEN | .SXNCITEN | |
Price USD | CH0355795896 | SXNCITUP | .SXNCITUP | |
Net Return USD | CH0355796399 | SXNCITUN | .SXNCITUN | |
Gross Return USD | CH0355795615 | SXNCITUG | .SXNCITUG |
Quick Facts
Weighting | 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 |
Cap Factor | 5% on component level |
No. of components | Variable |
Review frequency | Components: Annually. Shares, Free Float and Weight Factor: Quarterly |
Calculation/distribution | See vendor code sheet |
Calculation hours | End-of-day |
Base value/base date | 100 on Dec. 24, 2012 |
Inception date | Mar. 7, 2017 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
THEME INDICES
STOXX North America Climate Impact Ex Global Compact Controversial Weapons & Tobacco
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 5.104% |
META PLATFORMS CLASS A | Technology | USA | 4.938% |
NVIDIA Corp. | Technology | USA | 4.398% |
ALPHABET CLASS C | Technology | USA | 4.353% |
Eli Lilly & Co. | Health Care | USA | 3.709% |
UnitedHealth Group Inc. | Health Care | USA | 2.620% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 2.104% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 1.935% |
Johnson & Johnson | Health Care | USA | 1.886% |
Procter & Gamble Co. | Personal Care, Drug and Grocery Stores | USA | 1.770% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.