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 and Controversial Weapons
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 and Controversial Weapons | N/A | 110,889.3 | 440.0 | 172.7 | 6,151.0 | 16.7 | 5.5 | 0.0 | 22.9 |
STOXX North America 600 | 53,087.3 | 51,184.0 | 85.3 | 33.8 | 3,434.8 | 6.8 | 6.7 | 0.0 | 2.4 |
Supersector weighting (top 10)
Technology | 35.4 |
---|---|
Health Care | 20.9 |
Industrial Goods and Services | 12.2 |
Retail | 5.5 |
Food, Beverage and Tobacco | 3.9 |
Personal Care, Drug and Grocery Stores | 3.6 |
Telecommunications | 3.3 |
Real Estate | 2.8 |
Insurance | 2.2 |
Consumer Products and Services | 1.9 |
Country weighting
USA | 97.5 |
---|---|
Canada | 2.5 |
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 and Controversial Weapons | -1.9 | 20.3 | 36.3 | 34.0 | 109.5 | N/A | N/A | 36.8 | 10.3 | 16.1 |
STOXX North America 600 | -0.8 | 20.8 | 38.5 | 26.6 | 100.9 | N/A | N/A | 39.0 | 8.2 | 15.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX North America Climate Impact Ex Global Compact and Controversial Weapons | N/A | N/A | 11.7 | 16.5 | 20.7 | N/A | N/A | 2.7 | 0.5 | 0.7 |
STOXX North America 600 | N/A | N/A | 12.4 | 17.7 | 21.3 | N/A | N/A | 2.6 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX North America Climate Impact Ex Global Compact and Controversial Weapons | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.5 | 3.0 | 2.9 | 3.2 | 3.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX North America Climate Impact Ex Global Compact and Controversial Weapons | 0.9 | 0.9 | 0.9 | 0.9 | 1.0 | -4.9 | -0.2 | -0.6 | 0.5 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
THEME INDICES
STOXX North America Climate Impact Ex Global Compact and Controversial Weapons
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 and Controversial Weapons | 33.2 | 24.7 | 31.4 | 31.4 | 7.4 | 2.1 | 3.1 | 26.4 |
STOXX North America 600 | 27.7 | 23.8 | 25.9 | 25.9 | 5.1 | 2.0 | 3.0 | 26.4 |
Performance and annual returns
STOXX North America Climate Impact Ex Global Compact and Controversial Weapons | |
---|---|
1356307200000 | 100 |
1356566400000 | 99.6 |
1356652800000 | 98.6 |
1356912000000 | 99.86 |
1357084800000 | 102.47 |
1357171200000 | 102.41 |
1357257600000 | 102.9 |
1357516800000 | 102.71 |
1357603200000 | 102.34 |
1357689600000 | 102.55 |
1357776000000 | 103.34 |
1357862400000 | 103.4 |
1358121600000 | 103.36 |
1358208000000 | 103.49 |
1358294400000 | 103.29 |
1358380800000 | 103.61 |
1358467200000 | 103.66 |
1358726400000 | 103.69 |
1358812800000 | 104 |
1358899200000 | 104.29 |
1358985600000 | 104.88 |
1359072000000 | 105.41 |
1359331200000 | 105.18 |
1359417600000 | 105.76 |
1359504000000 | 105.47 |
1359590400000 | 105.18 |
1359676800000 | 106.36 |
1359936000000 | 105.21 |
1360022400000 | 106.19 |
1360108800000 | 106.25 |
1360195200000 | 105.97 |
1360281600000 | 106.49 |
1360540800000 | 106.55 |
1360627200000 | 106.88 |
1360713600000 | 106.77 |
1360800000000 | 106.87 |
1360886400000 | 106.95 |
1361145600000 | 106.93 |
1361232000000 | 107.9 |
1361318400000 | 106.97 |
1361404800000 | 106.28 |
1361491200000 | 107.33 |
1361750400000 | 105.6 |
1361836800000 | 106.17 |
1361923200000 | 107.54 |
1362009600000 | 107.48 |
1362096000000 | 107.87 |
1362355200000 | 108.7 |
1362441600000 | 109.7 |
1362528000000 | 110.04 |
1362614400000 | 110.37 |
1362700800000 | 110.64 |
1362960000000 | 111.09 |
1363046400000 | 110.95 |
1363132800000 | 110.99 |
1363219200000 | 111.59 |
1363305600000 | 111.54 |
1363564800000 | 110.84 |
1363651200000 | 110.72 |
1363737600000 | 111.41 |
1363824000000 | 110.48 |
1363910400000 | 111.2 |
1364169600000 | 110.86 |
1364256000000 | 111.74 |
1364342400000 | 111.55 |
1364428800000 | 112.06 |
1364860800000 | 112.79 |
1364947200000 | 111.58 |
1365033600000 | 111.98 |
1365120000000 | 111.32 |
1365379200000 | 111.87 |
1365465600000 | 112.44 |
1365552000000 | 114.03 |
1365638400000 | 114.21 |
1365724800000 | 114.15 |
1365984000000 | 112.15 |
1366070400000 | 113.81 |
1366156800000 | 112.57 |
1366243200000 | 111.83 |
1366329600000 | 112.91 |
1366588800000 | 113.55 |
1366675200000 | 114.53 |
1366761600000 | 114.21 |
1366848000000 | 114.87 |
1366934400000 | 114.67 |
1367193600000 | 115.66 |
1367280000000 | 115.73 |
1367366400000 | 114.41 |
1367452800000 | 115.28 |
1367539200000 | 116.14 |
1367798400000 | 116.19 |
1367884800000 | 116.83 |
1367971200000 | 117.42 |
1368057600000 | 116.84 |
1368144000000 | 117.32 |
1368403200000 | 117.49 |
1368489600000 | 118.82 |
1368576000000 | 119.8 |
1368662400000 | 119.51 |
1368748800000 | 120.49 |
1369008000000 | 120.2 |
1369094400000 | 120.67 |
1369180800000 | 119.97 |
1369267200000 | 119.69 |
1369353600000 | 119.7 |
1369612800000 | 119.7 |
1369699200000 | 120.56 |
1369785600000 | 119.71 |
1369872000000 | 120.29 |
1369958400000 | 118.65 |
1370217600000 | 119.39 |
1370304000000 | 118.82 |
1370390400000 | 117.16 |
1370476800000 | 118.46 |
1370563200000 | 119.88 |
1370822400000 | 119.98 |
1370908800000 | 118.68 |
1370995200000 | 117.74 |
1371081600000 | 119.31 |
1371168000000 | 118.53 |
1371427200000 | 119.3 |
1371513600000 | 120.28 |
1371600000000 | 118.61 |
1371686400000 | 115.66 |
1371772800000 | 115.73 |
1372032000000 | 114.32 |
1372118400000 | 115.49 |
1372204800000 | 116.85 |
1372291200000 | 117.61 |
1372377600000 | 116.84 |
1372636800000 | 117.17 |
1372723200000 | 117.03 |
1372809600000 | 117.05 |
1372896000000 | 117.07 |
1372982400000 | 118.27 |
1373241600000 | 119.01 |
1373328000000 | 119.68 |
1373414400000 | 119.74 |
1373500800000 | 121.3 |
1373587200000 | 121.65 |
1373846400000 | 122.03 |
1373932800000 | 121.71 |
1374019200000 | 122.01 |
1374105600000 | 122.49 |
1374192000000 | 122.05 |
1374451200000 | 122.49 |
1374537600000 | 122.31 |
1374624000000 | 122.07 |
1374710400000 | 122.14 |
1374796800000 | 122.21 |
1375056000000 | 121.78 |
1375142400000 | 121.81 |
1375228800000 | 121.56 |
1375315200000 | 122.85 |
1375401600000 | 123.13 |
1375660800000 | 122.8 |
1375747200000 | 122 |
1375833600000 | 121.66 |
1375920000000 | 122.02 |
1376006400000 | 121.54 |
1376265600000 | 121.36 |
1376352000000 | 121.52 |
1376438400000 | 120.92 |
1376524800000 | 119.01 |
1376611200000 | 118.6 |
1376870400000 | 117.99 |
1376956800000 | 118.36 |
1377043200000 | 117.56 |
1377129600000 | 118.27 |
1377216000000 | 119.09 |
1377475200000 | 118.59 |
1377561600000 | 116.62 |
1377648000000 | 116.77 |
1377734400000 | 117.21 |
1377820800000 | 116.8 |
1378080000000 | 116.81 |
1378166400000 | 117.04 |
1378252800000 | 117.91 |
1378339200000 | 118.05 |
1378425600000 | 117.99 |
1378684800000 | 119.01 |
1378771200000 | 120.08 |
1378857600000 | 120.77 |
1378944000000 | 120.4 |
1379030400000 | 120.82 |
1379289600000 | 121.63 |
1379376000000 | 121.83 |
1379462400000 | 123.39 |
1379548800000 | 123.13 |
1379635200000 | 122.27 |
1379894400000 | 121.18 |
1379980800000 | 120.63 |
1380067200000 | 120.44 |
1380153600000 | 120.7 |
1380240000000 | 120.28 |
1380499200000 | 119.64 |
1380585600000 | 120.47 |
1380672000000 | 120.43 |
1380758400000 | 119.45 |
1380844800000 | 120.17 |
1381104000000 | 119.06 |
1381190400000 | 117.59 |
1381276800000 | 117.8 |
1381363200000 | 120.37 |
1381449600000 | 120.92 |
1381708800000 | 121.52 |
1381795200000 | 120.73 |
1381881600000 | 122.57 |
1381968000000 | 123.33 |
1382054400000 | 124.42 |
1382313600000 | 124.32 |
1382400000000 | 124.88 |
1382486400000 | 124.21 |
1382572800000 | 124.31 |
1382659200000 | 125.03 |
1382918400000 | 125.34 |
1383004800000 | 126.36 |
1383091200000 | 125.95 |
1383177600000 | 125.26 |
1383264000000 | 125.74 |
1383523200000 | 125.93 |
1383609600000 | 125.64 |
1383696000000 | 126.43 |
1383782400000 | 125.03 |
1383868800000 | 126.73 |
1384128000000 | 126.85 |
1384214400000 | 126.71 |
1384300800000 | 127.82 |
1384387200000 | 127.92 |
1384473600000 | 128.55 |
1384732800000 | 128.35 |
1384819200000 | 128.37 |
1384905600000 | 128.09 |
1384992000000 | 129 |
1385078400000 | 129.51 |
1385337600000 | 129.64 |
1385424000000 | 129.27 |
1385510400000 | 129.75 |
1385596800000 | 129.74 |
1385683200000 | 129.61 |
1385942400000 | 129.28 |
1386028800000 | 128.49 |
1386115200000 | 128.53 |
1386201600000 | 127.61 |
1386288000000 | 129.11 |
1386547200000 | 129.45 |
1386633600000 | 128.84 |
1386720000000 | 127.34 |
1386806400000 | 126.57 |
1386892800000 | 126.55 |
1387152000000 | 127.31 |
1387238400000 | 126.68 |
1387324800000 | 129.04 |
1387411200000 | 129.03 |
1387497600000 | 129.58 |
1387756800000 | 130.26 |
1387843200000 | 130.62 |
1388102400000 | 131.41 |
1388361600000 | 131.43 |
1388448000000 | 131.87 |
1388620800000 | 130.9 |
1388707200000 | 131.06 |
1388966400000 | 130.73 |
1389052800000 | 131.53 |
1389139200000 | 131.46 |
1389225600000 | 131.38 |
1389312000000 | 131.68 |
1389571200000 | 130.22 |
1389657600000 | 131.39 |
1389744000000 | 132.33 |
1389830400000 | 132.13 |
1389916800000 | 131.62 |
1390176000000 | 131.65 |
1390262400000 | 131.68 |
1390348800000 | 131.48 |
1390435200000 | 130.35 |
1390521600000 | 127.82 |
1390780800000 | 127.08 |
1390867200000 | 128.05 |
1390953600000 | 126.85 |
1391040000000 | 128.06 |
1391126400000 | 127.49 |
1391385600000 | 124.48 |
1391472000000 | 125.3 |
1391558400000 | 125.14 |
1391644800000 | 126.7 |
1391731200000 | 128.25 |
1391990400000 | 128.44 |
1392076800000 | 129.86 |
1392163200000 | 129.94 |
1392249600000 | 130.52 |
1392336000000 | 131.08 |
1392595200000 | 131.08 |
1392681600000 | 131.07 |
1392768000000 | 130.22 |
1392854400000 | 131.18 |
1392940800000 | 131.03 |
1393200000000 | 131.79 |
1393286400000 | 131.51 |
1393372800000 | 131.6 |
1393459200000 | 132.25 |
1393545600000 | 132.73 |
1393804800000 | 131.76 |
1393891200000 | 133.7 |
1393977600000 | 133.71 |
1394064000000 | 134.02 |
1394150400000 | 134.11 |
1394409600000 | 134.15 |
1394496000000 | 133.34 |
1394582400000 | 133.35 |
1394668800000 | 131.99 |
1394755200000 | 131.55 |
1395014400000 | 133 |
1395100800000 | 134.08 |
1395187200000 | 133.5 |
1395273600000 | 134.69 |
1395360000000 | 134.28 |
1395619200000 | 133.61 |
1395705600000 | 134.27 |
1395792000000 | 133.56 |
1395878400000 | 133.24 |
1395964800000 | 133.86 |
1396224000000 | 134.96 |
1396310400000 | 135.72 |
1396396800000 | 136.1 |
1396483200000 | 135.93 |
1396569600000 | 134.47 |
1396828800000 | 133.4 |
1396915200000 | 133.73 |
1397001600000 | 134.94 |
1397088000000 | 132.41 |
1397174400000 | 131.17 |
1397433600000 | 132.12 |
1397520000000 | 133.11 |
1397606400000 | 134.28 |
1397692800000 | 134.28 |
1398124800000 | 135.4 |
1398211200000 | 135.02 |
1398297600000 | 134.73 |
1398384000000 | 133.94 |
1398643200000 | 134.46 |
1398729600000 | 135.16 |
1398816000000 | 135.48 |
1398902400000 | 135.24 |
1398988800000 | 135.02 |
1399248000000 | 134.88 |
1399334400000 | 133.75 |
1399420800000 | 134.74 |
1399507200000 | 134.83 |
1399593600000 | 135 |
1399852800000 | 136.09 |
1399939200000 | 136.27 |
1400025600000 | 135.69 |
1400112000000 | 134.48 |
1400198400000 | 134.97 |
1400457600000 | 135.41 |
1400544000000 | 134.55 |
1400630400000 | 135.73 |
1400716800000 | 136.01 |
1400803200000 | 136.49 |
1401062400000 | 136.51 |
1401148800000 | 137.12 |
1401235200000 | 136.94 |
1401321600000 | 137.54 |
1401408000000 | 138 |
1401667200000 | 138.18 |
1401753600000 | 138.02 |
1401840000000 | 138.19 |
1401926400000 | 139.06 |
1402012800000 | 139.69 |
1402272000000 | 139.83 |
1402358400000 | 139.9 |
1402444800000 | 139.33 |
1402531200000 | 138.48 |
1402617600000 | 139.09 |
1402876800000 | 139.06 |
1402963200000 | 139.38 |
1403049600000 | 140.43 |
1403136000000 | 140.58 |
1403222400000 | 141 |
1403481600000 | 141.07 |
1403568000000 | 140.19 |
1403654400000 | 140.85 |
1403740800000 | 140.62 |
1403827200000 | 140.78 |
1404086400000 | 140.62 |
1404172800000 | 141.56 |
1404259200000 | 141.94 |
1404345600000 | 142.59 |
1404432000000 | 142.61 |
1404691200000 | 142.08 |
1404777600000 | 141.15 |
1404864000000 | 141.59 |
1404950400000 | 141.16 |
1405036800000 | 141.29 |
1405296000000 | 141.99 |
1405382400000 | 141.88 |
1405468800000 | 142.69 |
1405555200000 | 141.29 |
1405641600000 | 142.64 |
1405900800000 | 142.32 |
1405987200000 | 143.02 |
1406073600000 | 143.23 |
1406160000000 | 143.26 |
1406246400000 | 142.86 |
1406505600000 | 142.8 |
1406592000000 | 142.23 |
1406678400000 | 142.19 |
1406764800000 | 139.4 |
1406851200000 | 138.61 |
1407110400000 | 139.49 |
1407196800000 | 138.1 |
1407283200000 | 138.33 |
1407369600000 | 137.51 |
1407456000000 | 138.82 |
1407715200000 | 139.15 |
1407801600000 | 139.11 |
1407888000000 | 140.05 |
1407974400000 | 140.66 |
1408060800000 | 140.56 |
1408320000000 | 141.65 |
1408406400000 | 142.37 |
1408492800000 | 142.62 |
1408579200000 | 143.24 |
1408665600000 | 142.89 |
1408924800000 | 143.63 |
1409011200000 | 143.96 |
1409097600000 | 143.99 |
1409184000000 | 143.81 |
1409270400000 | 144.34 |
1409529600000 | 144.33 |
1409616000000 | 144.15 |
1409702400000 | 144.46 |
1409788800000 | 144.41 |
1409875200000 | 145.05 |
1410134400000 | 144.74 |
1410220800000 | 143.85 |
1410307200000 | 144.37 |
1410393600000 | 144.66 |
1410480000000 | 144.01 |
1410739200000 | 144.04 |
1410825600000 | 145.07 |
1410912000000 | 145.35 |
1410998400000 | 146.24 |
1411084800000 | 146.31 |
1411344000000 | 145.45 |
1411430400000 | 144.49 |
1411516800000 | 145.63 |
1411603200000 | 143.33 |
1411689600000 | 144.27 |
1411948800000 | 143.99 |
1412035200000 | 143.81 |
1412121600000 | 142.06 |
1412208000000 | 142.02 |
1412294400000 | 143.69 |
1412553600000 | 143.66 |
1412640000000 | 141.44 |
1412726400000 | 143.87 |
1412812800000 | 141.02 |
1412899200000 | 139.37 |
1413158400000 | 137.31 |
1413244800000 | 137.32 |
1413331200000 | 135.75 |
1413417600000 | 135.6 |
1413504000000 | 137.37 |
1413763200000 | 138.21 |
1413849600000 | 140.49 |
1413936000000 | 139.65 |
1414022400000 | 141.08 |
1414108800000 | 142.23 |
1414368000000 | 142.21 |
1414454400000 | 143.75 |
1414540800000 | 143.83 |
1414627200000 | 144.64 |
1414713600000 | 146.25 |
1414972800000 | 146.3 |
1415059200000 | 146.06 |
1415145600000 | 146.93 |
1415232000000 | 147.56 |
1415318400000 | 147.61 |
1415577600000 | 148.32 |
1415664000000 | 148.26 |
1415750400000 | 148.22 |
1415836800000 | 148.45 |
1415923200000 | 148.38 |
1416182400000 | 148.75 |
1416268800000 | 149.13 |
1416355200000 | 148.82 |
1416441600000 | 149.06 |
1416528000000 | 149.72 |
1416787200000 | 149.77 |
1416873600000 | 149.65 |
1416960000000 | 150.3 |
1417046400000 | 150.24 |
1417132800000 | 150.26 |
1417392000000 | 149.66 |
1417478400000 | 150.64 |
1417564800000 | 151.11 |
1417651200000 | 150.79 |
1417737600000 | 151.32 |
1417996800000 | 150.47 |
1418083200000 | 149.88 |
1418169600000 | 147.51 |
1418256000000 | 148.19 |
1418342400000 | 145.8 |
1418601600000 | 144.78 |
1418688000000 | 143.48 |
1418774400000 | 146.18 |
1418860800000 | 149.87 |
1418947200000 | 150.28 |
1419206400000 | 151.25 |
1419292800000 | 151.44 |
1419379200000 | 151.38 |
1419811200000 | 151.88 |
1419897600000 | 151.33 |
1419984000000 | 149.8 |
1420156800000 | 149.73 |
1420416000000 | 147.18 |
1420502400000 | 145.96 |
1420588800000 | 147.6 |
1420675200000 | 150.42 |
1420761600000 | 149.14 |
1421020800000 | 148.17 |
1421107200000 | 147.98 |
1421193600000 | 146.97 |
1421280000000 | 145.48 |
1421366400000 | 147.21 |
1421625600000 | 147.23 |
1421712000000 | 147.39 |
1421798400000 | 147.81 |
1421884800000 | 150.47 |
1421971200000 | 149.33 |
1422230400000 | 149.47 |
1422316800000 | 146.9 |
1422403200000 | 145.12 |
1422489600000 | 146.69 |
1422576000000 | 144.08 |
1422835200000 | 145.96 |
1422921600000 | 147.92 |
1423008000000 | 147.52 |
1423094400000 | 149 |
1423180800000 | 148.97 |
1423440000000 | 148.24 |
1423526400000 | 150 |
1423612800000 | 150.14 |
1423699200000 | 151.81 |
1423785600000 | 152.32 |
1424044800000 | 152.3 |
1424131200000 | 152.69 |
1424217600000 | 152.37 |
1424304000000 | 152.23 |
1424390400000 | 153.15 |
1424649600000 | 153.04 |
1424736000000 | 153.57 |
1424822400000 | 153.36 |
1424908800000 | 153.43 |
1424995200000 | 153.03 |
1425254400000 | 154.01 |
1425340800000 | 153.37 |
1425427200000 | 152.72 |
1425513600000 | 152.76 |
1425600000000 | 150.64 |
1425859200000 | 151.28 |
1425945600000 | 148.6 |
1426032000000 | 148.32 |
1426118400000 | 150.24 |
1426204800000 | 149.38 |
1426464000000 | 151.08 |
1426550400000 | 150.65 |
1426636800000 | 152.14 |
1426723200000 | 151.44 |
1426809600000 | 152.76 |
1427068800000 | 152.63 |
1427155200000 | 151.73 |
1427241600000 | 149.56 |
1427328000000 | 149.29 |
1427414400000 | 149.61 |
1427673600000 | 151.25 |
1427760000000 | 149.96 |
1427846400000 | 149.49 |
1427932800000 | 150.11 |
1428364800000 | 151.97 |
1428451200000 | 152.33 |
1428537600000 | 152.89 |
1428624000000 | 153.49 |
1428883200000 | 153 |
1428969600000 | 153.14 |
1429056000000 | 153.93 |
1429142400000 | 154.12 |
1429228800000 | 152.63 |
1429488000000 | 152.66 |
1429574400000 | 152.21 |
1429660800000 | 153.03 |
1429747200000 | 153.62 |
1429833600000 | 154.44 |
1430092800000 | 153.91 |
1430179200000 | 154.76 |
1430265600000 | 154.28 |
1430352000000 | 152.64 |
1430438400000 | 154.14 |
1430697600000 | 154.65 |
1430784000000 | 153 |
1430870400000 | 152.15 |
1430956800000 | 152.82 |
1431043200000 | 154.88 |
1431302400000 | 154.43 |
1431388800000 | 153.84 |
1431475200000 | 153.91 |
1431561600000 | 155.67 |
1431648000000 | 155.72 |
1431907200000 | 156.1 |
1431993600000 | 156.26 |
1432080000000 | 156.11 |
1432166400000 | 156.41 |
1432252800000 | 155.91 |
1432512000000 | 155.92 |
1432598400000 | 154.32 |
1432684800000 | 155.93 |
1432771200000 | 155.92 |
1432857600000 | 155.03 |
1433116800000 | 155.27 |
1433203200000 | 155.02 |
1433289600000 | 155.55 |
1433376000000 | 154.24 |
1433462400000 | 153.83 |
1433721600000 | 152.87 |
1433808000000 | 153.2 |
1433894400000 | 155.1 |
1433980800000 | 155.34 |
1434067200000 | 154.26 |
1434326400000 | 153.55 |
1434412800000 | 154.42 |
1434499200000 | 154.55 |
1434585600000 | 156.13 |
1434672000000 | 155.16 |
1434931200000 | 156.13 |
1435017600000 | 156.44 |
1435104000000 | 155.31 |
1435190400000 | 155.07 |
1435276800000 | 155.01 |
1435536000000 | 151.91 |
1435622400000 | 152.11 |
1435708800000 | 153.32 |
1435795200000 | 153.16 |
1435881600000 | 153.2 |
1436140800000 | 152.62 |
1436227200000 | 153.3 |
1436313600000 | 150.93 |
1436400000000 | 151.12 |
1436486400000 | 153.05 |
1436745600000 | 154.81 |
1436832000000 | 155.48 |
1436918400000 | 155.64 |
1437004800000 | 157.04 |
1437091200000 | 157.28 |
1437350400000 | 157.51 |
1437436800000 | 156.79 |
1437523200000 | 156.32 |
1437609600000 | 155.87 |
1437696000000 | 154.4 |
1437955200000 | 153.6 |
1438041600000 | 155.07 |
1438128000000 | 156.31 |
1438214400000 | 156.37 |
1438300800000 | 156.28 |
1438560000000 | 156.04 |
1438646400000 | 155.65 |
1438732800000 | 156.58 |
1438819200000 | 155.22 |
1438905600000 | 154.88 |
1439164800000 | 156.66 |
1439251200000 | 154.97 |
1439337600000 | 154.8 |
1439424000000 | 154.65 |
1439510400000 | 155.34 |
1439769600000 | 155.98 |
1439856000000 | 155.9 |
1439942400000 | 154.57 |
1440028800000 | 151.5 |
1440115200000 | 146.79 |
1440374400000 | 141.11 |
1440460800000 | 139.08 |
1440547200000 | 144.72 |
1440633600000 | 148.02 |
1440720000000 | 147.79 |
1440979200000 | 146.63 |
1441065600000 | 142.3 |
1441152000000 | 144.88 |
1441238400000 | 145.27 |
1441324800000 | 142.82 |
1441584000000 | 142.8 |
1441670400000 | 146.48 |
1441756800000 | 144.5 |
1441843200000 | 145.3 |
1441929600000 | 145.89 |
1442188800000 | 145.44 |
1442275200000 | 147.55 |
1442361600000 | 148.76 |
1442448000000 | 148.13 |
1442534400000 | 145.72 |
1442793600000 | 146.43 |
1442880000000 | 144.73 |
1442966400000 | 144.63 |
1443052800000 | 144.15 |
1443139200000 | 144.22 |
1443398400000 | 140.96 |
1443484800000 | 141.14 |
1443571200000 | 143.54 |
1443657600000 | 144.02 |
1443744000000 | 145.73 |
1444003200000 | 148.32 |
1444089600000 | 147.76 |
1444176000000 | 148.92 |
1444262400000 | 150.07 |
1444348800000 | 150.27 |
1444608000000 | 150.31 |
1444694400000 | 149.46 |
1444780800000 | 148.8 |
1444867200000 | 151.07 |
1444953600000 | 151.85 |
1445212800000 | 151.92 |
1445299200000 | 151.84 |
1445385600000 | 150.88 |
1445472000000 | 153.31 |
1445558400000 | 155.58 |
1445817600000 | 155.35 |
1445904000000 | 154.92 |
1445990400000 | 157.12 |
1446076800000 | 156.73 |
1446163200000 | 155.35 |
1446422400000 | 157.03 |
1446508800000 | 157.25 |
1446595200000 | 156.66 |
1446681600000 | 156.79 |
1446768000000 | 156.84 |
1447027200000 | 155.34 |
1447113600000 | 155.42 |
1447200000000 | 155.02 |
1447286400000 | 152.98 |
1447372800000 | 151.28 |
1447632000000 | 153.38 |
1447718400000 | 153.3 |
1447804800000 | 155.85 |
1447891200000 | 155.85 |
1447977600000 | 156.33 |
1448236800000 | 155.9 |
1448323200000 | 156.06 |
1448409600000 | 156.12 |
1448496000000 | 156.16 |
1448582400000 | 156.45 |
1448841600000 | 155.9 |
1448928000000 | 157.72 |
1449014400000 | 156.39 |
1449100800000 | 154.06 |
1449187200000 | 157.58 |
1449446400000 | 156.57 |
1449532800000 | 155.44 |
1449619200000 | 154.19 |
1449705600000 | 154.55 |
1449792000000 | 151.67 |
1450051200000 | 152.41 |
1450137600000 | 153.98 |
1450224000000 | 156.39 |
1450310400000 | 154.03 |
1450396800000 | 151.09 |
1450656000000 | 152.27 |
1450742400000 | 153.64 |
1450828800000 | 155.42 |
1450915200000 | 155.19 |
1451260800000 | 154.84 |
1451347200000 | 156.51 |
1451433600000 | 155.52 |
1451520000000 | 153.85 |
1451865600000 | 151.54 |
1451952000000 | 151.67 |
1452038400000 | 149.6 |
1452124800000 | 145.98 |
1452211200000 | 144.52 |
1452470400000 | 145.22 |
1452556800000 | 146.17 |
1452643200000 | 142.73 |
1452729600000 | 144.63 |
1452816000000 | 141.19 |
1453075200000 | 141.13 |
1453161600000 | 141.38 |
1453248000000 | 139.27 |
1453334400000 | 139.98 |
1453420800000 | 142.84 |
1453680000000 | 140.78 |
1453766400000 | 142.82 |
1453852800000 | 141.73 |
1453939200000 | 142.35 |
1454025600000 | 146.09 |
1454284800000 | 145.88 |
1454371200000 | 143.29 |
1454457600000 | 143.57 |
1454544000000 | 144.07 |
1454630400000 | 141.99 |
1454889600000 | 140.05 |
1454976000000 | 139.91 |
1455062400000 | 139.59 |
1455148800000 | 137.77 |
1455235200000 | 140.81 |
1455494400000 | 140.84 |
1455580800000 | 143.08 |
1455667200000 | 145.17 |
1455753600000 | 144.77 |
1455840000000 | 144.64 |
1456099200000 | 146.63 |
1456185600000 | 144.72 |
1456272000000 | 145.11 |
1456358400000 | 147.17 |
1456444800000 | 147.05 |
1456704000000 | 145.79 |
1456790400000 | 149.5 |
1456876800000 | 150 |
1456963200000 | 150.58 |
1457049600000 | 151.03 |
1457308800000 | 151.02 |
1457395200000 | 149.84 |
1457481600000 | 150.78 |
1457568000000 | 150.72 |
1457654400000 | 153.16 |
1457913600000 | 152.84 |
1458000000000 | 152.78 |
1458086400000 | 153.3 |
1458172800000 | 154.8 |
1458259200000 | 155.38 |
1458518400000 | 155.59 |
1458604800000 | 155.26 |
1458691200000 | 154.47 |
1458777600000 | 154.37 |
1459209600000 | 156.3 |
1459296000000 | 157.29 |
1459382400000 | 156.89 |
1459468800000 | 157.71 |
1459728000000 | 157.62 |
1459814400000 | 155.75 |
1459900800000 | 157.17 |
1459987200000 | 155.07 |
1460073600000 | 155.65 |
1460332800000 | 155.4 |
1460419200000 | 156.77 |
1460505600000 | 158.53 |
1460592000000 | 158.69 |
1460678400000 | 158.34 |
1460937600000 | 159.23 |
1461024000000 | 159.96 |
1461110400000 | 160.18 |
1461196800000 | 159.12 |
1461283200000 | 158.93 |
1461542400000 | 158.71 |
1461628800000 | 158.73 |
1461715200000 | 158.76 |
1461801600000 | 157.27 |
1461888000000 | 156.46 |
1462147200000 | 157.47 |
1462233600000 | 156.07 |
1462320000000 | 155.19 |
1462406400000 | 155.14 |
1462492800000 | 155.68 |
1462752000000 | 155.65 |
1462838400000 | 157.81 |
1462924800000 | 156.75 |
1463011200000 | 156.74 |
1463097600000 | 155.4 |
1463356800000 | 156.97 |
1463443200000 | 155.53 |
1463529600000 | 156.09 |
1463616000000 | 155.16 |
1463702400000 | 155.95 |
1463961600000 | 155.72 |
1464048000000 | 157.87 |
1464134400000 | 159.21 |
1464220800000 | 159.21 |
1464307200000 | 159.93 |
1464566400000 | 159.9 |
1464652800000 | 159.73 |
1464739200000 | 159.83 |
1464825600000 | 160.22 |
1464912000000 | 159.7 |
1465171200000 | 160.39 |
1465257600000 | 160.58 |
1465344000000 | 161.12 |
1465430400000 | 160.76 |
1465516800000 | 159.56 |
1465776000000 | 158.3 |
1465862400000 | 157.65 |
1465948800000 | 157.3 |
1466035200000 | 157.89 |
1466121600000 | 157.48 |
1466380800000 | 158.39 |
1466467200000 | 159.02 |
1466553600000 | 158.67 |
1466640000000 | 160.94 |
1466726400000 | 154.8 |
1466985600000 | 152.1 |
1467072000000 | 154.67 |
1467158400000 | 157.2 |
1467244800000 | 159.41 |
1467331200000 | 159.66 |
1467590400000 | 159.79 |
1467676800000 | 158.7 |
1467763200000 | 159.38 |
1467849600000 | 159.36 |
1467936000000 | 161.46 |
1468195200000 | 162.13 |
1468281600000 | 163.26 |
1468368000000 | 163.56 |
1468454400000 | 164.66 |
1468540800000 | 164.43 |
1468800000000 | 164.85 |
1468886400000 | 164.58 |
1468972800000 | 165.62 |
1469059200000 | 164.9 |
1469145600000 | 165.72 |
1469404800000 | 165.29 |
1469491200000 | 165.25 |
1469577600000 | 165.27 |
1469664000000 | 165.44 |
1469750400000 | 166.02 |
1470009600000 | 165.99 |
1470096000000 | 164.72 |
1470182400000 | 165.13 |
1470268800000 | 165.24 |
1470355200000 | 167.26 |
1470614400000 | 167.17 |
1470700800000 | 167.39 |
1470787200000 | 167.05 |
1470873600000 | 167.7 |
1470960000000 | 167.35 |
1471219200000 | 167.9 |
1471305600000 | 167.13 |
1471392000000 | 167.46 |
1471478400000 | 167.45 |
1471564800000 | 167.26 |
1471824000000 | 167.07 |
1471910400000 | 167.55 |
1471996800000 | 166.95 |
1472083200000 | 166.99 |
1472169600000 | 166.87 |
1472428800000 | 167.75 |
1472515200000 | 167.83 |
1472601600000 | 167.58 |
1472688000000 | 167.65 |
1472774400000 | 168.41 |
1473033600000 | 168.47 |
1473120000000 | 168.71 |
1473206400000 | 168.51 |
1473292800000 | 167.96 |
1473379200000 | 164.12 |
1473638400000 | 166.4 |
1473724800000 | 164.2 |
1473811200000 | 164.28 |
1473897600000 | 166.02 |
1473984000000 | 165.03 |
1474243200000 | 164.96 |
1474329600000 | 165.15 |
1474416000000 | 166.77 |
1474502400000 | 167.94 |
1474588800000 | 167.03 |
1474848000000 | 165.31 |
1474934400000 | 166.52 |
1475020800000 | 167.13 |
1475107200000 | 165.59 |
1475193600000 | 166.85 |
1475452800000 | 166.44 |
1475539200000 | 165.92 |
1475625600000 | 166.71 |
1475712000000 | 166.95 |
1475798400000 | 166.63 |
1476057600000 | 167.54 |
1476144000000 | 165.78 |
1476230400000 | 165.86 |
1476316800000 | 165.42 |
1476403200000 | 165.65 |
1476662400000 | 165.28 |
1476748800000 | 166.02 |
1476835200000 | 166.14 |
1476921600000 | 165.62 |
1477008000000 | 165.7 |
1477267200000 | 166.59 |
1477353600000 | 166.28 |
1477440000000 | 165.97 |
1477526400000 | 165.85 |
1477612800000 | 165.5 |
1477872000000 | 165.46 |
1477958400000 | 164.43 |
1478044800000 | 163.34 |
1478131200000 | 162.85 |
1478217600000 | 162.5 |
1478476800000 | 165.84 |
1478563200000 | 166.54 |
1478649600000 | 168.59 |
1478736000000 | 169.11 |
1478822400000 | 168.82 |
1479081600000 | 168.6 |
1479168000000 | 169.65 |
1479254400000 | 169.51 |
1479340800000 | 170.57 |
1479427200000 | 170.18 |
1479686400000 | 171.14 |
1479772800000 | 171.52 |
1479859200000 | 171.5 |
1479945600000 | 171.51 |
1480032000000 | 172.42 |
1480291200000 | 171.79 |
1480377600000 | 172.06 |
1480464000000 | 171.59 |
1480550400000 | 171.22 |
1480636800000 | 171.09 |
1480896000000 | 172.17 |
1480982400000 | 172.96 |
1481068800000 | 175.63 |
1481155200000 | 176.13 |
1481241600000 | 177.52 |
1481500800000 | 177.46 |
1481587200000 | 178.73 |
1481673600000 | 177.49 |
1481760000000 | 178.12 |
1481846400000 | 177.52 |
1482105600000 | 178.01 |
1482192000000 | 178.68 |
1482278400000 | 178.18 |
1482364800000 | 177.92 |
1482451200000 | 178.13 |
1482796800000 | 178.5 |
1482883200000 | 177.12 |
1482969600000 | 177.17 |
1483056000000 | 176.39 |
1483315200000 | 176.39 |
1483401600000 | 177.9 |
1483488000000 | 178.85 |
1483574400000 | 178.76 |
1483660800000 | 179.35 |
1483920000000 | 178.8 |
1484006400000 | 178.8 |
1484092800000 | 179.17 |
1484179200000 | 178.79 |
1484265600000 | 179.02 |
1484524800000 | 178.99 |
1484611200000 | 178.43 |
1484697600000 | 178.76 |
1484784000000 | 178.1 |
1484870400000 | 178.49 |
1485129600000 | 178.02 |
1485216000000 | 179.19 |
1485302400000 | 180.5 |
1485388800000 | 180.15 |
1485475200000 | 180.02 |
1485734400000 | 178.97 |
1485820800000 | 178.78 |
1485907200000 | 178.92 |
1485993600000 | 179.17 |
1486080000000 | 180.64 |
1486339200000 | 180.27 |
1486425600000 | 180.42 |
1486512000000 | 180.56 |
1486598400000 | 181.56 |
1486684800000 | 182.12 |
1486944000000 | 183.15 |
1487030400000 | 184.18 |
1487116800000 | 185.09 |
1487203200000 | 185.29 |
1487289600000 | 185.68 |
1487548800000 | 185.69 |
1487635200000 | 186.63 |
1487721600000 | 186.52 |
1487808000000 | 186.79 |
1487894400000 | 186.96 |
1488153600000 | 186.94 |
1488240000000 | 186.35 |
1488326400000 | 188.75 |
1488412800000 | 187.77 |
1488499200000 | 188 |
1488758400000 | 187.47 |
1488844800000 | 187.03 |
1488931200000 | 186.76 |
1489017600000 | 186.76 |
1489104000000 | 187.35 |
1489363200000 | 187.3 |
1489449600000 | 186.7 |
1489536000000 | 188.09 |
1489622400000 | 188.16 |
1489708800000 | 187.86 |
1489968000000 | 187.54 |
1490054400000 | 185.3 |
1490140800000 | 185.68 |
1490227200000 | 185.55 |
1490313600000 | 185.29 |
1490572800000 | 185.21 |
1490659200000 | 186.53 |
1490745600000 | 186.66 |
1490832000000 | 187.1699 |
1490918400000 | 186.73 |
1491177600000 | 186.41 |
1491264000000 | 186.58 |
1491350400000 | 185.94 |
1491436800000 | 186.18 |
1491523200000 | 186.09 |
1491782400000 | 186.12 |
1491868800000 | 185.86 |
1491955200000 | 185.28 |
1492041600000 | 184.13 |
1492473600000 | 185.18 |
1492560000000 | 184.7 |
1492646400000 | 185.9 |
1492732800000 | 185.28 |
1492992000000 | 187.32 |
1493078400000 | 188.15 |
1493164800000 | 187.99 |
1493251200000 | 187.93 |
1493337600000 | 187.62 |
1493596800000 | 187.93 |
1493683200000 | 187.98 |
1493769600000 | 187.86 |
1493856000000 | 188.08 |
1493942400000 | 188.82 |
1494201600000 | 188.82 |
1494288000000 | 188.47 |
1494374400000 | 188.81 |
1494460800000 | 188.38 |
1494547200000 | 188.02 |
1494806400000 | 188.9 |
1494892800000 | 188.94 |
1494979200000 | 185.33 |
1495065600000 | 185.79 |
1495152000000 | 187.04 |
1495411200000 | 188.05 |
1495497600000 | 188.49 |
1495584000000 | 188.74 |
1495670400000 | 189.6399 |
1495756800000 | 189.71 |
1496016000000 | 189.72 |
1496102400000 | 189.71 |
1496188800000 | 189.53 |
1496275200000 | 191.03 |
1496361600000 | 191.7 |
1496620800000 | 191.46 |
1496707200000 | 190.91 |
1496793600000 | 191.01 |
1496880000000 | 191.21 |
1496966400000 | 191.23 |
1497225600000 | 191.05 |
1497312000000 | 191.79 |
1497398400000 | 191.71 |
1497484800000 | 191.41 |
1497571200000 | 191.4 |
1497830400000 | 193.27 |
1497916800000 | 191.95 |
1498003200000 | 191.7 |
1498089600000 | 191.77 |
1498176000000 | 191.8899 |
1498435200000 | 192.11 |
1498521600000 | 190.58 |
1498608000000 | 192.28 |
1498694400000 | 190.77 |
1498780800000 | 190.96 |
1499040000000 | 191.5 |
1499126400000 | 191.56 |
1499212800000 | 191.75 |
1499299200000 | 190 |
1499385600000 | 190.98 |
1499644800000 | 191.13 |
1499731200000 | 190.75 |
1499817600000 | 192.1399 |
1499904000000 | 192.6699 |
1499990400000 | 193.68 |
1500249600000 | 193.68 |
1500336000000 | 193.46 |
1500422400000 | 194.34 |
1500508800000 | 194.24 |
1500595200000 | 193.99 |
1500854400000 | 193.58 |
1500940800000 | 194.11 |
1501027200000 | 194 |
1501113600000 | 193.98 |
1501200000000 | 193.59 |
1501459200000 | 193.47 |
1501545600000 | 193.98 |
1501632000000 | 194.1399 |
1501718400000 | 194.02 |
1501804800000 | 194.56 |
1502064000000 | 194.78 |
1502150400000 | 194.28 |
1502236800000 | 194.33 |
1502323200000 | 191.57 |
1502409600000 | 191.76 |
1502668800000 | 193.81 |
1502755200000 | 193.6699 |
1502841600000 | 194 |
1502928000000 | 190.98 |
1503014400000 | 190.38 |
1503273600000 | 190.6699 |
1503360000000 | 192.44 |
1503446400000 | 192.01 |
1503532800000 | 191.8 |
1503619200000 | 192.35 |
1503878400000 | 192.48 |
1503964800000 | 192.6 |
1504051200000 | 193.4 |
1504137600000 | 194.66 |
1504224000000 | 195.29 |
1504483200000 | 195.26 |
1504569600000 | 193.6399 |
1504656000000 | 194.28 |
1504742400000 | 194.23 |
1504828800000 | 194.1 |
1505088000000 | 196.12 |
1505174400000 | 197.22 |
1505260800000 | 197.28 |
1505347200000 | 197.25 |
1505433600000 | 197.57 |
1505692800000 | 197.99 |
1505779200000 | 198.1699 |
1505865600000 | 198.16 |
1505952000000 | 197.62 |
1506038400000 | 197.9 |
1506297600000 | 197.82 |
1506384000000 | 197.73 |
1506470400000 | 198.34 |
1506556800000 | 198.51 |
1506643200000 | 199.04 |
1506902400000 | 199.8899 |
1506988800000 | 200.28 |
1507075200000 | 200.38 |
1507161600000 | 201.58 |
1507248000000 | 201.3 |
1507507200000 | 200.86 |
1507593600000 | 201.49 |
1507680000000 | 201.54 |
1507766400000 | 200.99 |
1507852800000 | 201.26 |
1508112000000 | 201.55 |
1508198400000 | 201.49 |
1508284800000 | 202.04 |
1508371200000 | 202.28 |
1508457600000 | 202.87 |
1508716800000 | 202.06 |
1508803200000 | 202.19 |
1508889600000 | 200.99 |
1508976000000 | 201.01 |
1509062400000 | 202.32 |
1509321600000 | 201.49 |
1509408000000 | 201.56 |
1509494400000 | 202.09 |
1509580800000 | 202.37 |
1509667200000 | 203.05 |
1509926400000 | 202.91 |
1510012800000 | 203.04 |
1510099200000 | 203.57 |
1510185600000 | 202.74 |
1510272000000 | 202.78 |
1510531200000 | 202.6 |
1510617600000 | 201.95 |
1510704000000 | 201.04 |
1510790400000 | 202.76 |
1510876800000 | 202.27 |
1511136000000 | 202.6 |
1511222400000 | 203.74 |
1511308800000 | 203.7 |
1511395200000 | 203.7 |
1511481600000 | 203.91 |
1511740800000 | 203.81 |
1511827200000 | 205.79 |
1511913600000 | 205.96 |
1512000000000 | 207.47 |
1512086400000 | 207.43 |
1512345600000 | 207.46 |
1512432000000 | 206.3899 |
1512518400000 | 206.33 |
1512604800000 | 206.66 |
1512691200000 | 207.94 |
1512950400000 | 208.88 |
1513036800000 | 209.47 |
1513123200000 | 209.12 |
1513209600000 | 208.08 |
1513296000000 | 209.97 |
1513555200000 | 211.19 |
1513641600000 | 210.67 |
1513728000000 | 210.44 |
1513814400000 | 210.84 |
1513900800000 | 210.69 |
1514332800000 | 210.62 |
1514419200000 | 210.96 |
1514505600000 | 210.08 |
1514851200000 | 211.39 |
1514937600000 | 212.26 |
1515024000000 | 213.47 |
1515110400000 | 214.7 |
1515369600000 | 214.67 |
1515456000000 | 214.94 |
1515542400000 | 214.72 |
1515628800000 | 215.79 |
1515715200000 | 217.43 |
1515974400000 | 217.53 |
1516060800000 | 217.06 |
1516147200000 | 219.19 |
1516233600000 | 218.91 |
1516320000000 | 220.14 |
1516579200000 | 221.79 |
1516665600000 | 222.15 |
1516752000000 | 222.43 |
1516838400000 | 222.38 |
1516924800000 | 225.49 |
1517184000000 | 224.14 |
1517270400000 | 221.41 |
1517356800000 | 221.37 |
1517443200000 | 221.51 |
1517529600000 | 216.49 |
1517788800000 | 207.51 |
1517875200000 | 211.37 |
1517961600000 | 210.53 |
1518048000000 | 202.77 |
1518134400000 | 206.19 |
1518393600000 | 208.93 |
1518480000000 | 209.48 |
1518566400000 | 212.24 |
1518652800000 | 214.99 |
1518739200000 | 215.12 |
1518998400000 | 215.1 |
1519084800000 | 213.95 |
1519171200000 | 212.82 |
1519257600000 | 212.78 |
1519344000000 | 216.29 |
1519603200000 | 219.28 |
1519689600000 | 216.74 |
1519776000000 | 214.47 |
1519862400000 | 211.56 |
1519948800000 | 212.59 |
1520208000000 | 214.56 |
1520294400000 | 215.21 |
1520380800000 | 215.26 |
1520467200000 | 216.26 |
1520553600000 | 219.97 |
1520812800000 | 219.61 |
1520899200000 | 218.11 |
1520985600000 | 216.87 |
1521072000000 | 216.67 |
1521158400000 | 217.04 |
1521417600000 | 214.3 |
1521504000000 | 214.41 |
1521590400000 | 213.71 |
1521676800000 | 208.15 |
1521763200000 | 203.34 |
1522022400000 | 209.26 |
1522108800000 | 205.54 |
1522195200000 | 205.6399 |
1522281600000 | 208.43 |
1522713600000 | 206.35 |
1522800000000 | 209.02 |
1522886400000 | 210.1 |
1522972800000 | 205.69 |
1523232000000 | 206.74 |
1523318400000 | 210.28 |
1523404800000 | 208.91 |
1523491200000 | 211.03 |
1523577600000 | 210.06 |
1523836800000 | 211.5 |
1523923200000 | 213.16 |
1524009600000 | 212.81 |
1524096000000 | 211.19 |
1524182400000 | 209.16 |
1524441600000 | 209.1699 |
1524528000000 | 207.1 |
1524614400000 | 207.1 |
1524700800000 | 208.87 |
1524787200000 | 209.57 |
1525046400000 | 207.54 |
1525132800000 | 208.2 |
1525219200000 | 206.4199 |
1525305600000 | 206.2 |
1525392000000 | 208.88 |
1525651200000 | 209.6399 |
1525737600000 | 209.8 |
1525824000000 | 211.92 |
1525910400000 | 213.95 |
1525996800000 | 214.36 |
1526256000000 | 214.57 |
1526342400000 | 212.97 |
1526428800000 | 213.7 |
1526515200000 | 213.41 |
1526601600000 | 212.46 |
1526860800000 | 213.99 |
1526947200000 | 213.75 |
1527033600000 | 214.32 |
1527120000000 | 213.97 |
1527206400000 | 213.44 |
1527465600000 | 213.39 |
1527552000000 | 210.54 |
1527638400000 | 213.28 |
1527724800000 | 211.89 |
1527811200000 | 214.24 |
1528070400000 | 215.34 |
1528156800000 | 215.32 |
1528243200000 | 217.33 |
1528329600000 | 217.21 |
1528416000000 | 217.94 |
1528675200000 | 218.14 |
1528761600000 | 218.48 |
1528848000000 | 217.38 |
1528934400000 | 217.41 |
1529020800000 | 217.42 |
1529280000000 | 216.7 |
1529366400000 | 215.72 |
1529452800000 | 215.54 |
1529539200000 | 214.31 |
1529625600000 | 214.27 |
1529884800000 | 211.57 |
1529971200000 | 211.67 |
1530057600000 | 209.7 |
1530144000000 | 211.47 |
1530230400000 | 211.66 |
1530489600000 | 212.24 |
1530576000000 | 211.12 |
1530662400000 | 211.14 |
1530748800000 | 213.03 |
1530835200000 | 214.84 |
1531094400000 | 216.92 |
1531180800000 | 217.53 |
1531267200000 | 215.8 |
1531353600000 | 217.82 |
1531440000000 | 217.98 |
1531699200000 | 218.32 |
1531785600000 | 219.19 |
1531872000000 | 219.59 |
1531958400000 | 218.64 |
1532044800000 | 218.8 |
1532304000000 | 219.51 |
1532390400000 | 220.73 |
1532476800000 | 222.65 |
1532563200000 | 222.61 |
1532649600000 | 221.14 |
1532908800000 | 220.64 |
1532995200000 | 221.52 |
1533081600000 | 221.81 |
1533168000000 | 222.92 |
1533254400000 | 224.41 |
1533513600000 | 224.92 |
1533600000000 | 225.23 |
1533686400000 | 225.36 |
1533772800000 | 225.17 |
1533859200000 | 223.38 |
1534118400000 | 222.26 |
1534204800000 | 223.63 |
1534291200000 | 222.59 |
1534377600000 | 224.51 |
1534464000000 | 225.35 |
1534723200000 | 225.91 |
1534809600000 | 226.23 |
1534896000000 | 225.98 |
1534982400000 | 225.8 |
1535068800000 | 226.83 |
1535328000000 | 228.68 |
1535414400000 | 228.67 |
1535500800000 | 229.72 |
1535587200000 | 228.58 |
1535673600000 | 228.58 |
1535932800000 | 228.56 |
1536019200000 | 228.13 |
1536105600000 | 227.77 |
1536192000000 | 227.11 |
1536278400000 | 226.68 |
1536537600000 | 227.22 |
1536624000000 | 227.87 |
1536710400000 | 227.97 |
1536796800000 | 229.34 |
1536883200000 | 229.68 |
1537142400000 | 228.73 |
1537228800000 | 229.59 |
1537315200000 | 230.13 |
1537401600000 | 232.31 |
1537488000000 | 232.36 |
1537747200000 | 231.25 |
1537833600000 | 230.64 |
1537920000000 | 229.86 |
1538006400000 | 230.31 |
1538092800000 | 230.45 |
1538352000000 | 231.41 |
1538438400000 | 231.48 |
1538524800000 | 231.83 |
1538611200000 | 230.39 |
1538697600000 | 229.13 |
1538956800000 | 229.17 |
1539043200000 | 228.52 |
1539129600000 | 221.34 |
1539216000000 | 216.51 |
1539302400000 | 219.37 |
1539561600000 | 217.86 |
1539648000000 | 222.12 |
1539734400000 | 221.97 |
1539820800000 | 218.87 |
1539907200000 | 218.91 |
1540166400000 | 217.93 |
1540252800000 | 216.87 |
1540339200000 | 210.48 |
1540425600000 | 214.13 |
1540512000000 | 211.12 |
1540771200000 | 210.41 |
1540857600000 | 213.74 |
1540944000000 | 215.77 |
1541030400000 | 217.49 |
1541116800000 | 216.29 |
1541376000000 | 217.85 |
1541462400000 | 218.75 |
1541548800000 | 223.26 |
1541635200000 | 223.14 |
1541721600000 | 221 |
1541980800000 | 216.68 |
1542067200000 | 216.6 |
1542153600000 | 214.89 |
1542240000000 | 217.61 |
1542326400000 | 218.25 |
1542585600000 | 215.28 |
1542672000000 | 211.34 |
1542758400000 | 211.61 |
1542844800000 | 211.66 |
1542931200000 | 210.54 |
1543190400000 | 213.55 |
1543276800000 | 214.33 |
1543363200000 | 219.05 |
1543449600000 | 218.17 |
1543536000000 | 220.56 |
1543795200000 | 222.41 |
1543881600000 | 215.36 |
1543968000000 | 215.31 |
1544054400000 | 214.68 |
1544140800000 | 209.68 |
1544400000000 | 209.85 |
1544486400000 | 209.71 |
1544572800000 | 210.62 |
1544659200000 | 210.78 |
1544745600000 | 207.35 |
1545004800000 | 203.45 |
1545091200000 | 203.19 |
1545177600000 | 200.4199 |
1545264000000 | 197.41 |
1545350400000 | 193.52 |
1545609600000 | 188.71 |
1545868800000 | 199.3 |
1545955200000 | 199.13 |
1546214400000 | 200.78 |
1546387200000 | 200.88 |
1546473600000 | 196.07 |
1546560000000 | 202.75 |
1546819200000 | 203.79 |
1546905600000 | 205.43 |
1546992000000 | 205.99 |
1547078400000 | 206.51 |
1547164800000 | 206.98 |
1547424000000 | 205.8899 |
1547510400000 | 207.98 |
1547596800000 | 208.85 |
1547683200000 | 210.31 |
1547769600000 | 213.17 |
1548028800000 | 213.19 |
1548115200000 | 210.35 |
1548201600000 | 211.27 |
1548288000000 | 211 |
1548374400000 | 212.88 |
1548633600000 | 211.25 |
1548720000000 | 211.07 |
1548806400000 | 214.05 |
1548892800000 | 215.81 |
1548979200000 | 216.12 |
1549238400000 | 217.67 |
1549324800000 | 218.54 |
1549411200000 | 218.39 |
1549497600000 | 216.34 |
1549584000000 | 216.84 |
1549843200000 | 216.97 |
1549929600000 | 219.67 |
1550016000000 | 220.28 |
1550102400000 | 219.52 |
1550188800000 | 222.04 |
1550448000000 | 222.06 |
1550534400000 | 222.52 |
1550620800000 | 222.87 |
1550707200000 | 222.38 |
1550793600000 | 224.01 |
1551052800000 | 224.18 |
1551139200000 | 224.14 |
1551225600000 | 223.87 |
1551312000000 | 223.28 |
1551398400000 | 224.5 |
1551657600000 | 223.36 |
1551744000000 | 223.13 |
1551830400000 | 221.93 |
1551916800000 | 220.28 |
1552003200000 | 219.92 |
1552262400000 | 223.25 |
1552348800000 | 224.19 |
1552435200000 | 225.69 |
1552521600000 | 225.81 |
1552608000000 | 227.07 |
1552867200000 | 228.11 |
1552953600000 | 228.35 |
1553040000000 | 227.17 |
1553126400000 | 229.53 |
1553212800000 | 225.49 |
1553472000000 | 224.9 |
1553558400000 | 226.58 |
1553644800000 | 225.4 |
1553731200000 | 226.36 |
1553817600000 | 228.13 |
1554076800000 | 230.88 |
1554163200000 | 230.86 |
1554249600000 | 231.49 |
1554336000000 | 231.87 |
1554422400000 | 232.71 |
1554681600000 | 233.34 |
1554768000000 | 231.85 |
1554854400000 | 232.82 |
1554940800000 | 232.77 |
1555027200000 | 234.4 |
1555286400000 | 234.22 |
1555372800000 | 234.55 |
1555459200000 | 234.14 |
1555545600000 | 234.48 |
1555977600000 | 236.36 |
1556064000000 | 235.88 |
1556150400000 | 235.25 |
1556236800000 | 236.54 |
1556496000000 | 237.11 |
1556582400000 | 237.23 |
1556668800000 | 235.92 |
1556755200000 | 235.55 |
1556841600000 | 237.58 |
1557100800000 | 236.39 |
1557187200000 | 232.05 |
1557273600000 | 231.86 |
1557360000000 | 231.08 |
1557446400000 | 232.04 |
1557705600000 | 226.31 |
1557792000000 | 228.32 |
1557878400000 | 229.64 |
1557964800000 | 231.86 |
1558051200000 | 230.48 |
1558310400000 | 228.97 |
1558396800000 | 230.68 |
1558483200000 | 229.95 |
1558569600000 | 227.44 |
1558656000000 | 227.47 |
1558915200000 | 227.55 |
1559001600000 | 225.12 |
1559088000000 | 223.74 |
1559174400000 | 224.2 |
1559260800000 | 220.88 |
1559520000000 | 220.62 |
1559606400000 | 225.56 |
1559692800000 | 227.38 |
1559779200000 | 228.85 |
1559865600000 | 231.1 |
1560124800000 | 232.11 |
1560211200000 | 232.27 |
1560297600000 | 231.82 |
1560384000000 | 232.52 |
1560470400000 | 232 |
1560729600000 | 231.97 |
1560816000000 | 234.38 |
1560902400000 | 235.19 |
1560988800000 | 237.69 |
1561075200000 | 237.09 |
1561334400000 | 236.89 |
1561420800000 | 234.56 |
1561507200000 | 234.44 |
1561593600000 | 235.59 |
1561680000000 | 236.76 |
1561939200000 | 238.89 |
1562025600000 | 239.73 |
1562112000000 | 241.77 |
1562198400000 | 241.8 |
1562284800000 | 241.22 |
1562544000000 | 239.84 |
1562630400000 | 239.88 |
1562716800000 | 240.97 |
1562803200000 | 241.57 |
1562889600000 | 242.77 |
1563148800000 | 242.98 |
1563235200000 | 242.45 |
1563321600000 | 241.1 |
1563408000000 | 242.7 |
1563494400000 | 241.21 |
1563753600000 | 241.71 |
1563840000000 | 243.56 |
1563926400000 | 244.65 |
1564012800000 | 243.52 |
1564099200000 | 246.05 |
1564358400000 | 245.88 |
1564444800000 | 245.23 |
1564531200000 | 242.66 |
1564617600000 | 240.25 |
1564704000000 | 238.51 |
1564963200000 | 231.16 |
1565049600000 | 233.9 |
1565136000000 | 234.27 |
1565222400000 | 238.51 |
1565308800000 | 236.93 |
1565568000000 | 234.02 |
1565654400000 | 237.65 |
1565740800000 | 230.86 |
1565827200000 | 230.93 |
1565913600000 | 234.76 |
1566172800000 | 237.91 |
1566259200000 | 235.94 |
1566345600000 | 237.72 |
1566432000000 | 237.75 |
1566518400000 | 231.67 |
1566777600000 | 234.16 |
1566864000000 | 233.05 |
1566950400000 | 234.68 |
1567036800000 | 237.47 |
1567123200000 | 237.72 |
1567382400000 | 237.71 |
1567468800000 | 236.04 |
1567555200000 | 238.5 |
1567641600000 | 241.82 |
1567728000000 | 242.05 |
1567987200000 | 242.64 |
1568073600000 | 243.2 |
1568160000000 | 245.26 |
1568246400000 | 245.87 |
1568332800000 | 245.38 |
1568592000000 | 244.09 |
1568678400000 | 244.53 |
1568764800000 | 244.54 |
1568851200000 | 244.7 |
1568937600000 | 243.76 |
1569196800000 | 243.92 |
1569283200000 | 242.11 |
1569369600000 | 243.76 |
1569456000000 | 243.86 |
1569542400000 | 242.9 |
1569801600000 | 244.25 |
1569888000000 | 241.02 |
1569974400000 | 236.16 |
1570060800000 | 238.19 |
1570147200000 | 241.56 |
1570406400000 | 240.38 |
1570492800000 | 236.5 |
1570579200000 | 238.87 |
1570665600000 | 240.54 |
1570752000000 | 243.26 |
1571011200000 | 242.95 |
1571097600000 | 245.09 |
1571184000000 | 244.53 |
1571270400000 | 244.99 |
1571356800000 | 244.94 |
1571616000000 | 246.74 |
1571702400000 | 246.56 |
1571788800000 | 247.06 |
1571875200000 | 247.15 |
1571961600000 | 248.2 |
1572220800000 | 250.2 |
1572307200000 | 249.96 |
1572393600000 | 250.61 |
1572480000000 | 249.67 |
1572566400000 | 252.05 |
1572825600000 | 253.06 |
1572912000000 | 252.86 |
1572998400000 | 253.67 |
1573084800000 | 254.6 |
1573171200000 | 255.56 |
1573430400000 | 254.76 |
1573516800000 | 255.13 |
1573603200000 | 255.23 |
1573689600000 | 255.05 |
1573776000000 | 257.07 |
1574035200000 | 257.29 |
1574121600000 | 256.57 |
1574208000000 | 254.9 |
1574294400000 | 254.41 |
1574380800000 | 255.08 |
1574640000000 | 257.23 |
1574726400000 | 257.76 |
1574812800000 | 258.5899 |
1574899200000 | 258.6 |
1574985600000 | 257.72 |
1575244800000 | 255.61 |
1575331200000 | 253.76 |
1575417600000 | 255.74 |
1575504000000 | 256.16 |
1575590400000 | 258.57 |
1575849600000 | 257.92 |
1575936000000 | 257.7799 |
1576022400000 | 258.41 |
1576108800000 | 260.97 |
1576195200000 | 261.3 |
1576454400000 | 263.18 |
1576540800000 | 263.26 |
1576627200000 | 263.25 |
1576713600000 | 264.39 |
1576800000000 | 265.63 |
1577059200000 | 265.8 |
1577145600000 | 265.87 |
1577404800000 | 267.18 |
1577664000000 | 265.66 |
1577750400000 | 266.42 |
1577923200000 | 268.38 |
1578009600000 | 266.31 |
1578268800000 | 266.9 |
1578355200000 | 265.82 |
1578441600000 | 267.67 |
1578528000000 | 269.33 |
1578614400000 | 268.87 |
1578873600000 | 270.41 |
1578960000000 | 270.4 |
1579046400000 | 271.1 |
1579132800000 | 273.45 |
1579219200000 | 274.85 |
1579478400000 | 274.88 |
1579564800000 | 274.0899 |
1579651200000 | 274.73 |
1579737600000 | 274.5299 |
1579824000000 | 272.21 |
1580083200000 | 268.07 |
1580169600000 | 270.49 |
1580256000000 | 269.62 |
1580342400000 | 270.76 |
1580428800000 | 265.61 |
1580688000000 | 267.81 |
1580774400000 | 272.06 |
1580860800000 | 275.21 |
1580947200000 | 276.29 |
1581033600000 | 274.8 |
1581292800000 | 276.86 |
1581379200000 | 277.14 |
1581465600000 | 279.05 |
1581552000000 | 278.43 |
1581638400000 | 279.12 |
1581897600000 | 279.14 |
1581984000000 | 278.08 |
1582070400000 | 279.75 |
1582156800000 | 278.92 |
1582243200000 | 276.16 |
1582502400000 | 266.71 |
1582588800000 | 258.65 |
1582675200000 | 257.64 |
1582761600000 | 246.32 |
1582848000000 | 244.27 |
1583107200000 | 255.91 |
1583193600000 | 248.78 |
1583280000000 | 259.5 |
1583366400000 | 251.08 |
1583452800000 | 247.43 |
1583712000000 | 229.13 |
1583798400000 | 240.31 |
1583884800000 | 229.13 |
1583971200000 | 206.74 |
1584057600000 | 227.87 |
1584316800000 | 201 |
1584403200000 | 212.7 |
1584489600000 | 202.25 |
1584576000000 | 202.97 |
1584662400000 | 193.33 |
1584921600000 | 187.36 |
1585008000000 | 204.62 |
1585094400000 | 207.01 |
1585180800000 | 220.4 |
1585267200000 | 213.21 |
1585526400000 | 220.63 |
1585612800000 | 217.07 |
1585699200000 | 207.68 |
1585785600000 | 212.87 |
1585872000000 | 209.38 |
1586131200000 | 223.78 |
1586217600000 | 223.29 |
1586304000000 | 230.41 |
1586390400000 | 233.58 |
1586822400000 | 238.46 |
1586908800000 | 232.61 |
1586995200000 | 233.85 |
1587081600000 | 239.98 |
1587340800000 | 235.55 |
1587427200000 | 227.95 |
1587513600000 | 232.66 |
1587600000000 | 232.34 |
1587686400000 | 235.93 |
1587945600000 | 239.94 |
1588032000000 | 238.95 |
1588118400000 | 245.23 |
1588204800000 | 241.67 |
1588291200000 | 235.66 |
1588550400000 | 236.34 |
1588636800000 | 238.56 |
1588723200000 | 236.84 |
1588809600000 | 239.2 |
1588896000000 | 243.56 |
1589155200000 | 243.63 |
1589241600000 | 238.85 |
1589328000000 | 234.4 |
1589414400000 | 237.52 |
1589500800000 | 238.58 |
1589760000000 | 245.74 |
1589846400000 | 243.21 |
1589932800000 | 247.02 |
1590019200000 | 245.04 |
1590105600000 | 245.58 |
1590364800000 | 245.73 |
1590451200000 | 249.18 |
1590537600000 | 253.17 |
1590624000000 | 252.42 |
1590710400000 | 253.61 |
1590969600000 | 253.98 |
1591056000000 | 256.43 |
1591142400000 | 259.5299 |
1591228800000 | 259.2 |
1591315200000 | 265.72 |
1591574400000 | 268.47 |
1591660800000 | 266.38 |
1591747200000 | 265.21 |
1591833600000 | 249.47 |
1591920000000 | 252.88 |
1592179200000 | 254.59 |
1592265600000 | 259.44 |
1592352000000 | 258.45 |
1592438400000 | 258.49 |
1592524800000 | 257.1 |
1592784000000 | 258.16 |
1592870400000 | 259.45 |
1592956800000 | 253.05 |
1593043200000 | 255.98 |
1593129600000 | 250.07 |
1593388800000 | 253.89 |
1593475200000 | 257.66 |
1593561600000 | 257.89 |
1593648000000 | 259.17 |
1593734400000 | 259.18 |
1593993600000 | 262.56 |
1594080000000 | 259.92 |
1594166400000 | 261.7 |
1594252800000 | 259.81 |
1594339200000 | 262.76 |
1594598400000 | 261.08 |
1594684800000 | 264.75 |
1594771200000 | 267.17 |
1594857600000 | 266.32 |
1594944000000 | 267.39 |
1595203200000 | 268.42 |
1595289600000 | 269.04 |
1595376000000 | 270.8399 |
1595462400000 | 268.01 |
1595548800000 | 266.3 |
1595808000000 | 268.08 |
1595894400000 | 266.64 |
1595980800000 | 269.63 |
1596067200000 | 268.77 |
1596153600000 | 269.42 |
1596412800000 | 271.62 |
1596499200000 | 272.89 |
1596585600000 | 274.74 |
1596672000000 | 276.25 |
1596758400000 | 277.01 |
1597017600000 | 278.3399 |
1597104000000 | 276.81 |
1597190400000 | 280.65 |
1597276800000 | 279.7 |
1597363200000 | 279.73 |
1597622400000 | 280.7799 |
1597708800000 | 280.93 |
1597795200000 | 280.05 |
1597881600000 | 280.64 |
1597968000000 | 281.86 |
1598227200000 | 284.63 |
1598313600000 | 285.13 |
1598400000000 | 286.97 |
1598486400000 | 288.02 |
1598572800000 | 290.36 |
1598832000000 | 289.3399 |
1598918400000 | 290.89 |
1599004800000 | 295.49 |
1599091200000 | 285.72 |
1599177600000 | 283.82 |
1599436800000 | 283.85 |
1599523200000 | 276.9 |
1599609600000 | 282.23 |
1599696000000 | 277.57 |
1599782400000 | 278.24 |
1600041600000 | 282.17 |
1600128000000 | 283.22 |
1600214400000 | 281.95 |
1600300800000 | 280.13 |
1600387200000 | 277.24 |
1600646400000 | 273.88 |
1600732800000 | 275.72 |
1600819200000 | 270 |
1600905600000 | 270.69 |
1600992000000 | 274.41 |
1601251200000 | 278.45 |
1601337600000 | 277.04 |
1601424000000 | 279.64 |
1601510400000 | 280.7 |
1601596800000 | 278.42 |
1601856000000 | 283.11 |
1601942400000 | 279.77 |
1602028800000 | 284.42 |
1602115200000 | 286.58 |
1602201600000 | 288.6 |
1602460800000 | 292.21 |
1602547200000 | 290.46 |
1602633600000 | 288.67 |
1602720000000 | 288.5 |
1602806400000 | 289.17 |
1603065600000 | 284.62 |
1603152000000 | 285.66 |
1603238400000 | 285.07 |
1603324800000 | 286.55 |
1603411200000 | 287.0299 |
1603670400000 | 281.24 |
1603756800000 | 279.31 |
1603843200000 | 269.69 |
1603929600000 | 272.35 |
1604016000000 | 270.66 |
1604275200000 | 274.19 |
1604361600000 | 279.63 |
1604448000000 | 285.07 |
1604534400000 | 290.12 |
1604620800000 | 290.2 |
1604880000000 | 295.22 |
1604966400000 | 295.65 |
1605052800000 | 297.2799 |
1605139200000 | 294.61 |
1605225600000 | 298.55 |
1605484800000 | 301.95 |
1605571200000 | 300.43 |
1605657600000 | 297.33 |
1605744000000 | 298.2 |
1605830400000 | 296.39 |
1606089600000 | 298.21 |
1606176000000 | 302.98 |
1606262400000 | 302.35 |
1606348800000 | 302.36 |
1606435200000 | 303.15 |
1606694400000 | 302.12 |
1606780800000 | 305.0299 |
1606867200000 | 306.2 |
1606953600000 | 306.11 |
1607040000000 | 309.2799 |
1607299200000 | 308.33 |
1607385600000 | 309.31 |
1607472000000 | 307.95 |
1607558400000 | 306.8399 |
1607644800000 | 306.57 |
1607904000000 | 304.8 |
1607990400000 | 308.45 |
1608076800000 | 308.72 |
1608163200000 | 310.51 |
1608249600000 | 309.22 |
1608508800000 | 308.19 |
1608595200000 | 307.2 |
1608681600000 | 307.5899 |
1608768000000 | 308.79 |
1609113600000 | 310.7 |
1609200000000 | 310.12 |
1609286400000 | 310.64 |
1609372800000 | 312.65 |
1609718400000 | 308.89 |
1609804800000 | 310.82 |
1609891200000 | 312.96 |
1609977600000 | 317.19 |
1610064000000 | 318.3 |
1610323200000 | 317.77 |
1610409600000 | 317.5299 |
1610496000000 | 318.02 |
1610582400000 | 316.92 |
1610668800000 | 314.89 |
1610928000000 | 314.89 |
1611014400000 | 317.04 |
1611100800000 | 320.63 |
1611187200000 | 320.66 |
1611273600000 | 318.95 |
1611532800000 | 319.75 |
1611619200000 | 319.2799 |
1611705600000 | 311.11 |
1611792000000 | 314.82 |
1611878400000 | 309.41 |
1612137600000 | 313.05 |
1612224000000 | 316.92 |
1612310400000 | 317.8 |
1612396800000 | 320.97 |
1612483200000 | 322.16 |
1612742400000 | 324.66 |
1612828800000 | 323.92 |
1612915200000 | 324.24 |
1613001600000 | 325.46 |
1613088000000 | 326.6 |
1613347200000 | 326.67 |
1613433600000 | 326.12 |
1613520000000 | 325.72 |
1613606400000 | 324.39 |
1613692800000 | 323.98 |
1613952000000 | 322.71 |
1614038400000 | 323.19 |
1614124800000 | 326.92 |
1614211200000 | 319.81 |
1614297600000 | 317.71 |
1614556800000 | 324.33 |
1614643200000 | 322.64 |
1614729600000 | 319.26 |
1614816000000 | 315.21 |
1614902400000 | 321.92 |
1615161600000 | 321.61 |
1615248000000 | 324.58 |
1615334400000 | 326.62 |
1615420800000 | 329.44 |
1615507200000 | 330.04 |
1615766400000 | 331.85 |
1615852800000 | 331.92 |
1615939200000 | 332.33 |
1616025600000 | 329.24 |
1616112000000 | 328.11 |
1616371200000 | 330.51 |
1616457600000 | 327.82 |
1616544000000 | 326.51 |
1616630400000 | 328.42 |
1616716800000 | 334.7 |
1616976000000 | 334.5 |
1617062400000 | 333.22 |
1617148800000 | 333.73 |
1617235200000 | 337.37 |
1617667200000 | 341.41 |
1617753600000 | 341.65 |
1617840000000 | 342.94 |
1617926400000 | 345.87 |
1618185600000 | 345.71 |
1618272000000 | 345.96 |
1618358400000 | 345.36 |
1618444800000 | 349.41 |
1618531200000 | 350.76 |
1618790400000 | 349.07 |
1618876800000 | 346.71 |
1618963200000 | 350.14 |
1619049600000 | 347.18 |
1619136000000 | 350.52 |
1619395200000 | 350.68 |
1619481600000 | 350.79 |
1619568000000 | 350.49 |
1619654400000 | 352.39 |
1619740800000 | 349.95 |
1620000000000 | 351.79 |
1620086400000 | 349.99 |
1620172800000 | 350.79 |
1620259200000 | 354.0299 |
1620345600000 | 356.6 |
1620604800000 | 354.04 |
1620691200000 | 350.5 |
1620777600000 | 343.54 |
1620864000000 | 348.2 |
1620950400000 | 352.39 |
1621209600000 | 351.5899 |
1621296000000 | 349.13 |
1621382400000 | 348.14 |
1621468800000 | 351.73 |
1621555200000 | 351.98 |
1621814400000 | 354.73 |
1621900800000 | 354.01 |
1621987200000 | 354.36 |
1622073600000 | 354.06 |
1622160000000 | 355.01 |
1622419200000 | 354.89 |
1622505600000 | 354.47 |
1622592000000 | 355.3399 |
1622678400000 | 355.18 |
1622764800000 | 358.1 |
1623024000000 | 358.31 |
1623110400000 | 357.79 |
1623196800000 | 357.32 |
1623283200000 | 358.96 |
1623369600000 | 359.62 |
1623628800000 | 360.0899 |
1623715200000 | 359.4 |
1623801600000 | 357.08 |
1623888000000 | 356.49 |
1623974400000 | 351.54 |
1624233600000 | 356.45 |
1624320000000 | 357.93 |
1624406400000 | 357.22 |
1624492800000 | 359.58 |
1624579200000 | 361.49 |
1624838400000 | 361.8399 |
1624924800000 | 362.3 |
1625011200000 | 363.02 |
1625097600000 | 364.76 |
1625184000000 | 367.46 |
1625443200000 | 367.54 |
1625529600000 | 366.07 |
1625616000000 | 367.35 |
1625702400000 | 363.83 |
1625788800000 | 367.8399 |
1626048000000 | 369.04 |
1626134400000 | 368.38 |
1626220800000 | 369.2799 |
1626307200000 | 368.43 |
1626393600000 | 365.89 |
1626652800000 | 360.0899 |
1626739200000 | 364.89 |
1626825600000 | 367.98 |
1626912000000 | 368.79 |
1626998400000 | 372.0299 |
1627257600000 | 372.57 |
1627344000000 | 371.07 |
1627430400000 | 370.33 |
1627516800000 | 372.62 |
1627603200000 | 371.49 |
1627862400000 | 371.1 |
1627948800000 | 373.99 |
1628035200000 | 371.99 |
1628121600000 | 373.93 |
1628208000000 | 374.67 |
1628467200000 | 374.2 |
1628553600000 | 375.0299 |
1628640000000 | 375.86 |
1628726400000 | 376.76 |
1628812800000 | 378.02 |
1629072000000 | 379.46 |
1629158400000 | 377.24 |
1629244800000 | 373.2 |
1629331200000 | 374.25 |
1629417600000 | 377.29 |
1629676800000 | 380.33 |
1629763200000 | 380.44 |
1629849600000 | 381.12 |
1629936000000 | 378.8 |
1630022400000 | 381.51 |
1630281600000 | 382.58 |
1630368000000 | 381.6 |
1630454400000 | 381.7 |
1630540800000 | 382.69 |
1630627200000 | 382.79 |
1630886400000 | 382.75 |
1630972800000 | 380.95 |
1631059200000 | 380.39 |
1631145600000 | 378.52 |
1631232000000 | 375.94 |
1631491200000 | 376.92 |
1631577600000 | 374.65 |
1631664000000 | 377.7 |
1631750400000 | 377.06 |
1631836800000 | 373.95 |
1632096000000 | 367.92 |
1632182400000 | 367.51 |
1632268800000 | 370.81 |
1632355200000 | 375.76 |
1632441600000 | 375.48 |
1632700800000 | 374.57 |
1632787200000 | 367.29 |
1632873600000 | 367.7799 |
1632960000000 | 363.17 |
1633046400000 | 367.4 |
1633305600000 | 363.21 |
1633392000000 | 366.86 |
1633478400000 | 368.22 |
1633564800000 | 371.86 |
1633651200000 | 371.71 |
1633910400000 | 369.61 |
1633996800000 | 368.72 |
1634083200000 | 369.93 |
1634169600000 | 376.77 |
1634256000000 | 379.38 |
1634515200000 | 379.45 |
1634601600000 | 382.01 |
1634688000000 | 383.92 |
1634774400000 | 384.91 |
1634860800000 | 385.57 |
1635120000000 | 386.48 |
1635206400000 | 388.14 |
1635292800000 | 385.81 |
1635379200000 | 389.05 |
1635465600000 | 390.23 |
1635724800000 | 390.19 |
1635811200000 | 392.35 |
1635897600000 | 395.0899 |
1635984000000 | 397.8399 |
1636070400000 | 399.24 |
1636329600000 | 400.68 |
1636416000000 | 400.16 |
1636502400000 | 397.57 |
1636588800000 | 397.75 |
1636675200000 | 400.0299 |
1636934400000 | 399.73 |
1637020800000 | 401.83 |
1637107200000 | 400.08 |
1637193600000 | 401.31 |
1637280000000 | 400.4 |
1637539200000 | 399.25 |
1637625600000 | 400.36 |
1637712000000 | 401.3 |
1637798400000 | 401.42 |
1637884800000 | 392.29 |
1638144000000 | 396.89 |
1638230400000 | 388.94 |
1638316800000 | 385.73 |
1638403200000 | 391.48 |
1638489600000 | 389.47 |
1638748800000 | 393.5299 |
1638835200000 | 401.35 |
1638921600000 | 401.7799 |
1639008000000 | 399.81 |
1639094400000 | 403.92 |
1639353600000 | 400.37 |
1639440000000 | 397.54 |
1639526400000 | 404.7799 |
1639612800000 | 402.45 |
1639699200000 | 397.2799 |
1639958400000 | 393.23 |
1640044800000 | 399.49 |
1640131200000 | 403.27 |
1640217600000 | 405.49 |
1640304000000 | 405.56 |
1640563200000 | 410.94 |
1640649600000 | 410.3399 |
1640736000000 | 411.3399 |
1640822400000 | 410.36 |
1640908800000 | 409.82 |
1641168000000 | 411.36 |
1641254400000 | 411.57 |
1641340800000 | 404.82 |
1641427200000 | 404.58 |
1641513600000 | 403.42 |
1641772800000 | 402.71 |
1641859200000 | 406.22 |
1641945600000 | 407 |
1642032000000 | 402.48 |
1642118400000 | 402.47 |
1642377600000 | 402.7 |
1642464000000 | 395.56 |
1642550400000 | 391.91 |
1642636800000 | 388 |
1642723200000 | 382.17 |
1642982400000 | 382.41 |
1643068800000 | 378.46 |
1643155200000 | 377.8399 |
1643241600000 | 376.52 |
1643328000000 | 385.56 |
1643587200000 | 391.2799 |
1643673600000 | 393.55 |
1643760000000 | 397.11 |
1643846400000 | 390.42 |
1643932800000 | 390.35 |
1644192000000 | 389.24 |
1644278400000 | 392.29 |
1644364800000 | 397.71 |
1644451200000 | 390.82 |
1644537600000 | 383.5299 |
1644796800000 | 382.05 |
1644883200000 | 388.39 |
1644969600000 | 388.66 |
1645056000000 | 380.82 |
1645142400000 | 378.19 |
1645401600000 | 378.18 |
1645488000000 | 374.73 |
1645574400000 | 368.82 |
1645660800000 | 371.7799 |
1645747200000 | 380.76 |
1646006400000 | 378.41 |
1646092800000 | 372.24 |
1646179200000 | 379.4 |
1646265600000 | 378.23 |
1646352000000 | 374.82 |
1646611200000 | 364.08 |
1646697600000 | 360.71 |
1646784000000 | 369.98 |
1646870400000 | 367.42 |
1646956800000 | 363.3399 |
1647216000000 | 361.75 |
1647302400000 | 369.45 |
1647388800000 | 377.24 |
1647475200000 | 381.2 |
1647561600000 | 385.1 |
1647820800000 | 384.38 |
1647907200000 | 387.4 |
1647993600000 | 381.54 |
1648080000000 | 387.31 |
1648166400000 | 388.87 |
1648425600000 | 391.05 |
1648512000000 | 396.33 |
1648598400000 | 393.64 |
1648684800000 | 387.24 |
1648771200000 | 388.29 |
1649030400000 | 390.97 |
1649116800000 | 386.95 |
1649203200000 | 383.96 |
1649289600000 | 385.26 |
1649376000000 | 384.7799 |
1649635200000 | 379.1 |
1649721600000 | 377.1 |
1649808000000 | 380.46 |
1649894400000 | 376.55 |
1650326400000 | 381.8 |
1650412800000 | 383.43 |
1650499200000 | 378.72 |
1650585600000 | 368.04 |
1650844800000 | 370.87 |
1650931200000 | 362.01 |
1651017600000 | 362.92 |
1651104000000 | 371.2799 |
1651190400000 | 359.27 |
1651449600000 | 360.48 |
1651536000000 | 361.81 |
1651622400000 | 371.83 |
1651708800000 | 359.98 |
1651795200000 | 357.96 |
1652054400000 | 348.73 |
1652140800000 | 348.87 |
1652227200000 | 344.24 |
1652313600000 | 343.81 |
1652400000000 | 351 |
1652659200000 | 350.36 |
1652745600000 | 356.72 |
1652832000000 | 343.23 |
1652918400000 | 340.68 |
1653004800000 | 341.58 |
1653264000000 | 347.7 |
1653350400000 | 345.75 |
1653436800000 | 348.61 |
1653523200000 | 354.5 |
1653609600000 | 361.98 |
1653868800000 | 362.26 |
1653955200000 | 359.64 |
1654041600000 | 356.82 |
1654128000000 | 362.7 |
1654214400000 | 357.5899 |
1654473600000 | 358.49 |
1654560000000 | 361.47 |
1654646400000 | 357.55 |
1654732800000 | 349.68 |
1654819200000 | 340.08 |
1655078400000 | 328.07 |
1655164800000 | 326.62 |
1655251200000 | 330.73 |
1655337600000 | 321.43 |
1655424000000 | 322.24 |
1655683200000 | 322.56 |
1655769600000 | 329.95 |
1655856000000 | 330.2 |
1655942400000 | 333.54 |
1656028800000 | 343.21 |
1656288000000 | 342.35 |
1656374400000 | 335.61 |
1656460800000 | 335.99 |
1656547200000 | 333.14 |
1656633600000 | 335.73 |
1656892800000 | 335.89 |
1656979200000 | 336.2799 |
1657065600000 | 337.31 |
1657152000000 | 341.7799 |
1657238400000 | 341.48 |
1657497600000 | 338.35 |
1657584000000 | 335.94 |
1657670400000 | 334.16 |
1657756800000 | 332.93 |
1657843200000 | 339.41 |
1658102400000 | 336.46 |
1658188800000 | 345.08 |
1658275200000 | 345.91 |
1658361600000 | 348.5299 |
1658448000000 | 345.74 |
1658707200000 | 346.14 |
1658793600000 | 342.87 |
1658880000000 | 350.3399 |
1658966400000 | 353.94 |
1659052800000 | 356.2 |
1659312000000 | 355.93 |
1659398400000 | 353.17 |
1659484800000 | 358.44 |
1659571200000 | 358.24 |
1659657600000 | 358.04 |
1659916800000 | 357.61 |
1660003200000 | 355.69 |
1660089600000 | 362.91 |
1660176000000 | 362.7 |
1660262400000 | 368.63 |
1660521600000 | 370.38 |
1660608000000 | 371.58 |
1660694400000 | 368.95 |
1660780800000 | 369.64 |
1660867200000 | 365.52 |
1661126400000 | 358.18 |
1661212800000 | 356.13 |
1661299200000 | 356.63 |
1661385600000 | 361.32 |
1661472000000 | 349.15 |
1661731200000 | 346.51 |
1661817600000 | 343.15 |
1661904000000 | 340.43 |
1661990400000 | 341.55 |
1662076800000 | 337.83 |
1662336000000 | 337.76 |
1662422400000 | 336.16 |
1662508800000 | 341.94 |
1662595200000 | 344.63 |
1662681600000 | 349.5299 |
1662940800000 | 352.7799 |
1663027200000 | 338.12 |
1663113600000 | 338.51 |
1663200000000 | 335.31 |
1663286400000 | 333.48 |
1663545600000 | 335.3399 |
1663632000000 | 331.19 |
1663718400000 | 326.15 |
1663804800000 | 323.99 |
1663891200000 | 319.39 |
1664150400000 | 315.86 |
1664236800000 | 314.75 |
1664323200000 | 320.68 |
1664409600000 | 314.91 |
1664496000000 | 310.02 |
1664755200000 | 318.18 |
1664841600000 | 327.36 |
1664928000000 | 326.96 |
1665014400000 | 322.86 |
1665100800000 | 314.15 |
1665360000000 | 311.64 |
1665446400000 | 310.3 |
1665532800000 | 309.44 |
1665619200000 | 317.64 |
1665705600000 | 311.89 |
1665964800000 | 319.31 |
1666051200000 | 322.4 |
1666137600000 | 319.43 |
1666224000000 | 317.76 |
1666310400000 | 324.58 |
1666569600000 | 329.1 |
1666656000000 | 334.35 |
1666742400000 | 333.2 |
1666828800000 | 332.06 |
1666915200000 | 340.74 |
1667174400000 | 338.41 |
1667260800000 | 337.11 |
1667347200000 | 330.02 |
1667433600000 | 326.52 |
1667520000000 | 331.73 |
1667779200000 | 335.7 |
1667865600000 | 338.01 |
1667952000000 | 331.6 |
1668038400000 | 348.71 |
1668124800000 | 350.97 |
1668384000000 | 348.44 |
1668470400000 | 350.96 |
1668556800000 | 348.67 |
1668643200000 | 348.4 |
1668729600000 | 350.49 |
1668988800000 | 349.8 |
1669075200000 | 354.49 |
1669161600000 | 356.25 |
1669248000000 | 356.35 |
1669334400000 | 356.57 |
1669593600000 | 351.49 |
1669680000000 | 350.62 |
1669766400000 | 361.02 |
1669852800000 | 361.42 |
1669939200000 | 361.01 |
1670198400000 | 355.14 |
1670284800000 | 350.41 |
1670371200000 | 350.49 |
1670457600000 | 353.07 |
1670544000000 | 350.07 |
1670803200000 | 355.19 |
1670889600000 | 357.31 |
1670976000000 | 355.44 |
1671062400000 | 346.88 |
1671148800000 | 343.08 |
1671408000000 | 339.8 |
1671494400000 | 340.43 |
1671580800000 | 345.19 |
1671667200000 | 340.97 |
1671753600000 | 342.55 |
1672099200000 | 341.55 |
1672185600000 | 337.42 |
1672272000000 | 342.99 |
1672358400000 | 341.92 |
1672617600000 | 341.92 |
1672704000000 | 341.56 |
1672790400000 | 344.17 |
1672876800000 | 340.04 |
1672963200000 | 347.54 |
1673222400000 | 346.7799 |
1673308800000 | 348.7 |
1673395200000 | 352.52 |
1673481600000 | 353.91 |
1673568000000 | 355.23 |
1673827200000 | 355.25 |
1673913600000 | 354.68 |
1674000000000 | 349.24 |
1674086400000 | 347.35 |
1674172800000 | 353.4 |
1674432000000 | 357.5899 |
1674518400000 | 357.12 |
1674604800000 | 357.23 |
1674691200000 | 359.97 |
1674777600000 | 360.41 |
1675036800000 | 355.97 |
1675123200000 | 361.21 |
1675209600000 | 365.55 |
1675296000000 | 370.6 |
1675382400000 | 367.41 |
1675641600000 | 364.41 |
1675728000000 | 368.64 |
1675814400000 | 364.93 |
1675900800000 | 362.0899 |
1675987200000 | 362.43 |
1676246400000 | 366.95 |
1676332800000 | 366.5299 |
1676419200000 | 366.66 |
1676505600000 | 361.94 |
1676592000000 | 361.43 |
1676851200000 | 361.48 |
1676937600000 | 354.83 |
1677024000000 | 354.38 |
1677110400000 | 356.95 |
1677196800000 | 352.56 |
1677456000000 | 353.2799 |
1677542400000 | 351.99 |
1677628800000 | 350.61 |
1677715200000 | 354.06 |
1677801600000 | 359.37 |
1678060800000 | 359.8 |
1678147200000 | 354.41 |
1678233600000 | 355.07 |
1678320000000 | 349.63 |
1678406400000 | 344.82 |
1678665600000 | 345.18 |
1678752000000 | 350.65 |
1678838400000 | 349.81 |
1678924800000 | 355.95 |
1679011200000 | 352.89 |
1679270400000 | 355.94 |
1679356800000 | 359.36 |
1679443200000 | 354.5299 |
1679529600000 | 356.18 |
1679616000000 | 358.27 |
1679875200000 | 358.54 |
1679961600000 | 357.68 |
1680048000000 | 362.42 |
1680134400000 | 364.69 |
1680220800000 | 369.69 |
1680480000000 | 371.57 |
1680566400000 | 370.06 |
1680652800000 | 370.0299 |
1680739200000 | 371.51 |
1681171200000 | 371.43 |
1681257600000 | 370.15 |
1681344000000 | 374.91 |
1681430400000 | 373.74 |
1681689600000 | 374.37 |
1681776000000 | 374.42 |
1681862400000 | 373.89 |
1681948800000 | 371.8399 |
1682035200000 | 372.21 |
1682294400000 | 372.41 |
1682380800000 | 367.39 |
1682467200000 | 366.49 |
1682553600000 | 373.81 |
1682640000000 | 377.16 |
1682899200000 | 378.14 |
1682985600000 | 374.25 |
1683072000000 | 371.52 |
1683158400000 | 368.82 |
1683244800000 | 375.29 |
1683504000000 | 375.81 |
1683590400000 | 373.56 |
1683676800000 | 375.33 |
1683763200000 | 374.3399 |
1683849600000 | 374.05 |
1684108800000 | 375.57 |
1684195200000 | 373.4 |
1684281600000 | 377.02 |
1684368000000 | 380.02 |
1684454400000 | 379.63 |
1684713600000 | 379.51 |
1684800000000 | 374.69 |
1684886400000 | 371.76 |
1684972800000 | 377.23 |
1685059200000 | 381.82 |
1685318400000 | 381.94 |
1685404800000 | 381.55 |
1685491200000 | 379.41 |
1685577600000 | 383.45 |
1685664000000 | 388.25 |
1685923200000 | 387.55 |
1686009600000 | 387.62 |
1686096000000 | 384.8399 |
1686182400000 | 387.29 |
1686268800000 | 388.06 |
1686528000000 | 391.67 |
1686614400000 | 394.44 |
1686700800000 | 395.5299 |
1686787200000 | 400.66 |
1686873600000 | 399.54 |
1687132800000 | 399.5 |
1687219200000 | 397.65 |
1687305600000 | 395.41 |
1687392000000 | 397.05 |
1687478400000 | 394.23 |
1687737600000 | 392.18 |
1687824000000 | 396.24 |
1687910400000 | 395.08 |
1687996800000 | 396.5299 |
1688083200000 | 401.42 |
1688342400000 | 401.22 |
1688428800000 | 401.32 |
1688515200000 | 400.74 |
1688601600000 | 397.83 |
1688688000000 | 395.91 |
1688947200000 | 397.17 |
1689033600000 | 399.23 |
1689120000000 | 402.02 |
1689206400000 | 406.19 |
1689292800000 | 406.5899 |
1689552000000 | 407.45 |
1689638400000 | 410.12 |
1689724800000 | 411.48 |
1689811200000 | 409.48 |
1689897600000 | 409.71 |
1690156800000 | 410.7799 |
1690243200000 | 411.96 |
1690329600000 | 412.26 |
1690416000000 | 410.99 |
1690502400000 | 415.05 |
1690761600000 | 415.02 |
1690848000000 | 414.23 |
1690934400000 | 408.67 |
1691020800000 | 407.2 |
1691107200000 | 404.76 |
1691366400000 | 408.85 |
1691452800000 | 407.48 |
1691539200000 | 404.56 |
1691625600000 | 404.82 |
1691712000000 | 404 |
1691971200000 | 407.17 |
1692057600000 | 403.48 |
1692144000000 | 400.5299 |
1692230400000 | 397.75 |
1692316800000 | 397.93 |
1692576000000 | 401.35 |
1692662400000 | 399.86 |
1692748800000 | 404.45 |
1692835200000 | 399.37 |
1692921600000 | 401.43 |
1693180800000 | 404.12 |
1693267200000 | 409.65 |
1693353600000 | 411.15 |
1693440000000 | 410.04 |
1693526400000 | 411.08 |
1693785600000 | 411.06 |
1693872000000 | 409.18 |
1693958400000 | 406.27 |
1694044800000 | 405.36 |
1694131200000 | 405.77 |
1694390400000 | 407.98 |
1694476800000 | 404.99 |
1694563200000 | 405.72 |
1694649600000 | 408.69 |
1694736000000 | 403.75 |
1694995200000 | 404.24 |
1695081600000 | 403.27 |
1695168000000 | 400.37 |
1695254400000 | 394.06 |
1695340800000 | 393.79 |
1695600000000 | 394.81 |
1695686400000 | 389.5899 |
1695772800000 | 389.0299 |
1695859200000 | 391.79 |
1695945600000 | 391.05 |
1696204800000 | 391.5899 |
1696291200000 | 386.26 |
1696377600000 | 389.5299 |
1696464000000 | 389.57 |
1696550400000 | 394.5899 |
1696809600000 | 396.26 |
1696896000000 | 398.61 |
1696982400000 | 400.71 |
1697068800000 | 398.38 |
1697155200000 | 396.0299 |
1697414400000 | 400.49 |
1697500800000 | 400.19 |
1697587200000 | 394.96 |
1697673600000 | 391.7 |
1697760000000 | 387.66 |
1698019200000 | 387.14 |
1698105600000 | 389.81 |
1698192000000 | 383.91 |
1698278400000 | 379.1 |
1698364800000 | 376.73 |
1698624000000 | 381.55 |
1698710400000 | 383.7 |
1698796800000 | 387.61 |
1698883200000 | 394.79 |
1698969600000 | 398.6 |
1699228800000 | 399.9 |
1699315200000 | 400.89 |
1699401600000 | 401.49 |
1699488000000 | 398.48 |
1699574400000 | 404.13 |
1699833600000 | 403.96 |
1699920000000 | 410.52 |
1700006400000 | 410.8399 |
1700092800000 | 411.9 |
1700179200000 | 411.7799 |
1700438400000 | 415.07 |
1700524800000 | 414.3 |
1700611200000 | 415.97 |
1700697600000 | 416.0299 |
1700784000000 | 416.23 |
1701043200000 | 415.0899 |
1701129600000 | 415.06 |
1701216000000 | 415.19 |
1701302400000 | 417.25 |
1701388800000 | 419.52 |
1701648000000 | 416.94 |
1701734400000 | 416.66 |
1701820800000 | 415.0299 |
1701907200000 | 418.63 |
1701993600000 | 420.19 |
1702252800000 | 421.83 |
1702339200000 | 423.66 |
1702425600000 | 429.1 |
1702512000000 | 428.48 |
1702598400000 | 428.02 |
1702857600000 | 430.13 |
1702944000000 | 432.61 |
1703030400000 | 426.48 |
1703116800000 | 431.27 |
1703203200000 | 431.96 |
1703635200000 | 434.64 |
1703721600000 | 435.43 |
1703808000000 | 434.71 |
1704153600000 | 432.67 |
1704240000000 | 429.73 |
1704326400000 | 429.44 |
1704412800000 | 430.24 |
1704672000000 | 436.94 |
1704758400000 | 436.68 |
1704844800000 | 439.29 |
1704931200000 | 439.57 |
1705017600000 | 440.32 |
1705276800000 | 440.32 |
1705363200000 | 439.75 |
1705449600000 | 437.79 |
1705536000000 | 441.34 |
1705622400000 | 447.1 |
1705881600000 | 447.98 |
1705968000000 | 449.55 |
1706054400000 | 449.73 |
1706140800000 | 452.44 |
1706227200000 | 451.76 |
1706486400000 | 455.52 |
1706572800000 | 455.36 |
1706659200000 | 448.96 |
1706745600000 | 455.07 |
1706832000000 | 461 |
1707091200000 | 460.29 |
1707177600000 | 460.95 |
1707264000000 | 464.81 |
1707350400000 | 464.69 |
1707436800000 | 467.82 |
1707696000000 | 467.61 |
1707782400000 | 462.14 |
1707868800000 | 466.85 |
1707955200000 | 468.58 |
1708041600000 | 466.51 |
1708300800000 | 466.5 |
1708387200000 | 462.98 |
1708473600000 | 462.08 |
1708560000000 | 473.65 |
1708646400000 | 474.62 |
1708905600000 | 472.75 |
1708992000000 | 473.05 |
1709078400000 | 471.53 |
1709164800000 | 474.16 |
1709251200000 | 479.45 |
1709510400000 | 479.45 |
1709596800000 | 475.18 |
1709683200000 | 478.84 |
1709769600000 | 484.16 |
1709856000000 | 480.46 |
1710115200000 | 479.19 |
1710201600000 | 486.04 |
1710288000000 | 484.73 |
1710374400000 | 482.35 |
1710460800000 | 478.86 |
1710720000000 | 481.98 |
1710806400000 | 484.37 |
1710892800000 | 487.73 |
1710979200000 | 488.43 |
1711065600000 | 487.2 |
1711324800000 | 485.12 |
1711411200000 | 484.13 |
1711497600000 | 487.71 |
1711584000000 | 488.08 |
1712016000000 | 482.21 |
1712102400000 | 481.93 |
1712188800000 | 475.39 |
1712275200000 | 480.38 |
1712534400000 | 479.66 |
1712620800000 | 480.58 |
1712707200000 | 475.61 |
1712793600000 | 478.03 |
1712880000000 | 471.38 |
1713139200000 | 466.1 |
1713225600000 | 466.04 |
1713312000000 | 463.04 |
1713398400000 | 463.05 |
1713484800000 | 459.29 |
1713744000000 | 462.79 |
1713830400000 | 467.99 |
1713916800000 | 467.62 |
1714003200000 | 464.44 |
1714089600000 | 468.74 |
1714348800000 | 468.91 |
1714435200000 | 464.07 |
1714521600000 | 461.77 |
1714608000000 | 465.42 |
1714694400000 | 470.58 |
1714953600000 | 475.04 |
1715040000000 | 476.58 |
1715126400000 | 476.21 |
1715212800000 | 478.01 |
1715299200000 | 478.99 |
1715558400000 | 478.91 |
1715644800000 | 480.5 |
1715731200000 | 487 |
1715817600000 | 487.12 |
1715904000000 | 487.42 |
1716163200000 | 487.98 |
1716249600000 | 488.07 |
1716336000000 | 487.23 |
1716422400000 | 484.25 |
1716508800000 | 486.22 |
1716768000000 | 486.26 |
1716854400000 | 485.62 |
1716940800000 | 482.05 |
1717027200000 | 478.7 |
1717113600000 | 483.38 |
1717372800000 | 484.78 |
1717459200000 | 486.17 |
1717545600000 | 491.9 |
1717632000000 | 492.17 |
1717718400000 | 491.89 |
1717977600000 | 492.9 |
1718064000000 | 494.17 |
1718150400000 | 497.67 |
1718236800000 | 497.84 |
1718323200000 | 498.28 |
1718582400000 | 500.91 |
1718668800000 | 502.61 |
1718755200000 | 502.57 |
1718841600000 | 501.66 |
1718928000000 | 501.29 |
1719187200000 | 500.79 |
1719273600000 | 502.08 |
1719360000000 | 501.12 |
1719446400000 | 501.51 |
1719532800000 | 500.04 |
1719792000000 | 499.08 |
1719878400000 | 500.87 |
1719964800000 | 502 |
1720051200000 | 502.02 |
1720137600000 | 506.44 |
1720396800000 | 506.51 |
1720483200000 | 506.76 |
1720569600000 | 511.47 |
1720656000000 | 509.08 |
1720742400000 | 512.4 |
1721001600000 | 513.21 |
1721088000000 | 517.11 |
1721174400000 | 510.48 |
1721260800000 | 505.3 |
1721347200000 | 502.94 |
1721606400000 | 508.65 |
1721692800000 | 506.81 |
1721779200000 | 497.23 |
1721865600000 | 494.67 |
1721952000000 | 500.43 |
1722211200000 | 500.53 |
1722297600000 | 498.45 |
1722384000000 | 505.54 |
1722470400000 | 502.16 |
1722556800000 | 495.2 |
1722816000000 | 481.47 |
1722902400000 | 486.06 |
1722988800000 | 481.78 |
1723075200000 | 493.17 |
1723161600000 | 495.63 |
1723420800000 | 494.58 |
1723507200000 | 502.3 |
1723593600000 | 504.05 |
1723680000000 | 511.7 |
1723766400000 | 512.08 |
1724025600000 | 516.82 |
1724112000000 | 517.16 |
1724198400000 | 519.87 |
1724284800000 | 516.1 |
1724371200000 | 520.9299 |
1724630400000 | 519.83 |
1724716800000 | 520.94 |
1724803200000 | 518.0599 |
1724889600000 | 517.89 |
1724976000000 | 522.5599 |
1725235200000 | 522.54 |
1725321600000 | 514.1 |
1725408000000 | 513.75 |
1725494400000 | 511.02 |
1725580800000 | 504.96 |
1725840000000 | 509.69 |
1725926400000 | 512.0599 |
1726012800000 | 515.69 |
1726099200000 | 519.59 |
1726185600000 | 521.97 |
1726444800000 | 524.15 |
1726531200000 | 522.5 |
1726617600000 | 520.96 |
1726704000000 | 528.26 |
1726790400000 | 527.6 |
1727049600000 | 528.16 |
1727136000000 | 529.34 |
1727222400000 | 528.02 |
1727308800000 | 531.23 |
1727395200000 | 530.65 |
1727654400000 | 532.84 |
1727740800000 | 528.88 |
1727827200000 | 528.99 |
1727913600000 | 528.2 |
1728000000000 | 531.97 |
1728259200000 | 527.58 |
1728345600000 | 532.97 |
1728432000000 | 536.7 |
1728518400000 | 534.89 |
1728604800000 | 538.83 |
1728864000000 | 543.4 |
1728950400000 | 538.53 |
1729036800000 | 540.32 |
1729123200000 | 539.24 |
1729209600000 | 540.45 |
1729468800000 | 538.11 |
1729555200000 | 537.3099 |
1729641600000 | 532.52 |
1729728000000 | 531.66 |
1729814400000 | 530.96 |
1730073600000 | 532.82 |
1730160000000 | 533.53 |
1730246400000 | 531.22 |
1730332800000 | 522.94 |
STOXX North America Climate Impact Ex Global Compact and Controversial Weapons | STOXX North America 600 | |
---|---|---|
2017 | 19.425441080434 | 22.136663630966 |
2018 | -4.4944770153653 | -5.3243584859545 |
2019 | 33.280265336478 | 32.263533108477 |
2020 | 17.497953843487 | 21.228678053076 |
2021 | 31.354766816579 | 26.492593078815 |
2022 | -16.744478633526 | -19.435732929173 |
2023 | 27.615793370205 | 26.793956991804 |
2024 | 24.910776649928 | 25.504307017404 |
Methodology
The 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 | CH0355795730 | SXNCIEP | .SXNCIEP | |
Gross Return EUR | CH0355795946 | SXNCIEG | .SXNCIEG | |
Net Return EUR | CH0355795623 | SXNCIEN | .SXNCIEN | |
Gross Return USD | CH0355796332 | SXNCIUG | .SXNCIUG | |
Net Return USD | CH0355795854 | SXNCIUN | .SXNCIUN | |
Price USD | CH0355796043 | SXNCIUP | .SXNCIUP |
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 and Controversial Weapons
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 5.547% |
META PLATFORMS CLASS A | Technology | USA | 5.376% |
Apple Inc. | Technology | USA | 5.048% |
ALPHABET CLASS C | Technology | USA | 4.504% |
Eli Lilly & Co. | Health Care | USA | 3.196% |
UnitedHealth Group Inc. | Health Care | USA | 2.497% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 2.330% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 1.983% |
Home Depot Inc. | Retail | USA | 1.826% |
Johnson & Johnson | Health Care | USA | 1.809% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.