Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America Ex Tobacco Industry Neutral ESG 150
Index Description
The STOXX Regional Excluding Tobacco Industry Neutral ESG indices track the performance of the leading companies with regard to Environmental, Social and Governance criteria, based on ESG indicators based on a transparent rating model as provided by Sustainalytics, while excluding the sub-sector Tobacco. STOXX will exclude the companies that Sustainalytics considers to be non-compliant with the Sustainalytics Global Standards Screening assessment as well as companies identified to be involved with controversial weapons. Additionally, the sub-sector Tobacco (ICB Code 45103010) is also excluded.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- As the indices are derived from those well-known broad indices, investor can easily use it for benchmark purposes.
- Exclude companies that Sustainalytics considers to be non-compliant with the Sustainalytics Global Standards Screening assessment as well as companies identified to be involved with controversial weapons.
- Exclude the sub-sector Tobacco.
- Reliable, independent data source: Sustainalytics.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX North America Ex Tobacco Industry Neutral ESG 150 | 750.6 | 736.1 | 4.9 | 2.0 | 179.0 | 0.3 | 24.3 | 0.0 | 35.6 |
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 | 36.0 |
---|---|
Industrial Goods and Services | 10.6 |
Health Care | 10.2 |
Financial Services | 5.8 |
Consumer Products and Services | 5.5 |
Energy | 4.1 |
Banks | 3.7 |
Automobiles and Parts | 3.5 |
Utilities | 2.9 |
Food, Beverage and Tobacco | 2.9 |
Country weighting
USA | 93.3 |
---|---|
Canada | 6.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX North America Ex Tobacco Industry Neutral ESG 150 | -1.7 | 28.1 | 50.1 | 47.7 | 130.6 | N/A | N/A | 50.8 | 14.0 | 18.4 |
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 Ex Tobacco Industry Neutral ESG 150 | N/A | N/A | 17.1 | 19.0 | 22.3 | N/A | N/A | 2.5 | 0.6 | 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 Ex Tobacco Industry Neutral ESG 150 | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 8.7 | 8.2 | 7.8 | 5.8 | 5.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX North America Ex Tobacco Industry Neutral ESG 150 | 1.3 | 1.3 | 1.3 | 1.0 | 1.0 | -1.1 | 0.9 | 1.1 | 0.9 | 0.6 |
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
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America Ex Tobacco Industry Neutral ESG 150
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 Ex Tobacco Industry Neutral ESG 150 | 22.9 | 20.6 | 21.9 | 21.9 | 4.1 | 2.5 | 2.3 | 28.0 |
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 Ex Tobacco Industry Neutral ESG 150 | |
---|---|
1348444800000 | 100 |
1348531200000 | 99.14 |
1348617600000 | 98.47 |
1348704000000 | 99.49 |
1348790400000 | 99.18 |
1349049600000 | 99.69 |
1349136000000 | 99.66 |
1349222400000 | 99.78 |
1349308800000 | 100.54 |
1349395200000 | 100.75 |
1349654400000 | 100.45 |
1349740800000 | 99.44 |
1349827200000 | 98.76 |
1349913600000 | 98.95 |
1350000000000 | 98.7 |
1350259200000 | 99.59 |
1350345600000 | 100.67 |
1350432000000 | 101.12 |
1350518400000 | 101.14 |
1350604800000 | 99.48 |
1350864000000 | 99.24 |
1350950400000 | 97.88 |
1351036800000 | 97.67 |
1351123200000 | 98.06 |
1351209600000 | 97.87 |
1351468800000 | 97.8 |
1351555200000 | 97.95 |
1351641600000 | 98.08 |
1351728000000 | 99.27 |
1351814400000 | 98.61 |
1352073600000 | 98.71 |
1352160000000 | 99.44 |
1352246400000 | 97.36 |
1352332800000 | 96.35 |
1352419200000 | 96.39 |
1352678400000 | 96.43 |
1352764800000 | 96.12 |
1352851200000 | 94.72 |
1352937600000 | 94.58 |
1353024000000 | 95.02 |
1353283200000 | 96.69 |
1353369600000 | 96.67 |
1353456000000 | 96.99 |
1353542400000 | 97.06 |
1353628800000 | 98.32 |
1353888000000 | 97.97 |
1353974400000 | 97.53 |
1354060800000 | 98.27 |
1354147200000 | 98.6 |
1354233600000 | 98.52 |
1354492800000 | 98.21 |
1354579200000 | 98.02 |
1354665600000 | 98.64 |
1354752000000 | 99.15 |
1354838400000 | 99.47 |
1355097600000 | 99.54 |
1355184000000 | 100.17 |
1355270400000 | 100.25 |
1355356800000 | 99.78 |
1355443200000 | 99.57 |
1355702400000 | 100.51 |
1355788800000 | 101.46 |
1355875200000 | 100.96 |
1355961600000 | 101.31 |
1356048000000 | 100.53 |
1356307200000 | 100.26 |
1356566400000 | 99.82 |
1356652800000 | 98.83 |
1356912000000 | 100.23 |
1357084800000 | 102.69 |
1357171200000 | 102.61 |
1357257600000 | 103.2 |
1357516800000 | 102.84 |
1357603200000 | 102.56 |
1357689600000 | 102.89 |
1357776000000 | 103.59 |
1357862400000 | 103.64 |
1358121600000 | 103.66 |
1358208000000 | 103.94 |
1358294400000 | 103.85 |
1358380800000 | 104.38 |
1358467200000 | 104.66 |
1358726400000 | 104.73 |
1358812800000 | 105.14 |
1358899200000 | 105.09 |
1358985600000 | 105.51 |
1359072000000 | 106.13 |
1359331200000 | 106.03 |
1359417600000 | 106.49 |
1359504000000 | 106.2 |
1359590400000 | 106.12 |
1359676800000 | 107.16 |
1359936000000 | 106.08 |
1360022400000 | 106.91 |
1360108800000 | 107.04 |
1360195200000 | 106.61 |
1360281600000 | 107.01 |
1360540800000 | 106.84 |
1360627200000 | 107.26 |
1360713600000 | 107.42 |
1360800000000 | 107.47 |
1360886400000 | 107.31 |
1361145600000 | 107.23 |
1361232000000 | 108.18 |
1361318400000 | 106.93 |
1361404800000 | 106.04 |
1361491200000 | 107.01 |
1361750400000 | 105.22 |
1361836800000 | 105.77 |
1361923200000 | 107.12 |
1362009600000 | 107.12 |
1362096000000 | 107.31 |
1362355200000 | 107.72 |
1362441600000 | 108.71 |
1362528000000 | 109.08 |
1362614400000 | 109.38 |
1362700800000 | 109.93 |
1362960000000 | 110.3 |
1363046400000 | 110.2 |
1363132800000 | 110.11 |
1363219200000 | 110.8 |
1363305600000 | 110.55 |
1363564800000 | 109.76 |
1363651200000 | 109.32 |
1363737600000 | 110.01 |
1363824000000 | 108.89 |
1363910400000 | 109.61 |
1364169600000 | 109.06 |
1364256000000 | 109.97 |
1364342400000 | 109.84 |
1364428800000 | 110.39 |
1364860800000 | 110.69 |
1364947200000 | 109.23 |
1365033600000 | 109.32 |
1365120000000 | 108.77 |
1365379200000 | 109.45 |
1365465600000 | 110.06 |
1365552000000 | 111.61 |
1365638400000 | 111.79 |
1365724800000 | 111.42 |
1365984000000 | 108.9 |
1366070400000 | 110.43 |
1366156800000 | 108.9 |
1366243200000 | 108.67 |
1366329600000 | 109.07 |
1366588800000 | 109.37 |
1366675200000 | 110.19 |
1366761600000 | 110.34 |
1366848000000 | 110.69 |
1366934400000 | 110.54 |
1367193600000 | 111.42 |
1367280000000 | 111.81 |
1367366400000 | 110.58 |
1367452800000 | 111.48 |
1367539200000 | 112.31 |
1367798400000 | 112.39 |
1367884800000 | 113.1 |
1367971200000 | 113.87 |
1368057600000 | 113.47 |
1368144000000 | 113.73 |
1368403200000 | 113.67 |
1368489600000 | 114.65 |
1368576000000 | 115.18 |
1368662400000 | 115.03 |
1368748800000 | 115.99 |
1369008000000 | 115.76 |
1369094400000 | 116.34 |
1369180800000 | 115.82 |
1369267200000 | 115.36 |
1369353600000 | 115.34 |
1369612800000 | 115.33 |
1369699200000 | 116.17 |
1369785600000 | 115.42 |
1369872000000 | 115.94 |
1369958400000 | 114.26 |
1370217600000 | 114.97 |
1370304000000 | 114.51 |
1370390400000 | 112.82 |
1370476800000 | 113.68 |
1370563200000 | 115.12 |
1370822400000 | 115.19 |
1370908800000 | 113.89 |
1370995200000 | 113.14 |
1371081600000 | 114.89 |
1371168000000 | 114.24 |
1371427200000 | 115.11 |
1371513600000 | 116.06 |
1371600000000 | 114.54 |
1371686400000 | 111.41 |
1371772800000 | 111.29 |
1372032000000 | 109.78 |
1372118400000 | 111.04 |
1372204800000 | 112.06 |
1372291200000 | 112.68 |
1372377600000 | 112.18 |
1372636800000 | 112.63 |
1372723200000 | 112.66 |
1372809600000 | 112.73 |
1372896000000 | 112.81 |
1372982400000 | 113.66 |
1373241600000 | 114.29 |
1373328000000 | 115.19 |
1373414400000 | 115.22 |
1373500800000 | 116.95 |
1373587200000 | 117.06 |
1373846400000 | 117.25 |
1373932800000 | 116.87 |
1374019200000 | 117.22 |
1374105600000 | 117.83 |
1374192000000 | 118.39 |
1374451200000 | 118.7 |
1374537600000 | 118.77 |
1374624000000 | 118.16 |
1374710400000 | 118.49 |
1374796800000 | 118.54 |
1375056000000 | 118.2 |
1375142400000 | 118.05 |
1375228800000 | 117.85 |
1375315200000 | 119.1 |
1375401600000 | 119.32 |
1375660800000 | 119.06 |
1375747200000 | 118.34 |
1375833600000 | 117.62 |
1375920000000 | 118.13 |
1376006400000 | 117.82 |
1376265600000 | 117.72 |
1376352000000 | 117.81 |
1376438400000 | 117.32 |
1376524800000 | 116 |
1376611200000 | 115.68 |
1376870400000 | 114.84 |
1376956800000 | 115.15 |
1377043200000 | 114.25 |
1377129600000 | 115 |
1377216000000 | 115.35 |
1377475200000 | 114.96 |
1377561600000 | 113.4 |
1377648000000 | 113.8 |
1377734400000 | 114.04 |
1377820800000 | 113.65 |
1378080000000 | 113.66 |
1378166400000 | 114.31 |
1378252800000 | 115.23 |
1378339200000 | 115.48 |
1378425600000 | 115.7 |
1378684800000 | 116.82 |
1378771200000 | 117.65 |
1378857600000 | 118.11 |
1378944000000 | 117.66 |
1379030400000 | 117.93 |
1379289600000 | 118.82 |
1379376000000 | 119.18 |
1379462400000 | 120.56 |
1379548800000 | 120.54 |
1379635200000 | 119.54 |
1379894400000 | 118.97 |
1379980800000 | 118.65 |
1380067200000 | 118.52 |
1380153600000 | 118.83 |
1380240000000 | 118.41 |
1380499200000 | 117.69 |
1380585600000 | 118.4 |
1380672000000 | 118.24 |
1380758400000 | 117.2 |
1380844800000 | 118.05 |
1381104000000 | 117.24 |
1381190400000 | 115.91 |
1381276800000 | 116.04 |
1381363200000 | 118.45 |
1381449600000 | 119.08 |
1381708800000 | 119.49 |
1381795200000 | 118.65 |
1381881600000 | 120.17 |
1381968000000 | 120.86 |
1382054400000 | 121.64 |
1382313600000 | 121.83 |
1382400000000 | 122.45 |
1382486400000 | 121.44 |
1382572800000 | 121.76 |
1382659200000 | 122.29 |
1382918400000 | 122.47 |
1383004800000 | 123.26 |
1383091200000 | 122.66 |
1383177600000 | 122.15 |
1383264000000 | 122.4 |
1383523200000 | 122.66 |
1383609600000 | 122.29 |
1383696000000 | 123.11 |
1383782400000 | 121.45 |
1383868800000 | 123.05 |
1384128000000 | 123.16 |
1384214400000 | 122.89 |
1384300800000 | 123.88 |
1384387200000 | 124.2 |
1384473600000 | 124.88 |
1384732800000 | 124.71 |
1384819200000 | 124.4 |
1384905600000 | 124.1 |
1384992000000 | 124.88 |
1385078400000 | 125.16 |
1385337600000 | 124.82 |
1385424000000 | 124.49 |
1385510400000 | 124.7 |
1385596800000 | 124.69 |
1385683200000 | 124.59 |
1385942400000 | 124.26 |
1386028800000 | 123.75 |
1386115200000 | 123.44 |
1386201600000 | 122.77 |
1386288000000 | 124.17 |
1386547200000 | 124.33 |
1386633600000 | 124.03 |
1386720000000 | 122.56 |
1386806400000 | 122.01 |
1386892800000 | 122.06 |
1387152000000 | 122.79 |
1387238400000 | 122.39 |
1387324800000 | 124.37 |
1387411200000 | 124.37 |
1387497600000 | 124.78 |
1387756800000 | 125.54 |
1387843200000 | 125.87 |
1388102400000 | 126.39 |
1388361600000 | 126.62 |
1388448000000 | 127.08 |
1388620800000 | 126.04 |
1388707200000 | 126.22 |
1388966400000 | 125.65 |
1389052800000 | 126.22 |
1389139200000 | 126 |
1389225600000 | 125.84 |
1389312000000 | 126.13 |
1389571200000 | 124.98 |
1389657600000 | 125.81 |
1389744000000 | 126.55 |
1389830400000 | 126.24 |
1389916800000 | 125.72 |
1390176000000 | 125.87 |
1390262400000 | 126 |
1390348800000 | 125.91 |
1390435200000 | 124.72 |
1390521600000 | 122.45 |
1390780800000 | 121.66 |
1390867200000 | 122.33 |
1390953600000 | 121.22 |
1391040000000 | 122.33 |
1391126400000 | 121.55 |
1391385600000 | 119.17 |
1391472000000 | 119.8 |
1391558400000 | 119.87 |
1391644800000 | 121.72 |
1391731200000 | 123.1 |
1391990400000 | 123.27 |
1392076800000 | 124.5 |
1392163200000 | 124.68 |
1392249600000 | 125.28 |
1392336000000 | 125.82 |
1392595200000 | 125.83 |
1392681600000 | 125.83 |
1392768000000 | 125.14 |
1392854400000 | 125.8 |
1392940800000 | 125.63 |
1393200000000 | 126.5 |
1393286400000 | 126.15 |
1393372800000 | 126.28 |
1393459200000 | 126.72 |
1393545600000 | 127.26 |
1393804800000 | 126.26 |
1393891200000 | 127.87 |
1393977600000 | 128.12 |
1394064000000 | 128.72 |
1394150400000 | 128.53 |
1394409600000 | 128.41 |
1394496000000 | 127.86 |
1394582400000 | 127.76 |
1394668800000 | 126.48 |
1394755200000 | 126.1 |
1395014400000 | 127.4 |
1395100800000 | 128.23 |
1395187200000 | 127.48 |
1395273600000 | 128.13 |
1395360000000 | 128.09 |
1395619200000 | 127.65 |
1395705600000 | 128.4 |
1395792000000 | 127.76 |
1395878400000 | 127.75 |
1395964800000 | 128.49 |
1396224000000 | 129.62 |
1396310400000 | 130.34 |
1396396800000 | 130.78 |
1396483200000 | 130.59 |
1396569600000 | 129.73 |
1396828800000 | 128.57 |
1396915200000 | 129.26 |
1397001600000 | 130.36 |
1397088000000 | 128.06 |
1397174400000 | 126.84 |
1397433600000 | 127.72 |
1397520000000 | 128.33 |
1397606400000 | 129.46 |
1397692800000 | 129.96 |
1398124800000 | 130.46 |
1398211200000 | 130.49 |
1398297600000 | 130.33 |
1398384000000 | 129.46 |
1398643200000 | 129.91 |
1398729600000 | 130.71 |
1398816000000 | 131 |
1398902400000 | 130.82 |
1398988800000 | 130.74 |
1399248000000 | 130.56 |
1399334400000 | 129.71 |
1399420800000 | 130.21 |
1399507200000 | 130.15 |
1399593600000 | 130.19 |
1399852800000 | 131.43 |
1399939200000 | 131.58 |
1400025600000 | 131.14 |
1400112000000 | 130.08 |
1400198400000 | 130.21 |
1400457600000 | 130.71 |
1400544000000 | 129.89 |
1400630400000 | 130.79 |
1400716800000 | 131.23 |
1400803200000 | 131.8 |
1401062400000 | 131.88 |
1401148800000 | 132.21 |
1401235200000 | 132.11 |
1401321600000 | 132.61 |
1401408000000 | 132.92 |
1401667200000 | 133.16 |
1401753600000 | 133.31 |
1401840000000 | 133.49 |
1401926400000 | 134.14 |
1402012800000 | 134.79 |
1402272000000 | 135.18 |
1402358400000 | 135.12 |
1402444800000 | 134.7 |
1402531200000 | 134.25 |
1402617600000 | 134.92 |
1402876800000 | 135.09 |
1402963200000 | 135.27 |
1403049600000 | 136.15 |
1403136000000 | 136.4 |
1403222400000 | 136.51 |
1403481600000 | 136.53 |
1403568000000 | 135.51 |
1403654400000 | 136.1 |
1403740800000 | 136.19 |
1403827200000 | 136.69 |
1404086400000 | 136.78 |
1404172800000 | 137.51 |
1404259200000 | 137.77 |
1404345600000 | 138.3 |
1404432000000 | 138.34 |
1404691200000 | 137.74 |
1404777600000 | 136.87 |
1404864000000 | 137.53 |
1404950400000 | 136.97 |
1405036800000 | 136.83 |
1405296000000 | 137.46 |
1405382400000 | 137.11 |
1405468800000 | 138.42 |
1405555200000 | 137.11 |
1405641600000 | 138.19 |
1405900800000 | 137.8 |
1405987200000 | 138.53 |
1406073600000 | 138.76 |
1406160000000 | 138.73 |
1406246400000 | 138.19 |
1406505600000 | 138.16 |
1406592000000 | 137.4 |
1406678400000 | 137.54 |
1406764800000 | 135.21 |
1406851200000 | 134.58 |
1407110400000 | 135.24 |
1407196800000 | 134.1 |
1407283200000 | 134.1 |
1407369600000 | 133.29 |
1407456000000 | 134.46 |
1407715200000 | 135.03 |
1407801600000 | 134.8 |
1407888000000 | 135.52 |
1407974400000 | 136.05 |
1408060800000 | 135.99 |
1408320000000 | 137.04 |
1408406400000 | 137.76 |
1408492800000 | 138.14 |
1408579200000 | 138.73 |
1408665600000 | 138.47 |
1408924800000 | 139.11 |
1409011200000 | 139.3 |
1409097600000 | 139.53 |
1409184000000 | 139.32 |
1409270400000 | 139.78 |
1409529600000 | 139.73 |
1409616000000 | 139.43 |
1409702400000 | 139.82 |
1409788800000 | 139.76 |
1409875200000 | 140.07 |
1410134400000 | 139.49 |
1410220800000 | 138.61 |
1410307200000 | 138.92 |
1410393600000 | 139.05 |
1410480000000 | 138.31 |
1410739200000 | 138.26 |
1410825600000 | 139.17 |
1410912000000 | 139.32 |
1410998400000 | 140.03 |
1411084800000 | 139.29 |
1411344000000 | 138.24 |
1411430400000 | 137.44 |
1411516800000 | 138.29 |
1411603200000 | 136.12 |
1411689600000 | 137 |
1411948800000 | 136.6 |
1412035200000 | 136.55 |
1412121600000 | 134.78 |
1412208000000 | 134.68 |
1412294400000 | 135.95 |
1412553600000 | 135.85 |
1412640000000 | 133.84 |
1412726400000 | 135.97 |
1412812800000 | 133.37 |
1412899200000 | 131.7 |
1413158400000 | 129.7 |
1413244800000 | 129.68 |
1413331200000 | 128.43 |
1413417600000 | 128.38 |
1413504000000 | 130.08 |
1413763200000 | 130.93 |
1413849600000 | 133.07 |
1413936000000 | 131.96 |
1414022400000 | 133.32 |
1414108800000 | 134.36 |
1414368000000 | 134.11 |
1414454400000 | 135.42 |
1414540800000 | 135.4 |
1414627200000 | 136.02 |
1414713600000 | 137.33 |
1414972800000 | 137.24 |
1415059200000 | 136.86 |
1415145600000 | 137.85 |
1415232000000 | 138.22 |
1415318400000 | 138.61 |
1415577600000 | 139.11 |
1415664000000 | 139.09 |
1415750400000 | 139.26 |
1415836800000 | 139.26 |
1415923200000 | 139.44 |
1416182400000 | 139.79 |
1416268800000 | 140.55 |
1416355200000 | 140.37 |
1416441600000 | 140.77 |
1416528000000 | 141.62 |
1416787200000 | 141.64 |
1416873600000 | 141.51 |
1416960000000 | 142.02 |
1417046400000 | 141.66 |
1417132800000 | 141.54 |
1417392000000 | 140.8 |
1417478400000 | 141.57 |
1417564800000 | 142.3 |
1417651200000 | 141.64 |
1417737600000 | 141.85 |
1417996800000 | 140.39 |
1418083200000 | 140.28 |
1418169600000 | 137.96 |
1418256000000 | 138.62 |
1418342400000 | 136.59 |
1418601600000 | 135.62 |
1418688000000 | 135.13 |
1418774400000 | 137.74 |
1418860800000 | 141.1 |
1418947200000 | 141.52 |
1419206400000 | 142.19 |
1419292800000 | 142.65 |
1419379200000 | 142.65 |
1419811200000 | 143.07 |
1419897600000 | 142.56 |
1419984000000 | 141.37 |
1420156800000 | 141.29 |
1420416000000 | 138.69 |
1420502400000 | 137.36 |
1420588800000 | 138.76 |
1420675200000 | 140.91 |
1420761600000 | 139.64 |
1421020800000 | 138.64 |
1421107200000 | 138.29 |
1421193600000 | 137.27 |
1421280000000 | 136.24 |
1421366400000 | 137.95 |
1421625600000 | 137.93 |
1421712000000 | 137.92 |
1421798400000 | 138.37 |
1421884800000 | 140.43 |
1421971200000 | 139.69 |
1422230400000 | 139.77 |
1422316800000 | 138.48 |
1422403200000 | 136.35 |
1422489600000 | 137.27 |
1422576000000 | 135.34 |
1422835200000 | 137.16 |
1422921600000 | 139.38 |
1423008000000 | 138.46 |
1423094400000 | 140.19 |
1423180800000 | 139.76 |
1423440000000 | 139.23 |
1423526400000 | 140.6 |
1423612800000 | 140.21 |
1423699200000 | 141.86 |
1423785600000 | 142.43 |
1424044800000 | 142.39 |
1424131200000 | 142.65 |
1424217600000 | 142.54 |
1424304000000 | 142.28 |
1424390400000 | 142.94 |
1424649600000 | 142.61 |
1424736000000 | 142.97 |
1424822400000 | 143.32 |
1424908800000 | 143.2 |
1424995200000 | 142.9 |
1425254400000 | 143.73 |
1425340800000 | 143.08 |
1425427200000 | 142.53 |
1425513600000 | 142.73 |
1425600000000 | 140.5 |
1425859200000 | 140.98 |
1425945600000 | 138.5 |
1426032000000 | 138.25 |
1426118400000 | 139.86 |
1426204800000 | 138.96 |
1426464000000 | 140.7 |
1426550400000 | 140.19 |
1426636800000 | 141.6 |
1426723200000 | 140.88 |
1426809600000 | 142.48 |
1427068800000 | 142.57 |
1427155200000 | 141.84 |
1427241600000 | 139.99 |
1427328000000 | 139.62 |
1427414400000 | 139.79 |
1427673600000 | 141.29 |
1427760000000 | 140.38 |
1427846400000 | 139.86 |
1427932800000 | 140.47 |
1428364800000 | 142.33 |
1428451200000 | 142.6 |
1428537600000 | 143.3 |
1428624000000 | 144.55 |
1428883200000 | 143.74 |
1428969600000 | 144.12 |
1429056000000 | 145.13 |
1429142400000 | 145 |
1429228800000 | 143.63 |
1429488000000 | 143.34 |
1429574400000 | 142.88 |
1429660800000 | 143.55 |
1429747200000 | 143.86 |
1429833600000 | 143.77 |
1430092800000 | 143.22 |
1430179200000 | 143.97 |
1430265600000 | 143.69 |
1430352000000 | 142.23 |
1430438400000 | 143.57 |
1430697600000 | 144.04 |
1430784000000 | 142.55 |
1430870400000 | 141.81 |
1430956800000 | 141.94 |
1431043200000 | 143.79 |
1431302400000 | 143.19 |
1431388800000 | 142.68 |
1431475200000 | 142.77 |
1431561600000 | 143.98 |
1431648000000 | 144.18 |
1431907200000 | 144.42 |
1431993600000 | 144.48 |
1432080000000 | 144.32 |
1432166400000 | 144.63 |
1432252800000 | 144.12 |
1432512000000 | 144.09 |
1432598400000 | 142.5 |
1432684800000 | 143.64 |
1432771200000 | 143.72 |
1432857600000 | 142.96 |
1433116800000 | 143.15 |
1433203200000 | 143.08 |
1433289600000 | 143.44 |
1433376000000 | 142.25 |
1433462400000 | 142.11 |
1433721600000 | 140.89 |
1433808000000 | 141.24 |
1433894400000 | 142.89 |
1433980800000 | 143.19 |
1434067200000 | 142.2 |
1434326400000 | 141.44 |
1434412800000 | 142.28 |
1434499200000 | 142.6 |
1434585600000 | 143.83 |
1434672000000 | 142.87 |
1434931200000 | 143.84 |
1435017600000 | 144.08 |
1435104000000 | 143.13 |
1435190400000 | 142.62 |
1435276800000 | 142.62 |
1435536000000 | 139.64 |
1435622400000 | 139.71 |
1435708800000 | 140.5 |
1435795200000 | 140.48 |
1435881600000 | 140.52 |
1436140800000 | 139.71 |
1436227200000 | 140.57 |
1436313600000 | 138.45 |
1436400000000 | 138.56 |
1436486400000 | 140.02 |
1436745600000 | 141.5 |
1436832000000 | 142.09 |
1436918400000 | 141.85 |
1437004800000 | 142.74 |
1437091200000 | 142.13 |
1437350400000 | 141.8 |
1437436800000 | 140.93 |
1437523200000 | 140.66 |
1437609600000 | 140.1 |
1437696000000 | 138.28 |
1437955200000 | 137.52 |
1438041600000 | 139.01 |
1438128000000 | 140.37 |
1438214400000 | 140.49 |
1438300800000 | 140.67 |
1438560000000 | 140.21 |
1438646400000 | 139.97 |
1438732800000 | 140.71 |
1438819200000 | 139.68 |
1438905600000 | 139.31 |
1439164800000 | 140.98 |
1439251200000 | 139.76 |
1439337600000 | 139.95 |
1439424000000 | 139.53 |
1439510400000 | 140.2 |
1439769600000 | 140.66 |
1439856000000 | 140.45 |
1439942400000 | 139.14 |
1440028800000 | 136.61 |
1440115200000 | 132.82 |
1440374400000 | 127.55 |
1440460800000 | 125.76 |
1440547200000 | 130.28 |
1440633600000 | 133.46 |
1440720000000 | 133.61 |
1440979200000 | 132.76 |
1441065600000 | 129.07 |
1441152000000 | 131.01 |
1441238400000 | 131.53 |
1441324800000 | 129.39 |
1441584000000 | 129.35 |
1441670400000 | 132.52 |
1441756800000 | 130.7 |
1441843200000 | 131.23 |
1441929600000 | 131.59 |
1442188800000 | 131.1 |
1442275200000 | 132.66 |
1442361600000 | 134.32 |
1442448000000 | 133.83 |
1442534400000 | 131.72 |
1442793600000 | 132.3 |
1442880000000 | 130.76 |
1442966400000 | 130.47 |
1443052800000 | 130.02 |
1443139200000 | 130.48 |
1443398400000 | 127.55 |
1443484800000 | 128.03 |
1443571200000 | 130.25 |
1443657600000 | 130.41 |
1443744000000 | 132.15 |
1444003200000 | 134.89 |
1444089600000 | 134.59 |
1444176000000 | 135.95 |
1444262400000 | 137.24 |
1444348800000 | 137.25 |
1444608000000 | 137.2 |
1444694400000 | 136.27 |
1444780800000 | 135.76 |
1444867200000 | 137.68 |
1444953600000 | 138.43 |
1445212800000 | 138.34 |
1445299200000 | 138.17 |
1445385600000 | 137.35 |
1445472000000 | 139.91 |
1445558400000 | 140.38 |
1445817600000 | 139.9 |
1445904000000 | 139.53 |
1445990400000 | 141.27 |
1446076800000 | 140.82 |
1446163200000 | 139.94 |
1446422400000 | 141.42 |
1446508800000 | 141.89 |
1446595200000 | 141.41 |
1446681600000 | 141.19 |
1446768000000 | 141.23 |
1447027200000 | 139.87 |
1447113600000 | 140.23 |
1447200000000 | 139.62 |
1447286400000 | 137.64 |
1447372800000 | 136.24 |
1447632000000 | 138.15 |
1447718400000 | 137.9 |
1447804800000 | 139.54 |
1447891200000 | 139.52 |
1447977600000 | 139.83 |
1448236800000 | 139.59 |
1448323200000 | 139.8 |
1448409600000 | 139.79 |
1448496000000 | 139.8 |
1448582400000 | 139.91 |
1448841600000 | 139.37 |
1448928000000 | 140.94 |
1449014400000 | 139.52 |
1449100800000 | 137.71 |
1449187200000 | 140.36 |
1449446400000 | 139.25 |
1449532800000 | 138.09 |
1449619200000 | 137.46 |
1449705600000 | 137.74 |
1449792000000 | 135.33 |
1450051200000 | 135.68 |
1450137600000 | 137.31 |
1450224000000 | 139.43 |
1450310400000 | 137.11 |
1450396800000 | 134.96 |
1450656000000 | 135.9 |
1450742400000 | 137.2 |
1450828800000 | 139 |
1450915200000 | 138.86 |
1451260800000 | 138.47 |
1451347200000 | 139.85 |
1451433600000 | 138.81 |
1451520000000 | 137.58 |
1451865600000 | 135.67 |
1451952000000 | 136.04 |
1452038400000 | 134.03 |
1452124800000 | 130.92 |
1452211200000 | 129.24 |
1452470400000 | 129.53 |
1452556800000 | 130.37 |
1452643200000 | 127.45 |
1452729600000 | 129.32 |
1452816000000 | 126.22 |
1453075200000 | 126.07 |
1453161600000 | 126.34 |
1453248000000 | 124.41 |
1453334400000 | 125.58 |
1453420800000 | 127.96 |
1453680000000 | 125.74 |
1453766400000 | 127.94 |
1453852800000 | 127.55 |
1453939200000 | 127.92 |
1454025600000 | 131.28 |
1454284800000 | 131.09 |
1454371200000 | 128.52 |
1454457600000 | 129.74 |
1454544000000 | 130.13 |
1454630400000 | 128.12 |
1454889600000 | 126.26 |
1454976000000 | 125.93 |
1455062400000 | 125.67 |
1455148800000 | 123.94 |
1455235200000 | 126.95 |
1455494400000 | 127.01 |
1455580800000 | 129.07 |
1455667200000 | 131.28 |
1455753600000 | 131.13 |
1455840000000 | 130.96 |
1456099200000 | 132.8 |
1456185600000 | 131.22 |
1456272000000 | 131.59 |
1456358400000 | 133.25 |
1456444800000 | 133 |
1456704000000 | 132.22 |
1456790400000 | 135.33 |
1456876800000 | 136.12 |
1456963200000 | 136.5 |
1457049600000 | 136.84 |
1457308800000 | 137.38 |
1457395200000 | 135.86 |
1457481600000 | 136.52 |
1457568000000 | 136.44 |
1457654400000 | 138.59 |
1457913600000 | 138.27 |
1458000000000 | 137.99 |
1458086400000 | 138.6 |
1458172800000 | 140.05 |
1458259200000 | 141.01 |
1458518400000 | 140.98 |
1458604800000 | 140.69 |
1458691200000 | 139.48 |
1458777600000 | 139.49 |
1459209600000 | 140.98 |
1459296000000 | 141.96 |
1459382400000 | 141.77 |
1459468800000 | 142.3 |
1459728000000 | 141.69 |
1459814400000 | 140.3 |
1459900800000 | 141.68 |
1459987200000 | 139.89 |
1460073600000 | 140.65 |
1460332800000 | 140.43 |
1460419200000 | 141.62 |
1460505600000 | 143.15 |
1460592000000 | 143.21 |
1460678400000 | 142.92 |
1460937600000 | 143.78 |
1461024000000 | 144.77 |
1461110400000 | 144.88 |
1461196800000 | 143.88 |
1461283200000 | 144.18 |
1461542400000 | 143.91 |
1461628800000 | 144.4 |
1461715200000 | 145.13 |
1461801600000 | 144.21 |
1461888000000 | 143.27 |
1462147200000 | 144.08 |
1462233600000 | 142.66 |
1462320000000 | 141.5 |
1462406400000 | 141.47 |
1462492800000 | 141.97 |
1462752000000 | 141.88 |
1462838400000 | 143.53 |
1462924800000 | 142.46 |
1463011200000 | 142.45 |
1463097600000 | 141.19 |
1463356800000 | 142.61 |
1463443200000 | 141.49 |
1463529600000 | 141.43 |
1463616000000 | 140.59 |
1463702400000 | 141.36 |
1463961600000 | 141.06 |
1464048000000 | 142.78 |
1464134400000 | 143.94 |
1464220800000 | 143.92 |
1464307200000 | 144.49 |
1464566400000 | 144.45 |
1464652800000 | 144.29 |
1464739200000 | 144.53 |
1464825600000 | 145.04 |
1464912000000 | 144.79 |
1465171200000 | 145.64 |
1465257600000 | 145.83 |
1465344000000 | 146.23 |
1465430400000 | 145.95 |
1465516800000 | 144.71 |
1465776000000 | 143.74 |
1465862400000 | 143.4 |
1465948800000 | 143.14 |
1466035200000 | 143.44 |
1466121600000 | 143.53 |
1466380800000 | 144.43 |
1466467200000 | 144.92 |
1466553600000 | 144.63 |
1466640000000 | 146.74 |
1466726400000 | 141.31 |
1466985600000 | 138.72 |
1467072000000 | 141.06 |
1467158400000 | 143.74 |
1467244800000 | 145.73 |
1467331200000 | 145.94 |
1467590400000 | 146.16 |
1467676800000 | 145.18 |
1467763200000 | 145.79 |
1467849600000 | 145.78 |
1467936000000 | 147.66 |
1468195200000 | 148.15 |
1468281600000 | 149.55 |
1468368000000 | 149.69 |
1468454400000 | 150.59 |
1468540800000 | 150.28 |
1468800000000 | 150.44 |
1468886400000 | 150.3 |
1468972800000 | 150.76 |
1469059200000 | 150.38 |
1469145600000 | 150.87 |
1469404800000 | 150.4 |
1469491200000 | 150.8 |
1469577600000 | 150.1 |
1469664000000 | 150.08 |
1469750400000 | 150.4 |
1470009600000 | 150.21 |
1470096000000 | 149.11 |
1470182400000 | 149.37 |
1470268800000 | 149.6 |
1470355200000 | 150.6 |
1470614400000 | 150.51 |
1470700800000 | 150.51 |
1470787200000 | 150.22 |
1470873600000 | 151.11 |
1470960000000 | 151.11 |
1471219200000 | 151.64 |
1471305600000 | 150.98 |
1471392000000 | 151.12 |
1471478400000 | 151.53 |
1471564800000 | 151.39 |
1471824000000 | 151.38 |
1471910400000 | 151.91 |
1471996800000 | 151.27 |
1472083200000 | 151.13 |
1472169600000 | 151.05 |
1472428800000 | 151.7 |
1472515200000 | 151.5 |
1472601600000 | 151.13 |
1472688000000 | 151.26 |
1472774400000 | 151.97 |
1473033600000 | 152.07 |
1473120000000 | 152.31 |
1473206400000 | 152.15 |
1473292800000 | 151.92 |
1473379200000 | 148.35 |
1473638400000 | 150.07 |
1473724800000 | 147.55 |
1473811200000 | 147.18 |
1473897600000 | 148.58 |
1473984000000 | 147.82 |
1474243200000 | 147.84 |
1474329600000 | 148.06 |
1474416000000 | 149.65 |
1474502400000 | 150.73 |
1474588800000 | 149.79 |
1474848000000 | 148.35 |
1474934400000 | 149.11 |
1475020800000 | 150.08 |
1475107200000 | 149.23 |
1475193600000 | 150.39 |
1475452800000 | 149.87 |
1475539200000 | 149.04 |
1475625600000 | 149.81 |
1475712000000 | 149.95 |
1475798400000 | 149.68 |
1476057600000 | 149.96 |
1476144000000 | 148.2 |
1476230400000 | 148.19 |
1476316800000 | 147.82 |
1476403200000 | 147.82 |
1476662400000 | 147.35 |
1476748800000 | 148.23 |
1476835200000 | 148.75 |
1476921600000 | 148.18 |
1477008000000 | 148.12 |
1477267200000 | 148.62 |
1477353600000 | 148.29 |
1477440000000 | 148.34 |
1477526400000 | 148.22 |
1477612800000 | 148.06 |
1477872000000 | 147.85 |
1477958400000 | 146.96 |
1478044800000 | 146.03 |
1478131200000 | 145.77 |
1478217600000 | 145.57 |
1478476800000 | 149.02 |
1478563200000 | 149.81 |
1478649600000 | 151.24 |
1478736000000 | 151.82 |
1478822400000 | 151.9 |
1479081600000 | 152.12 |
1479168000000 | 153.51 |
1479254400000 | 153.44 |
1479340800000 | 154.28 |
1479427200000 | 153.96 |
1479686400000 | 155.05 |
1479772800000 | 155.28 |
1479859200000 | 155.09 |
1479945600000 | 155.09 |
1480032000000 | 155.74 |
1480291200000 | 154.8899 |
1480377600000 | 154.88 |
1480464000000 | 154.95 |
1480550400000 | 154.57 |
1480636800000 | 154.71 |
1480896000000 | 155.6 |
1480982400000 | 156.28 |
1481068800000 | 158.62 |
1481155200000 | 158.98 |
1481241600000 | 159.96 |
1481500800000 | 159.6399 |
1481587200000 | 160.75 |
1481673600000 | 159.44 |
1481760000000 | 159.84 |
1481846400000 | 159.58 |
1482105600000 | 159.82 |
1482192000000 | 160.28 |
1482278400000 | 159.79 |
1482364800000 | 159.52 |
1482451200000 | 159.63 |
1482796800000 | 159.87 |
1482883200000 | 158.5 |
1482969600000 | 158.56 |
1483056000000 | 157.81 |
1483315200000 | 157.81 |
1483401600000 | 159.21 |
1483488000000 | 160.35 |
1483574400000 | 160.01 |
1483660800000 | 160.6699 |
1483920000000 | 160.07 |
1484006400000 | 159.87 |
1484092800000 | 160.43 |
1484179200000 | 160.05 |
1484265600000 | 160.28 |
1484524800000 | 160.25 |
1484611200000 | 159.8899 |
1484697600000 | 159.96 |
1484784000000 | 158.95 |
1484870400000 | 159.36 |
1485129600000 | 158.52 |
1485216000000 | 159.6399 |
1485302400000 | 160.78 |
1485388800000 | 160.32 |
1485475200000 | 160.31 |
1485734400000 | 159.4199 |
1485820800000 | 159.29 |
1485907200000 | 158.87 |
1485993600000 | 159.36 |
1486080000000 | 160.66 |
1486339200000 | 160.08 |
1486425600000 | 159.97 |
1486512000000 | 160.1699 |
1486598400000 | 161.13 |
1486684800000 | 161.72 |
1486944000000 | 162.59 |
1487030400000 | 163.46 |
1487116800000 | 164.35 |
1487203200000 | 164.18 |
1487289600000 | 164.31 |
1487548800000 | 164.33 |
1487635200000 | 165.31 |
1487721600000 | 164.87 |
1487808000000 | 164.9199 |
1487894400000 | 164.98 |
1488153600000 | 164.9 |
1488240000000 | 164.16 |
1488326400000 | 165.91 |
1488412800000 | 165.1 |
1488499200000 | 165.16 |
1488758400000 | 164.73 |
1488844800000 | 164.26 |
1488931200000 | 163.81 |
1489017600000 | 163.8 |
1489104000000 | 164.2 |
1489363200000 | 164.12 |
1489449600000 | 163.57 |
1489536000000 | 164.9199 |
1489622400000 | 164.75 |
1489708800000 | 164.65 |
1489968000000 | 164.23 |
1490054400000 | 162.24 |
1490140800000 | 162.6 |
1490227200000 | 162.59 |
1490313600000 | 162.45 |
1490572800000 | 162.35 |
1490659200000 | 163.52 |
1490745600000 | 163.74 |
1490832000000 | 164.3 |
1490918400000 | 163.96 |
1491177600000 | 163.55 |
1491264000000 | 163.69 |
1491350400000 | 163.18 |
1491436800000 | 163.66 |
1491523200000 | 163.43 |
1491782400000 | 163.58 |
1491868800000 | 163.53 |
1491955200000 | 163.04 |
1492041600000 | 161.97 |
1492473600000 | 162.68 |
1492560000000 | 162.28 |
1492646400000 | 163.34 |
1492732800000 | 162.73 |
1492992000000 | 164.35 |
1493078400000 | 165.2 |
1493164800000 | 165 |
1493251200000 | 164.74 |
1493337600000 | 164.21 |
1493596800000 | 164.24 |
1493683200000 | 164.15 |
1493769600000 | 164.13 |
1493856000000 | 163.83 |
1493942400000 | 164.7 |
1494201600000 | 164.44 |
1494288000000 | 164.16 |
1494374400000 | 164.6 |
1494460800000 | 163.93 |
1494547200000 | 163.41 |
1494806400000 | 164.29 |
1494892800000 | 164.09 |
1494979200000 | 161.09 |
1495065600000 | 161.41 |
1495152000000 | 162.72 |
1495411200000 | 163.58 |
1495497600000 | 163.93 |
1495584000000 | 164.16 |
1495670400000 | 164.6 |
1495756800000 | 164.82 |
1496016000000 | 164.86 |
1496102400000 | 164.72 |
1496188800000 | 164.49 |
1496275200000 | 165.76 |
1496361600000 | 166.1 |
1496620800000 | 165.76 |
1496707200000 | 165.33 |
1496793600000 | 165.28 |
1496880000000 | 165.27 |
1496966400000 | 166 |
1497225600000 | 166.21 |
1497312000000 | 166.86 |
1497398400000 | 166.4 |
1497484800000 | 166.02 |
1497571200000 | 166.11 |
1497830400000 | 167.4 |
1497916800000 | 165.88 |
1498003200000 | 165.59 |
1498089600000 | 165.59 |
1498176000000 | 165.96 |
1498435200000 | 166.07 |
1498521600000 | 164.86 |
1498608000000 | 166.3 |
1498694400000 | 165.1699 |
1498780800000 | 165.54 |
1499040000000 | 166.2 |
1499126400000 | 166.29 |
1499212800000 | 166.02 |
1499299200000 | 164.34 |
1499385600000 | 165.1399 |
1499644800000 | 165.22 |
1499731200000 | 165.09 |
1499817600000 | 166.21 |
1499904000000 | 166.75 |
1499990400000 | 167.6699 |
1500249600000 | 167.6699 |
1500336000000 | 167.65 |
1500422400000 | 168.43 |
1500508800000 | 168.62 |
1500595200000 | 168.1699 |
1500854400000 | 167.63 |
1500940800000 | 168.47 |
1501027200000 | 168.29 |
1501113600000 | 168.56 |
1501200000000 | 168.29 |
1501459200000 | 168.4199 |
1501545600000 | 168.9 |
1501632000000 | 168.47 |
1501718400000 | 168.36 |
1501804800000 | 168.75 |
1502064000000 | 168.86 |
1502150400000 | 168.57 |
1502236800000 | 168.12 |
1502323200000 | 165.88 |
1502409600000 | 165.94 |
1502668800000 | 167.6 |
1502755200000 | 167.44 |
1502841600000 | 167.69 |
1502928000000 | 165.34 |
1503014400000 | 164.97 |
1503273600000 | 165.1399 |
1503360000000 | 166.59 |
1503446400000 | 166.16 |
1503532800000 | 166.16 |
1503619200000 | 166.61 |
1503878400000 | 166.61 |
1503964800000 | 166.45 |
1504051200000 | 167.1 |
1504137600000 | 168.1399 |
1504224000000 | 168.81 |
1504483200000 | 168.76 |
1504569600000 | 167.69 |
1504656000000 | 168.27 |
1504742400000 | 168.15 |
1504828800000 | 167.95 |
1505088000000 | 169.68 |
1505174400000 | 170.47 |
1505260800000 | 170.8 |
1505347200000 | 171.01 |
1505433600000 | 171.57 |
1505692800000 | 171.96 |
1505779200000 | 172.09 |
1505865600000 | 172.34 |
1505952000000 | 171.9199 |
1506038400000 | 172.15 |
1506297600000 | 172.1 |
1506384000000 | 171.99 |
1506470400000 | 172.45 |
1506556800000 | 172.75 |
1506643200000 | 173.02 |
1506902400000 | 173.95 |
1506988800000 | 174.19 |
1507075200000 | 174.31 |
1507161600000 | 175.43 |
1507248000000 | 175.1399 |
1507507200000 | 174.47 |
1507593600000 | 175.08 |
1507680000000 | 175.16 |
1507766400000 | 174.71 |
1507852800000 | 175.07 |
1508112000000 | 175.46 |
1508198400000 | 175.62 |
1508284800000 | 176.32 |
1508371200000 | 176.61 |
1508457600000 | 177.34 |
1508716800000 | 176.29 |
1508803200000 | 176.3 |
1508889600000 | 175.24 |
1508976000000 | 175.58 |
1509062400000 | 176.61 |
1509321600000 | 176.1699 |
1509408000000 | 176.4 |
1509494400000 | 176.85 |
1509580800000 | 177.45 |
1509667200000 | 178.34 |
1509926400000 | 178.56 |
1510012800000 | 178.62 |
1510099200000 | 179.03 |
1510185600000 | 178.38 |
1510272000000 | 178.45 |
1510531200000 | 178.12 |
1510617600000 | 177.16 |
1510704000000 | 176.45 |
1510790400000 | 177.82 |
1510876800000 | 177.47 |
1511136000000 | 177.6699 |
1511222400000 | 178.75 |
1511308800000 | 178.76 |
1511395200000 | 178.77 |
1511481600000 | 179.01 |
1511740800000 | 178.66 |
1511827200000 | 180.45 |
1511913600000 | 180.6 |
1512000000000 | 181.9 |
1512086400000 | 181.84 |
1512345600000 | 181.85 |
1512432000000 | 181.1699 |
1512518400000 | 180.5 |
1512604800000 | 180.79 |
1512691200000 | 181.99 |
1512950400000 | 182.76 |
1513036800000 | 183 |
1513123200000 | 182.81 |
1513209600000 | 181.9 |
1513296000000 | 183.58 |
1513555200000 | 184.6399 |
1513641600000 | 184.11 |
1513728000000 | 184.04 |
1513814400000 | 184.6699 |
1513900800000 | 184.47 |
1514332800000 | 184.51 |
1514419200000 | 184.99 |
1514505600000 | 184.26 |
1514851200000 | 186.06 |
1514937600000 | 186.9199 |
1515024000000 | 187.93 |
1515110400000 | 188.9199 |
1515369600000 | 188.72 |
1515456000000 | 189 |
1515542400000 | 188.77 |
1515628800000 | 189.87 |
1515715200000 | 191.1699 |
1515974400000 | 191.3899 |
1516060800000 | 190.41 |
1516147200000 | 192.05 |
1516233600000 | 191.63 |
1516320000000 | 192.35 |
1516579200000 | 193.63 |
1516665600000 | 194.05 |
1516752000000 | 194.22 |
1516838400000 | 194.4 |
1516924800000 | 196.9 |
1517184000000 | 195.58 |
1517270400000 | 192.97 |
1517356800000 | 192.97 |
1517443200000 | 193.43 |
1517529600000 | 189.38 |
1517788800000 | 181.97 |
1517875200000 | 184.86 |
1517961600000 | 184.18 |
1518048000000 | 177.62 |
1518134400000 | 180.35 |
1518393600000 | 182.68 |
1518480000000 | 183.18 |
1518566400000 | 185.48 |
1518652800000 | 187.69 |
1518739200000 | 187.84 |
1518998400000 | 187.79 |
1519084800000 | 186.81 |
1519171200000 | 185.68 |
1519257600000 | 185.75 |
1519344000000 | 188.6399 |
1519603200000 | 190.66 |
1519689600000 | 188.51 |
1519776000000 | 186.48 |
1519862400000 | 184.11 |
1519948800000 | 184.79 |
1520208000000 | 186.32 |
1520294400000 | 186.8 |
1520380800000 | 186.4199 |
1520467200000 | 187.29 |
1520553600000 | 190.44 |
1520812800000 | 190.4 |
1520899200000 | 189.16 |
1520985600000 | 188.11 |
1521072000000 | 187.68 |
1521158400000 | 188.1 |
1521417600000 | 185.76 |
1521504000000 | 186.2 |
1521590400000 | 186.02 |
1521676800000 | 180.95 |
1521763200000 | 177.28 |
1522022400000 | 181.7 |
1522108800000 | 179.23 |
1522195200000 | 178.94 |
1522281600000 | 181.26 |
1522713600000 | 179.5 |
1522800000000 | 181.56 |
1522886400000 | 182.91 |
1522972800000 | 179.13 |
1523232000000 | 179.76 |
1523318400000 | 182.84 |
1523404800000 | 181.95 |
1523491200000 | 183.3 |
1523577600000 | 182.76 |
1523836800000 | 183.65 |
1523923200000 | 185.21 |
1524009600000 | 185.09 |
1524096000000 | 183.96 |
1524182400000 | 182.34 |
1524441600000 | 182.2 |
1524528000000 | 180.73 |
1524614400000 | 180.74 |
1524700800000 | 182.45 |
1524787200000 | 182.55 |
1525046400000 | 181.28 |
1525132800000 | 181.99 |
1525219200000 | 180.81 |
1525305600000 | 180.47 |
1525392000000 | 182.83 |
1525651200000 | 183.47 |
1525737600000 | 183.46 |
1525824000000 | 185.37 |
1525910400000 | 187.16 |
1525996800000 | 187.53 |
1526256000000 | 188.1699 |
1526342400000 | 187 |
1526428800000 | 188.03 |
1526515200000 | 187.84 |
1526601600000 | 187.1399 |
1526860800000 | 188.43 |
1526947200000 | 188.24 |
1527033600000 | 187.85 |
1527120000000 | 187.46 |
1527206400000 | 186.85 |
1527465600000 | 186.73 |
1527552000000 | 184.21 |
1527638400000 | 186.63 |
1527724800000 | 184.94 |
1527811200000 | 186.65 |
1528070400000 | 187.1699 |
1528156800000 | 187.22 |
1528243200000 | 189 |
1528329600000 | 189.09 |
1528416000000 | 189.46 |
1528675200000 | 189.73 |
1528761600000 | 189.77 |
1528848000000 | 189.05 |
1528934400000 | 189.25 |
1529020800000 | 188.76 |
1529280000000 | 188.1 |
1529366400000 | 187.04 |
1529452800000 | 187.29 |
1529539200000 | 185.84 |
1529625600000 | 186.37 |
1529884800000 | 183.72 |
1529971200000 | 184.58 |
1530057600000 | 183.33 |
1530144000000 | 184.41 |
1530230400000 | 184.98 |
1530489600000 | 185.22 |
1530576000000 | 184.43 |
1530662400000 | 184.51 |
1530748800000 | 185.96 |
1530835200000 | 188.03 |
1531094400000 | 189.6 |
1531180800000 | 190.24 |
1531267200000 | 188.54 |
1531353600000 | 190.01 |
1531440000000 | 190.28 |
1531699200000 | 190.37 |
1531785600000 | 190.81 |
1531872000000 | 190.87 |
1531958400000 | 190.3 |
1532044800000 | 190 |
1532304000000 | 190.26 |
1532390400000 | 191.11 |
1532476800000 | 192.98 |
1532563200000 | 193.08 |
1532649600000 | 191.47 |
1532908800000 | 191.12 |
1532995200000 | 192.24 |
1533081600000 | 192.38 |
1533168000000 | 193.26 |
1533254400000 | 194.29 |
1533513600000 | 194.7 |
1533600000000 | 194.55 |
1533686400000 | 194.48 |
1533772800000 | 194.27 |
1533859200000 | 192.77 |
1534118400000 | 191.9 |
1534204800000 | 193.31 |
1534291200000 | 191.9199 |
1534377600000 | 193.6 |
1534464000000 | 194.79 |
1534723200000 | 195.05 |
1534809600000 | 195.43 |
1534896000000 | 195.43 |
1534982400000 | 195.06 |
1535068800000 | 195.84 |
1535328000000 | 197.4 |
1535414400000 | 197.52 |
1535500800000 | 198.59 |
1535587200000 | 197.75 |
1535673600000 | 197.83 |
1535932800000 | 197.78 |
1536019200000 | 196.97 |
1536105600000 | 196.6399 |
1536192000000 | 195.9199 |
1536278400000 | 195.53 |
1536537600000 | 195.86 |
1536624000000 | 196.2 |
1536710400000 | 196.36 |
1536796800000 | 197.86 |
1536883200000 | 197.97 |
1537142400000 | 197.26 |
1537228800000 | 197.96 |
1537315200000 | 198.54 |
1537401600000 | 200.04 |
1537488000000 | 200.02 |
1537747200000 | 198.99 |
1537833600000 | 198.19 |
1537920000000 | 197.66 |
1538006400000 | 197.7 |
1538092800000 | 197.82 |
1538352000000 | 199.08 |
1538438400000 | 198.6399 |
1538524800000 | 198.8 |
1538611200000 | 197.43 |
1538697600000 | 196.53 |
1538956800000 | 196.63 |
1539043200000 | 196.16 |
1539129600000 | 190.51 |
1539216000000 | 186.01 |
1539302400000 | 188.32 |
1539561600000 | 187.02 |
1539648000000 | 190.58 |
1539734400000 | 190.33 |
1539820800000 | 187.8899 |
1539907200000 | 187.43 |
1540166400000 | 186.73 |
1540252800000 | 185.51 |
1540339200000 | 180.48 |
1540425600000 | 182.8 |
1540512000000 | 180.1699 |
1540771200000 | 179.86 |
1540857600000 | 182.41 |
1540944000000 | 183.32 |
1541030400000 | 185.12 |
1541116800000 | 184.61 |
1541376000000 | 186.32 |
1541462400000 | 187.43 |
1541548800000 | 190.75 |
1541635200000 | 190.71 |
1541721600000 | 189.05 |
1541980800000 | 185.62 |
1542067200000 | 185.61 |
1542153600000 | 184.3899 |
1542240000000 | 186.41 |
1542326400000 | 187.1 |
1542585600000 | 184.56 |
1542672000000 | 181.28 |
1542758400000 | 181.77 |
1542844800000 | 181.87 |
1542931200000 | 180.71 |
1543190400000 | 183.1699 |
1543276800000 | 183.97 |
1543363200000 | 187.68 |
1543449600000 | 187.34 |
1543536000000 | 189.32 |
1543795200000 | 190.87 |
1543881600000 | 185.56 |
1543968000000 | 185.56 |
1544054400000 | 184.61 |
1544140800000 | 180.59 |
1544400000000 | 180.82 |
1544486400000 | 180.6 |
1544572800000 | 181.58 |
1544659200000 | 182.03 |
1544745600000 | 178.99 |
1545004800000 | 175.53 |
1545091200000 | 175.45 |
1545177600000 | 173.36 |
1545264000000 | 170.96 |
1545350400000 | 167.75 |
1545609600000 | 163.31 |
1545868800000 | 172.18 |
1545955200000 | 172.1699 |
1546214400000 | 173.78 |
1546387200000 | 173.76 |
1546473600000 | 170.29 |
1546560000000 | 175.73 |
1546819200000 | 176.79 |
1546905600000 | 178.01 |
1546992000000 | 178.77 |
1547078400000 | 179.5 |
1547164800000 | 179.71 |
1547424000000 | 178.63 |
1547510400000 | 180.09 |
1547596800000 | 180.6699 |
1547683200000 | 182.15 |
1547769600000 | 184.76 |
1548028800000 | 184.79 |
1548115200000 | 182.65 |
1548201600000 | 182.78 |
1548288000000 | 183.01 |
1548374400000 | 184.21 |
1548633600000 | 182.82 |
1548720000000 | 182.97 |
1548806400000 | 185.15 |
1548892800000 | 186.4199 |
1548979200000 | 186.56 |
1549238400000 | 187.82 |
1549324800000 | 188.57 |
1549411200000 | 188.41 |
1549497600000 | 186.58 |
1549584000000 | 186.74 |
1549843200000 | 186.75 |
1549929600000 | 188.85 |
1550016000000 | 189.7 |
1550102400000 | 189.24 |
1550188800000 | 192.12 |
1550448000000 | 192.1699 |
1550534400000 | 192.36 |
1550620800000 | 192.71 |
1550707200000 | 192.51 |
1550793600000 | 193.85 |
1551052800000 | 194.09 |
1551139200000 | 193.9 |
1551225600000 | 193.91 |
1551312000000 | 193.3 |
1551398400000 | 194.12 |
1551657600000 | 193.12 |
1551744000000 | 192.73 |
1551830400000 | 191.29 |
1551916800000 | 190.07 |
1552003200000 | 189.35 |
1552262400000 | 191.9199 |
1552348800000 | 192.61 |
1552435200000 | 193.91 |
1552521600000 | 194.01 |
1552608000000 | 195.04 |
1552867200000 | 195.97 |
1552953600000 | 196.06 |
1553040000000 | 195.09 |
1553126400000 | 196.57 |
1553212800000 | 193.03 |
1553472000000 | 192.82 |
1553558400000 | 194.78 |
1553644800000 | 193.56 |
1553731200000 | 194.41 |
1553817600000 | 195.55 |
1554076800000 | 197.78 |
1554163200000 | 197.82 |
1554249600000 | 198.38 |
1554336000000 | 198.75 |
1554422400000 | 199.52 |
1554681600000 | 199.73 |
1554768000000 | 198.27 |
1554854400000 | 199.09 |
1554940800000 | 199.08 |
1555027200000 | 200.77 |
1555286400000 | 200.43 |
1555372800000 | 200.65 |
1555459200000 | 200.48 |
1555545600000 | 200.81 |
1555977600000 | 201.99 |
1556064000000 | 201.62 |
1556150400000 | 200.87 |
1556236800000 | 201.27 |
1556496000000 | 201.47 |
1556582400000 | 202.65 |
1556668800000 | 200.83 |
1556755200000 | 200.63 |
1556841600000 | 202.44 |
1557100800000 | 201.58 |
1557187200000 | 198.41 |
1557273600000 | 198.22 |
1557360000000 | 197.4199 |
1557446400000 | 198.15 |
1557705600000 | 194.04 |
1557792000000 | 195.69 |
1557878400000 | 196.4199 |
1557964800000 | 198.1399 |
1558051200000 | 196.99 |
1558310400000 | 196.02 |
1558396800000 | 197.49 |
1558483200000 | 196.96 |
1558569600000 | 194.8 |
1558656000000 | 195.2 |
1558915200000 | 195.37 |
1559001600000 | 193.53 |
1559088000000 | 192.4199 |
1559174400000 | 192.91 |
1559260800000 | 190.6699 |
1559520000000 | 190.91 |
1559606400000 | 194.91 |
1559692800000 | 196.29 |
1559779200000 | 197.72 |
1559865600000 | 199.38 |
1560124800000 | 200.31 |
1560211200000 | 200.46 |
1560297600000 | 200.13 |
1560384000000 | 200.75 |
1560470400000 | 200.51 |
1560729600000 | 200.34 |
1560816000000 | 202.52 |
1560902400000 | 203.12 |
1560988800000 | 205.35 |
1561075200000 | 204.6399 |
1561334400000 | 204.54 |
1561420800000 | 202.33 |
1561507200000 | 202.34 |
1561593600000 | 202.99 |
1561680000000 | 204.37 |
1561939200000 | 205.95 |
1562025600000 | 206.34 |
1562112000000 | 207.97 |
1562198400000 | 208.04 |
1562284800000 | 207.32 |
1562544000000 | 206.25 |
1562630400000 | 206.28 |
1562716800000 | 207.08 |
1562803200000 | 207.6 |
1562889600000 | 208.62 |
1563148800000 | 208.54 |
1563235200000 | 207.96 |
1563321600000 | 206.8899 |
1563408000000 | 207.75 |
1563494400000 | 206.78 |
1563753600000 | 207.28 |
1563840000000 | 208.8899 |
1563926400000 | 210.1 |
1564012800000 | 208.94 |
1564099200000 | 210.11 |
1564358400000 | 209.77 |
1564444800000 | 209.18 |
1564531200000 | 206.57 |
1564617600000 | 204.82 |
1564704000000 | 203.3899 |
1564963200000 | 197.9 |
1565049600000 | 199.71 |
1565136000000 | 199.77 |
1565222400000 | 203.1699 |
1565308800000 | 201.75 |
1565568000000 | 199.22 |
1565654400000 | 201.93 |
1565740800000 | 196.1699 |
1565827200000 | 195.9199 |
1565913600000 | 199.22 |
1566172800000 | 201.96 |
1566259200000 | 200.58 |
1566345600000 | 202.49 |
1566432000000 | 202.66 |
1566518400000 | 197.83 |
1566777600000 | 199.86 |
1566864000000 | 199.47 |
1566950400000 | 200.8899 |
1567036800000 | 203.46 |
1567123200000 | 203.73 |
1567382400000 | 203.7 |
1567468800000 | 202.33 |
1567555200000 | 204.56 |
1567641600000 | 207.26 |
1567728000000 | 207.73 |
1567987200000 | 208.05 |
1568073600000 | 208.3899 |
1568160000000 | 209.6699 |
1568246400000 | 210.36 |
1568332800000 | 210.21 |
1568592000000 | 209.86 |
1568678400000 | 210.12 |
1568764800000 | 210.15 |
1568851200000 | 210.44 |
1568937600000 | 209.71 |
1569196800000 | 209.9 |
1569283200000 | 208.24 |
1569369600000 | 209.3899 |
1569456000000 | 209.6399 |
1569542400000 | 208.82 |
1569801600000 | 209.99 |
1569888000000 | 207.38 |
1569974400000 | 203.08 |
1570060800000 | 204.82 |
1570147200000 | 207.69 |
1570406400000 | 206.6699 |
1570492800000 | 203.4199 |
1570579200000 | 205.6399 |
1570665600000 | 207 |
1570752000000 | 209.5 |
1571011200000 | 209.23 |
1571097600000 | 210.69 |
1571184000000 | 210.14 |
1571270400000 | 210.37 |
1571356800000 | 210.39 |
1571616000000 | 211.85 |
1571702400000 | 211.05 |
1571788800000 | 211.45 |
1571875200000 | 212.05 |
1571961600000 | 213.12 |
1572220800000 | 214.42 |
1572307200000 | 214.49 |
1572393600000 | 214.96 |
1572480000000 | 214.43 |
1572566400000 | 216.46 |
1572825600000 | 217.11 |
1572912000000 | 216.47 |
1572998400000 | 216.98 |
1573084800000 | 217.39 |
1573171200000 | 218.4 |
1573430400000 | 218.18 |
1573516800000 | 218.56 |
1573603200000 | 218.83 |
1573689600000 | 218.88 |
1573776000000 | 220.47 |
1574035200000 | 220.61 |
1574121600000 | 219.77 |
1574208000000 | 218.62 |
1574294400000 | 217.92 |
1574380800000 | 218.19 |
1574640000000 | 219.94 |
1574726400000 | 220.77 |
1574812800000 | 221.87 |
1574899200000 | 221.89 |
1574985600000 | 220.86 |
1575244800000 | 219.1 |
1575331200000 | 217.5 |
1575417600000 | 219.17 |
1575504000000 | 219.6 |
1575590400000 | 221.64 |
1575849600000 | 221.2 |
1575936000000 | 221.23 |
1576022400000 | 221.85 |
1576108800000 | 224.06 |
1576195200000 | 224.57 |
1576454400000 | 225.86 |
1576540800000 | 226.09 |
1576627200000 | 226.18 |
1576713600000 | 226.91 |
1576800000000 | 228.23 |
1577059200000 | 228.49 |
1577145600000 | 228.68 |
1577404800000 | 229.65 |
1577664000000 | 228.56 |
1577750400000 | 229.27 |
1577923200000 | 231.19 |
1578009600000 | 229.48 |
1578268800000 | 229.94 |
1578355200000 | 228.97 |
1578441600000 | 230.39 |
1578528000000 | 232.32 |
1578614400000 | 231.91 |
1578873600000 | 233.64 |
1578960000000 | 233.51 |
1579046400000 | 233.98 |
1579132800000 | 236.07 |
1579219200000 | 237.25 |
1579478400000 | 237.29 |
1579564800000 | 236.49 |
1579651200000 | 236.72 |
1579737600000 | 236.8 |
1579824000000 | 234.58 |
1580083200000 | 230.96 |
1580169600000 | 233.4 |
1580256000000 | 233.08 |
1580342400000 | 233.91 |
1580428800000 | 229.38 |
1580688000000 | 231.52 |
1580774400000 | 235.45 |
1580860800000 | 238.02 |
1580947200000 | 238.81 |
1581033600000 | 237.43 |
1581292800000 | 239.43 |
1581379200000 | 239.79 |
1581465600000 | 241.13 |
1581552000000 | 240.42 |
1581638400000 | 241.06 |
1581897600000 | 241.09 |
1581984000000 | 240.09 |
1582070400000 | 241.64 |
1582156800000 | 240.99 |
1582243200000 | 238.47 |
1582502400000 | 230.87 |
1582588800000 | 224.3 |
1582675200000 | 223.12 |
1582761600000 | 213.52 |
1582848000000 | 211.17 |
1583107200000 | 221.04 |
1583193600000 | 215.36 |
1583280000000 | 224 |
1583366400000 | 217.09 |
1583452800000 | 212.75 |
1583712000000 | 195.08 |
1583798400000 | 204.82 |
1583884800000 | 194.95 |
1583971200000 | 176 |
1584057600000 | 193.66 |
1584316800000 | 169.94 |
1584403200000 | 179.28 |
1584489600000 | 168.44 |
1584576000000 | 170.1 |
1584662400000 | 162.97 |
1584921600000 | 158.05 |
1585008000000 | 174.07 |
1585094400000 | 175.93 |
1585180800000 | 186.95 |
1585267200000 | 180.3899 |
1585526400000 | 186.1 |
1585612800000 | 182.91 |
1585699200000 | 174.65 |
1585785600000 | 179.35 |
1585872000000 | 176.6 |
1586131200000 | 188.97 |
1586217600000 | 188.78 |
1586304000000 | 194.9 |
1586390400000 | 198.74 |
1586822400000 | 201.8899 |
1586908800000 | 196.18 |
1586995200000 | 196.3899 |
1587081600000 | 202.4199 |
1587340800000 | 198.95 |
1587427200000 | 192.25 |
1587513600000 | 196.65 |
1587600000000 | 196.2 |
1587686400000 | 199.52 |
1587945600000 | 203.1699 |
1588032000000 | 202.71 |
1588118400000 | 207.9 |
1588204800000 | 204.78 |
1588291200000 | 199.83 |
1588550400000 | 200.71 |
1588636800000 | 202.78 |
1588723200000 | 201.7 |
1588809600000 | 204.48 |
1588896000000 | 208.1399 |
1589155200000 | 208.2 |
1589241600000 | 204.33 |
1589328000000 | 200.7 |
1589414400000 | 203.4199 |
1589500800000 | 204.3 |
1589760000000 | 210.26 |
1589846400000 | 207.95 |
1589932800000 | 210.96 |
1590019200000 | 209.24 |
1590105600000 | 209.35 |
1590364800000 | 209.52 |
1590451200000 | 212.4 |
1590537600000 | 215.57 |
1590624000000 | 214.87 |
1590710400000 | 215.47 |
1590969600000 | 216.38 |
1591056000000 | 218.75 |
1591142400000 | 221.51 |
1591228800000 | 220.96 |
1591315200000 | 227.24 |
1591574400000 | 229.59 |
1591660800000 | 227.83 |
1591747200000 | 226.64 |
1591833600000 | 213.01 |
1591920000000 | 216.04 |
1592179200000 | 216.97 |
1592265600000 | 221.44 |
1592352000000 | 220.62 |
1592438400000 | 220.4 |
1592524800000 | 219.25 |
1592784000000 | 220.64 |
1592870400000 | 221.84 |
1592956800000 | 216.44 |
1593043200000 | 219.05 |
1593129600000 | 214.31 |
1593388800000 | 217.68 |
1593475200000 | 220.96 |
1593561600000 | 220.76 |
1593648000000 | 221.83 |
1593734400000 | 221.84 |
1593993600000 | 224.82 |
1594080000000 | 222.34 |
1594166400000 | 224.04 |
1594252800000 | 222.37 |
1594339200000 | 224.28 |
1594598400000 | 222.81 |
1594684800000 | 226.33 |
1594771200000 | 228.75 |
1594857600000 | 227.54 |
1594944000000 | 228.41 |
1595203200000 | 229.51 |
1595289600000 | 230.19 |
1595376000000 | 231.69 |
1595462400000 | 229 |
1595548800000 | 227.42 |
1595808000000 | 229.37 |
1595894400000 | 228.11 |
1595980800000 | 230.85 |
1596067200000 | 229.78 |
1596153600000 | 231.76 |
1596412800000 | 234.18 |
1596499200000 | 234.86 |
1596585600000 | 236.18 |
1596672000000 | 237.85 |
1596758400000 | 238.02 |
1597017600000 | 239.36 |
1597104000000 | 238.2 |
1597190400000 | 241.93 |
1597276800000 | 241.47 |
1597363200000 | 241.24 |
1597622400000 | 242.58 |
1597708800000 | 242.36 |
1597795200000 | 241.7 |
1597881600000 | 242.11 |
1597968000000 | 243.39 |
1598227200000 | 246.07 |
1598313600000 | 246.85 |
1598400000000 | 249.24 |
1598486400000 | 250.01 |
1598572800000 | 251.68 |
1598832000000 | 251.1 |
1598918400000 | 252.54 |
1599004800000 | 255.9 |
1599091200000 | 246.58 |
1599177600000 | 244.88 |
1599436800000 | 244.92 |
1599523200000 | 238.33 |
1599609600000 | 243.63 |
1599696000000 | 239.13 |
1599782400000 | 239.54 |
1600041600000 | 243.05 |
1600128000000 | 243.96 |
1600214400000 | 242.72 |
1600300800000 | 241.1 |
1600387200000 | 238.31 |
1600646400000 | 235.51 |
1600732800000 | 237.29 |
1600819200000 | 233.35 |
1600905600000 | 233.92 |
1600992000000 | 237.28 |
1601251200000 | 241.09 |
1601337600000 | 239.87 |
1601424000000 | 241.91 |
1601510400000 | 243.28 |
1601596800000 | 241.15 |
1601856000000 | 245.52 |
1601942400000 | 242.48 |
1602028800000 | 246.65 |
1602115200000 | 248.66 |
1602201600000 | 250.5 |
1602460800000 | 253.87 |
1602547200000 | 251.72 |
1602633600000 | 250.22 |
1602720000000 | 249.91 |
1602806400000 | 249.99 |
1603065600000 | 246.12 |
1603152000000 | 247.41 |
1603238400000 | 247.06 |
1603324800000 | 248.53 |
1603411200000 | 248.83 |
1603670400000 | 244.21 |
1603756800000 | 243.11 |
1603843200000 | 233.94 |
1603929600000 | 236.81 |
1604016000000 | 234.08 |
1604275200000 | 237.09 |
1604361600000 | 241.51 |
1604448000000 | 246.05 |
1604534400000 | 251.38 |
1604620800000 | 251.16 |
1604880000000 | 257.2799 |
1604966400000 | 256.75 |
1605052800000 | 258.46 |
1605139200000 | 255.64 |
1605225600000 | 259.11 |
1605484800000 | 262 |
1605571200000 | 261.51 |
1605657600000 | 259.12 |
1605744000000 | 259.63 |
1605830400000 | 257.97 |
1606089600000 | 259.56 |
1606176000000 | 263.95 |
1606262400000 | 263.26 |
1606348800000 | 263.27 |
1606435200000 | 263.75 |
1606694400000 | 262.74 |
1606780800000 | 265.55 |
1606867200000 | 266.02 |
1606953600000 | 265.86 |
1607040000000 | 268.8399 |
1607299200000 | 268.54 |
1607385600000 | 269.52 |
1607472000000 | 267.38 |
1607558400000 | 267.0899 |
1607644800000 | 265.67 |
1607904000000 | 264.15 |
1607990400000 | 267.98 |
1608076800000 | 268.14 |
1608163200000 | 270.02 |
1608249600000 | 268.33 |
1608508800000 | 268.56 |
1608595200000 | 268.14 |
1608681600000 | 268.65 |
1608768000000 | 269.61 |
1609113600000 | 272.01 |
1609200000000 | 271.71 |
1609286400000 | 272.3399 |
1609372800000 | 273.72 |
1609718400000 | 269.83 |
1609804800000 | 271.81 |
1609891200000 | 273.07 |
1609977600000 | 277.15 |
1610064000000 | 278.18 |
1610323200000 | 277.27 |
1610409600000 | 276.98 |
1610496000000 | 277.69 |
1610582400000 | 276.46 |
1610668800000 | 274.1 |
1610928000000 | 274.12 |
1611014400000 | 275.91 |
1611100800000 | 279.77 |
1611187200000 | 279.94 |
1611273600000 | 278.33 |
1611532800000 | 279.18 |
1611619200000 | 278.5 |
1611705600000 | 271.07 |
1611792000000 | 273.55 |
1611878400000 | 268.3399 |
1612137600000 | 272.39 |
1612224000000 | 276.21 |
1612310400000 | 276.61 |
1612396800000 | 279.76 |
1612483200000 | 281.37 |
1612742400000 | 283.11 |
1612828800000 | 282.24 |
1612915200000 | 282.37 |
1613001600000 | 283.31 |
1613088000000 | 283.97 |
1613347200000 | 284.04 |
1613433600000 | 283.85 |
1613520000000 | 283.41 |
1613606400000 | 282.5899 |
1613692800000 | 282.15 |
1613952000000 | 280.44 |
1614038400000 | 280.98 |
1614124800000 | 284.82 |
1614211200000 | 278.65 |
1614297600000 | 277.5 |
1614556800000 | 283.47 |
1614643200000 | 282.16 |
1614729600000 | 279.55 |
1614816000000 | 275.92 |
1614902400000 | 280.97 |
1615161600000 | 280.19 |
1615248000000 | 283.13 |
1615334400000 | 285.6 |
1615420800000 | 287.9 |
1615507200000 | 288.43 |
1615766400000 | 290.56 |
1615852800000 | 290.68 |
1615939200000 | 291.1 |
1616025600000 | 287.37 |
1616112000000 | 285.01 |
1616371200000 | 287.29 |
1616457600000 | 284.66 |
1616544000000 | 283.3399 |
1616630400000 | 284.12 |
1616716800000 | 289.7 |
1616976000000 | 289.08 |
1617062400000 | 288.13 |
1617148800000 | 288.47 |
1617235200000 | 291.7 |
1617667200000 | 295.8 |
1617753600000 | 295.92 |
1617840000000 | 296.92 |
1617926400000 | 299.44 |
1618185600000 | 299.25 |
1618272000000 | 299.86 |
1618358400000 | 298.92 |
1618444800000 | 302.31 |
1618531200000 | 303.6 |
1618790400000 | 302.35 |
1618876800000 | 299.81 |
1618963200000 | 303.3399 |
1619049600000 | 300.83 |
1619136000000 | 303.99 |
1619395200000 | 304.24 |
1619481600000 | 304.47 |
1619568000000 | 303.55 |
1619654400000 | 304.5 |
1619740800000 | 302.07 |
1620000000000 | 303.05 |
1620086400000 | 300.7 |
1620172800000 | 301.29 |
1620259200000 | 304.22 |
1620345600000 | 306.61 |
1620604800000 | 303.66 |
1620691200000 | 301.02 |
1620777600000 | 295.12 |
1620864000000 | 298.89 |
1620950400000 | 303.0899 |
1621209600000 | 302.8399 |
1621296000000 | 300.61 |
1621382400000 | 299.35 |
1621468800000 | 302.41 |
1621555200000 | 302.27 |
1621814400000 | 304.99 |
1621900800000 | 304.16 |
1621987200000 | 304.38 |
1622073600000 | 304.1 |
1622160000000 | 304.89 |
1622419200000 | 304.7799 |
1622505600000 | 305.04 |
1622592000000 | 306.0299 |
1622678400000 | 305.49 |
1622764800000 | 308.21 |
1623024000000 | 307.87 |
1623110400000 | 307.61 |
1623196800000 | 307.27 |
1623283200000 | 308.5 |
1623369600000 | 309.48 |
1623628800000 | 309.94 |
1623715200000 | 309.33 |
1623801600000 | 307.8399 |
1623888000000 | 307.13 |
1623974400000 | 302.67 |
1624233600000 | 307.18 |
1624320000000 | 308.71 |
1624406400000 | 308.2 |
1624492800000 | 309.73 |
1624579200000 | 312.93 |
1624838400000 | 312.5899 |
1624924800000 | 313.68 |
1625011200000 | 313.95 |
1625097600000 | 315.79 |
1625184000000 | 318.54 |
1625443200000 | 318.62 |
1625529600000 | 317.58 |
1625616000000 | 318.48 |
1625702400000 | 315.63 |
1625788800000 | 319.29 |
1626048000000 | 320.29 |
1626134400000 | 320.43 |
1626220800000 | 321.38 |
1626307200000 | 320.31 |
1626393600000 | 317.61 |
1626652800000 | 311.71 |
1626739200000 | 316.43 |
1626825600000 | 319.15 |
1626912000000 | 320.11 |
1626998400000 | 322.92 |
1627257600000 | 323.41 |
1627344000000 | 322.43 |
1627430400000 | 321.97 |
1627516800000 | 324.32 |
1627603200000 | 323.15 |
1627862400000 | 322.41 |
1627948800000 | 324.45 |
1628035200000 | 322.2799 |
1628121600000 | 324.13 |
1628208000000 | 324.82 |
1628467200000 | 323.79 |
1628553600000 | 324.14 |
1628640000000 | 324.39 |
1628726400000 | 325.4 |
1628812800000 | 326.54 |
1629072000000 | 327.82 |
1629158400000 | 325.93 |
1629244800000 | 321.96 |
1629331200000 | 321.8399 |
1629417600000 | 324.56 |
1629676800000 | 327.43 |
1629763200000 | 327.83 |
1629849600000 | 327.98 |
1629936000000 | 325.65 |
1630022400000 | 327.98 |
1630281600000 | 329.12 |
1630368000000 | 327.81 |
1630454400000 | 327.7799 |
1630540800000 | 328.7 |
1630627200000 | 328.63 |
1630886400000 | 328.5899 |
1630972800000 | 327.27 |
1631059200000 | 326.87 |
1631145600000 | 325.77 |
1631232000000 | 323.23 |
1631491200000 | 323.75 |
1631577600000 | 322.15 |
1631664000000 | 324.11 |
1631750400000 | 323.1 |
1631836800000 | 319.5299 |
1632096000000 | 314.21 |
1632182400000 | 314.07 |
1632268800000 | 317.47 |
1632355200000 | 321.75 |
1632441600000 | 321.77 |
1632700800000 | 321.33 |
1632787200000 | 315.3399 |
1632873600000 | 315.87 |
1632960000000 | 312.1 |
1633046400000 | 316.38 |
1633305600000 | 313.05 |
1633392000000 | 315.96 |
1633478400000 | 317.27 |
1633564800000 | 320.57 |
1633651200000 | 320.04 |
1633910400000 | 318.38 |
1633996800000 | 317.72 |
1634083200000 | 318.61 |
1634169600000 | 324.32 |
1634256000000 | 326.92 |
1634515200000 | 327.32 |
1634601600000 | 329.81 |
1634688000000 | 331.3 |
1634774400000 | 332.23 |
1634860800000 | 333.02 |
1635120000000 | 333.77 |
1635206400000 | 334.75 |
1635292800000 | 332.14 |
1635379200000 | 334.58 |
1635465600000 | 334.71 |
1635724800000 | 335.26 |
1635811200000 | 337.0899 |
1635897600000 | 338.92 |
1635984000000 | 340.89 |
1636070400000 | 342.25 |
1636329600000 | 342.81 |
1636416000000 | 341.97 |
1636502400000 | 339.74 |
1636588800000 | 339.5 |
1636675200000 | 342.19 |
1636934400000 | 342.08 |
1637020800000 | 344.42 |
1637107200000 | 343.07 |
1637193600000 | 344.23 |
1637280000000 | 343.71 |
1637539200000 | 342.5899 |
1637625600000 | 343.8 |
1637712000000 | 345.2 |
1637798400000 | 345.3 |
1637884800000 | 336.3399 |
1638144000000 | 339.71 |
1638230400000 | 333.8399 |
1638316800000 | 331.16 |
1638403200000 | 336.07 |
1638489600000 | 333.55 |
1638748800000 | 337.67 |
1638835200000 | 345.18 |
1638921600000 | 346.24 |
1639008000000 | 344.56 |
1639094400000 | 348.38 |
1639353600000 | 345.02 |
1639440000000 | 341.93 |
1639526400000 | 347.26 |
1639612800000 | 344.55 |
1639699200000 | 339.8399 |
1639958400000 | 336.01 |
1640044800000 | 341.82 |
1640131200000 | 345.41 |
1640217600000 | 347.12 |
1640304000000 | 347.2 |
1640563200000 | 352.2799 |
1640649600000 | 351.98 |
1640736000000 | 353.11 |
1640822400000 | 352.02 |
1640908800000 | 351.7799 |
1641168000000 | 353.39 |
1641254400000 | 353.89 |
1641340800000 | 347.7799 |
1641427200000 | 347.56 |
1641513600000 | 346.37 |
1641772800000 | 345.21 |
1641859200000 | 348 |
1641945600000 | 348.89 |
1642032000000 | 344.81 |
1642118400000 | 344.22 |
1642377600000 | 344.45 |
1642464000000 | 338.52 |
1642550400000 | 335.32 |
1642636800000 | 331.5 |
1642723200000 | 327.1 |
1642982400000 | 327.06 |
1643068800000 | 324.18 |
1643155200000 | 324.45 |
1643241600000 | 323.3399 |
1643328000000 | 331.98 |
1643587200000 | 337.1 |
1643673600000 | 338.36 |
1643760000000 | 340.94 |
1643846400000 | 334.65 |
1643932800000 | 334.66 |
1644192000000 | 333.9 |
1644278400000 | 336.7 |
1644364800000 | 341.36 |
1644451200000 | 334.95 |
1644537600000 | 329.38 |
1644796800000 | 328.18 |
1644883200000 | 333.71 |
1644969600000 | 333.89 |
1645056000000 | 327.43 |
1645142400000 | 325.24 |
1645401600000 | 325.24 |
1645488000000 | 322.62 |
1645574400000 | 317.47 |
1645660800000 | 320.01 |
1645747200000 | 327.41 |
1646006400000 | 325.54 |
1646092800000 | 319.95 |
1646179200000 | 326.11 |
1646265600000 | 324.9 |
1646352000000 | 321.26 |
1646611200000 | 312.52 |
1646697600000 | 310.1 |
1646784000000 | 317.85 |
1646870400000 | 315.7 |
1646956800000 | 311.54 |
1647216000000 | 309.5 |
1647302400000 | 316.44 |
1647388800000 | 323.3399 |
1647475200000 | 326.62 |
1647561600000 | 330.06 |
1647820800000 | 329.35 |
1647907200000 | 332.0899 |
1647993600000 | 327.88 |
1648080000000 | 332.33 |
1648166400000 | 333.61 |
1648425600000 | 335.2799 |
1648512000000 | 340.9 |
1648598400000 | 338.0899 |
1648684800000 | 332.54 |
1648771200000 | 333.94 |
1649030400000 | 335.68 |
1649116800000 | 331.74 |
1649203200000 | 328.12 |
1649289600000 | 328.87 |
1649376000000 | 328.68 |
1649635200000 | 323.35 |
1649721600000 | 322.22 |
1649808000000 | 324.89 |
1649894400000 | 321.0899 |
1650326400000 | 326.0299 |
1650412800000 | 328.23 |
1650499200000 | 324.27 |
1650585600000 | 315.32 |
1650844800000 | 317.1 |
1650931200000 | 309.29 |
1651017600000 | 311.41 |
1651104000000 | 319.37 |
1651190400000 | 308.81 |
1651449600000 | 310.08 |
1651536000000 | 310.79 |
1651622400000 | 320.3 |
1651708800000 | 308.92 |
1651795200000 | 307.5299 |
1652054400000 | 298.87 |
1652140800000 | 298.76 |
1652227200000 | 294.32 |
1652313600000 | 293.45 |
1652400000000 | 300.15 |
1652659200000 | 299.26 |
1652745600000 | 305.16 |
1652832000000 | 293.91 |
1652918400000 | 292.33 |
1653004800000 | 293.05 |
1653264000000 | 298.5 |
1653350400000 | 296.99 |
1653436800000 | 299.31 |
1653523200000 | 304.87 |
1653609600000 | 311.68 |
1653868800000 | 312.06 |
1653955200000 | 309.77 |
1654041600000 | 307.6 |
1654128000000 | 312.92 |
1654214400000 | 308.46 |
1654473600000 | 309.24 |
1654560000000 | 312.13 |
1654646400000 | 308.82 |
1654732800000 | 302.13 |
1654819200000 | 293.02 |
1655078400000 | 282.31 |
1655164800000 | 281.06 |
1655251200000 | 284.51 |
1655337600000 | 275.58 |
1655424000000 | 275.72 |
1655683200000 | 276.12 |
1655769600000 | 282.4 |
1655856000000 | 282.2 |
1655942400000 | 284.66 |
1656028800000 | 293.12 |
1656288000000 | 292.88 |
1656374400000 | 287.2799 |
1656460800000 | 287.58 |
1656547200000 | 284.61 |
1656633600000 | 287.46 |
1656892800000 | 287.69 |
1656979200000 | 287.39 |
1657065600000 | 287.73 |
1657152000000 | 291.72 |
1657238400000 | 291.29 |
1657497600000 | 288.75 |
1657584000000 | 286.95 |
1657670400000 | 285.93 |
1657756800000 | 284.86 |
1657843200000 | 290.23 |
1658102400000 | 288.3 |
1658188800000 | 295.54 |
1658275200000 | 296.55 |
1658361600000 | 298.8399 |
1658448000000 | 297.24 |
1658707200000 | 297.3 |
1658793600000 | 294.44 |
1658880000000 | 301.33 |
1658966400000 | 305.12 |
1659052800000 | 307.7 |
1659312000000 | 306.93 |
1659398400000 | 304.06 |
1659484800000 | 309 |
1659571200000 | 308.5 |
1659657600000 | 308.69 |
1659916800000 | 308.31 |
1660003200000 | 306.9 |
1660089600000 | 313.2799 |
1660176000000 | 313.7 |
1660262400000 | 318.54 |
1660521600000 | 319.5 |
1660608000000 | 320.41 |
1660694400000 | 318.77 |
1660780800000 | 319.83 |
1660867200000 | 315.72 |
1661126400000 | 309.3399 |
1661212800000 | 308.18 |
1661299200000 | 308.87 |
1661385600000 | 313.12 |
1661472000000 | 302.61 |
1661731200000 | 300.61 |
1661817600000 | 297.31 |
1661904000000 | 294.8 |
1661990400000 | 295.27 |
1662076800000 | 292.67 |
1662336000000 | 292.58 |
1662422400000 | 291.18 |
1662508800000 | 296.23 |
1662595200000 | 298.25 |
1662681600000 | 302.69 |
1662940800000 | 306.52 |
1663027200000 | 294.04 |
1663113600000 | 295.33 |
1663200000000 | 291.93 |
1663286400000 | 289.92 |
1663545600000 | 291.71 |
1663632000000 | 287.52 |
1663718400000 | 283.76 |
1663804800000 | 280.1 |
1663891200000 | 275.68 |
1664150400000 | 272.37 |
1664236800000 | 271.63 |
1664323200000 | 276.85 |
1664409600000 | 271.06 |
1664496000000 | 267.86 |
1664755200000 | 275.82 |
1664841600000 | 284.62 |
1664928000000 | 284.5899 |
1665014400000 | 281.73 |
1665100800000 | 273.37 |
1665360000000 | 270.23 |
1665446400000 | 268.2 |
1665532800000 | 267.27 |
1665619200000 | 273.9 |
1665705600000 | 267.63 |
1665964800000 | 274.31 |
1666051200000 | 276.86 |
1666137600000 | 274.23 |
1666224000000 | 273.02 |
1666310400000 | 279.99 |
1666569600000 | 282.97 |
1666656000000 | 288.2 |
1666742400000 | 288.8399 |
1666828800000 | 288.64 |
1666915200000 | 295.47 |
1667174400000 | 293.13 |
1667260800000 | 293.76 |
1667347200000 | 286.73 |
1667433600000 | 285.04 |
1667520000000 | 292.35 |
1667779200000 | 295.54 |
1667865600000 | 298 |
1667952000000 | 292.1 |
1668038400000 | 309.75 |
1668124800000 | 313.12 |
1668384000000 | 310.5 |
1668470400000 | 313.74 |
1668556800000 | 310.33 |
1668643200000 | 309.65 |
1668729600000 | 311.63 |
1668988800000 | 310.01 |
1669075200000 | 315.63 |
1669161600000 | 316.75 |
1669248000000 | 316.85 |
1669334400000 | 316.2799 |
1669593600000 | 311.15 |
1669680000000 | 310.8 |
1669766400000 | 320.57 |
1669852800000 | 321.1 |
1669939200000 | 320.0899 |
1670198400000 | 314.54 |
1670284800000 | 310.08 |
1670371200000 | 310.56 |
1670457600000 | 313.43 |
1670544000000 | 310.57 |
1670803200000 | 315.58 |
1670889600000 | 319.1 |
1670976000000 | 316.88 |
1671062400000 | 308.68 |
1671148800000 | 304.99 |
1671408000000 | 302.55 |
1671494400000 | 302.86 |
1671580800000 | 307.39 |
1671667200000 | 301.95 |
1671753600000 | 303.61 |
1672099200000 | 302.89 |
1672185600000 | 299.4 |
1672272000000 | 304.2 |
1672358400000 | 302.99 |
1672617600000 | 302.99 |
1672704000000 | 302.52 |
1672790400000 | 307.13 |
1672876800000 | 304 |
1672963200000 | 311.37 |
1673222400000 | 311.99 |
1673308800000 | 313.99 |
1673395200000 | 317.3 |
1673481600000 | 319.11 |
1673568000000 | 320.69 |
1673827200000 | 320.7 |
1673913600000 | 320.46 |
1674000000000 | 315.89 |
1674086400000 | 311.8 |
1674172800000 | 317.31 |
1674432000000 | 322.67 |
1674518400000 | 322.19 |
1674604800000 | 322.57 |
1674691200000 | 323.98 |
1674777600000 | 324.21 |
1675036800000 | 320.24 |
1675123200000 | 325.12 |
1675209600000 | 330.37 |
1675296000000 | 333.11 |
1675382400000 | 329.8 |
1675641600000 | 327.19 |
1675728000000 | 330.69 |
1675814400000 | 328.13 |
1675900800000 | 325.47 |
1675987200000 | 324.88 |
1676246400000 | 329.14 |
1676332800000 | 330.51 |
1676419200000 | 330.7799 |
1676505600000 | 326.6 |
1676592000000 | 325.18 |
1676851200000 | 325.24 |
1676937600000 | 317.98 |
1677024000000 | 317.51 |
1677110400000 | 322.23 |
1677196800000 | 319.4 |
1677456000000 | 320.7 |
1677542400000 | 319.38 |
1677628800000 | 317.36 |
1677715200000 | 320.1 |
1677801600000 | 324.36 |
1678060800000 | 323.8399 |
1678147200000 | 318.92 |
1678233600000 | 321.04 |
1678320000000 | 315.25 |
1678406400000 | 310.81 |
1678665600000 | 309.63 |
1678752000000 | 314.63 |
1678838400000 | 311.13 |
1678924800000 | 316.89 |
1679011200000 | 313.29 |
1679270400000 | 316.42 |
1679356800000 | 318.7799 |
1679443200000 | 314.41 |
1679529600000 | 315.77 |
1679616000000 | 316.0299 |
1679875200000 | 317.5299 |
1679961600000 | 316.99 |
1680048000000 | 322.12 |
1680134400000 | 324.51 |
1680220800000 | 328.69 |
1680480000000 | 330.58 |
1680566400000 | 327.2799 |
1680652800000 | 326.07 |
1680739200000 | 325.8399 |
1681171200000 | 328.5899 |
1681257600000 | 327.15 |
1681344000000 | 329.63 |
1681430400000 | 330.23 |
1681689600000 | 331.48 |
1681776000000 | 332.56 |
1681862400000 | 332.01 |
1681948800000 | 330.54 |
1682035200000 | 330.2 |
1682294400000 | 330.2 |
1682380800000 | 324.87 |
1682467200000 | 322.64 |
1682553600000 | 326.96 |
1682640000000 | 330.71 |
1682899200000 | 332.24 |
1682985600000 | 328.51 |
1683072000000 | 323.82 |
1683158400000 | 321.48 |
1683244800000 | 327.5299 |
1683504000000 | 328.44 |
1683590400000 | 326.22 |
1683676800000 | 326.91 |
1683763200000 | 325.08 |
1683849600000 | 324.3399 |
1684108800000 | 326.5899 |
1684195200000 | 323.6 |
1684281600000 | 328.51 |
1684368000000 | 332.49 |
1684454400000 | 331.38 |
1684713600000 | 330.44 |
1684800000000 | 327.23 |
1684886400000 | 323.82 |
1684972800000 | 332.5299 |
1685059200000 | 338.07 |
1685318400000 | 338.23 |
1685404800000 | 338.41 |
1685491200000 | 333.02 |
1685577600000 | 338.02 |
1685664000000 | 342.88 |
1685923200000 | 340.58 |
1686009600000 | 342.14 |
1686096000000 | 341.88 |
1686182400000 | 343.68 |
1686268800000 | 343.8 |
1686528000000 | 347.35 |
1686614400000 | 351.81 |
1686700800000 | 354.42 |
1686787200000 | 357.12 |
1686873600000 | 356.66 |
1687132800000 | 356.6 |
1687219200000 | 354.65 |
1687305600000 | 351.94 |
1687392000000 | 351.45 |
1687478400000 | 348.21 |
1687737600000 | 348.11 |
1687824000000 | 353.65 |
1687910400000 | 351.25 |
1687996800000 | 353.19 |
1688083200000 | 358.07 |
1688342400000 | 358.79 |
1688428800000 | 358.92 |
1688515200000 | 356.6 |
1688601600000 | 353.35 |
1688688000000 | 353.37 |
1688947200000 | 356.37 |
1689033600000 | 358.33 |
1689120000000 | 361.58 |
1689206400000 | 365.7 |
1689292800000 | 364.01 |
1689552000000 | 365.62 |
1689638400000 | 367.81 |
1689724800000 | 368.47 |
1689811200000 | 366.4 |
1689897600000 | 366.92 |
1690156800000 | 368.2799 |
1690243200000 | 370.41 |
1690329600000 | 369.55 |
1690416000000 | 368.99 |
1690502400000 | 372.06 |
1690761600000 | 372.21 |
1690848000000 | 371.17 |
1690934400000 | 364.42 |
1691020800000 | 363.5899 |
1691107200000 | 361.8 |
1691366400000 | 364.89 |
1691452800000 | 361.43 |
1691539200000 | 357.54 |
1691625600000 | 357.46 |
1691712000000 | 355.58 |
1691971200000 | 359.82 |
1692057600000 | 355.77 |
1692144000000 | 352.7799 |
1692230400000 | 350.82 |
1692316800000 | 350.87 |
1692576000000 | 355.17 |
1692662400000 | 353.25 |
1692748800000 | 358.23 |
1692835200000 | 354.68 |
1692921600000 | 355.48 |
1693180800000 | 358.48 |
1693267200000 | 364.3399 |
1693353600000 | 366.25 |
1693440000000 | 365.46 |
1693526400000 | 366.81 |
1693785600000 | 366.77 |
1693872000000 | 364.36 |
1693958400000 | 361.48 |
1694044800000 | 359.87 |
1694131200000 | 358.81 |
1694390400000 | 359.4 |
1694476800000 | 358.37 |
1694563200000 | 358.73 |
1694649600000 | 361.32 |
1694736000000 | 355.58 |
1694995200000 | 355.5899 |
1695081600000 | 354.17 |
1695168000000 | 351.07 |
1695254400000 | 344.12 |
1695340800000 | 344.8 |
1695600000000 | 346.58 |
1695686400000 | 341.2799 |
1695772800000 | 341.86 |
1695859200000 | 345.07 |
1695945600000 | 344.38 |
1696204800000 | 343.06 |
1696291200000 | 338.12 |
1696377600000 | 340.17 |
1696464000000 | 339.38 |
1696550400000 | 344.14 |
1696809600000 | 344.96 |
1696896000000 | 347.67 |
1696982400000 | 349.25 |
1697068800000 | 347.16 |
1697155200000 | 344.06 |
1697414400000 | 347.96 |
1697500800000 | 346.31 |
1697587200000 | 339.89 |
1697673600000 | 336.42 |
1697760000000 | 333.48 |
1698019200000 | 332.96 |
1698105600000 | 334.89 |
1698192000000 | 330.0299 |
1698278400000 | 327.17 |
1698364800000 | 324.45 |
1698624000000 | 327 |
1698710400000 | 329.49 |
1698796800000 | 331.38 |
1698883200000 | 337.67 |
1698969600000 | 342.76 |
1699228800000 | 342.55 |
1699315200000 | 342.29 |
1699401600000 | 342.08 |
1699488000000 | 340.13 |
1699574400000 | 345.71 |
1699833600000 | 345.39 |
1699920000000 | 353.47 |
1700006400000 | 354.02 |
1700092800000 | 353.56 |
1700179200000 | 355.55 |
1700438400000 | 358.57 |
1700524800000 | 356.81 |
1700611200000 | 356.85 |
1700697600000 | 356.95 |
1700784000000 | 357.55 |
1701043200000 | 356.65 |
1701129600000 | 356.13 |
1701216000000 | 358.63 |
1701302400000 | 359.52 |
1701388800000 | 363.21 |
1701648000000 | 362.13 |
1701734400000 | 360.38 |
1701820800000 | 358.21 |
1701907200000 | 361.49 |
1701993600000 | 363.27 |
1702252800000 | 367.7 |
1702339200000 | 370 |
1702425600000 | 375.5899 |
1702512000000 | 381.16 |
1702598400000 | 380.16 |
1702857600000 | 381.5 |
1702944000000 | 383.97 |
1703030400000 | 376.88 |
1703116800000 | 382.25 |
1703203200000 | 383.11 |
1703635200000 | 386.57 |
1703721600000 | 387.06 |
1703808000000 | 386.01 |
1704153600000 | 383.49 |
1704240000000 | 378.19 |
1704326400000 | 378.2 |
1704412800000 | 379.71 |
1704672000000 | 386.47 |
1704758400000 | 385.98 |
1704844800000 | 387.0899 |
1704931200000 | 387.47 |
1705017600000 | 387.04 |
1705276800000 | 386.94 |
1705363200000 | 387.87 |
1705449600000 | 384.98 |
1705536000000 | 388.8399 |
1705622400000 | 396.26 |
1705881600000 | 397.83 |
1705968000000 | 398.64 |
1706054400000 | 399.95 |
1706140800000 | 402.93 |
1706227200000 | 400.86 |
1706486400000 | 404.0899 |
1706572800000 | 405.23 |
1706659200000 | 400.5299 |
1706745600000 | 405.85 |
1706832000000 | 410.48 |
1707091200000 | 412.11 |
1707177600000 | 411.45 |
1707264000000 | 415 |
1707350400000 | 414.86 |
1707436800000 | 418.57 |
1707696000000 | 420.24 |
1707782400000 | 414.64 |
1707868800000 | 419.0899 |
1707955200000 | 421.8 |
1708041600000 | 420.85 |
1708300800000 | 420.83 |
1708387200000 | 416.0299 |
1708473600000 | 414.18 |
1708560000000 | 430.03 |
1708646400000 | 430.98 |
1708905600000 | 430.54 |
1708992000000 | 431.46 |
1709078400000 | 430.33 |
1709164800000 | 434.41 |
1709251200000 | 442.16 |
1709510400000 | 446.02 |
1709596800000 | 443.53 |
1709683200000 | 448.28 |
1709769600000 | 455.14 |
1709856000000 | 446.93 |
1710115200000 | 444.81 |
1710201600000 | 451.99 |
1710288000000 | 451.7 |
1710374400000 | 445.51 |
1710460800000 | 444.75 |
1710720000000 | 446.12 |
1710806400000 | 447.73 |
1710892800000 | 452.31 |
1710979200000 | 457.2 |
1711065600000 | 456.82 |
1711324800000 | 456.39 |
1711411200000 | 454.29 |
1711497600000 | 458.07 |
1711584000000 | 460.92 |
1712016000000 | 456.18 |
1712102400000 | 455.63 |
1712188800000 | 447.47 |
1712275200000 | 451.86 |
1712534400000 | 451.48 |
1712620800000 | 451.8 |
1712707200000 | 446.57 |
1712793600000 | 450.34 |
1712880000000 | 441.19 |
1713139200000 | 436.74 |
1713225600000 | 436.55 |
1713312000000 | 431.42 |
1713398400000 | 432.2 |
1713484800000 | 425.17 |
1713744000000 | 431.39 |
1713830400000 | 437.33 |
1713916800000 | 436.35 |
1714003200000 | 438.36 |
1714089600000 | 444.19 |
1714348800000 | 445.18 |
1714435200000 | 438.8 |
1714521600000 | 431.6 |
1714608000000 | 437.52 |
1714694400000 | 442.62 |
1714953600000 | 448.87 |
1715040000000 | 448.71 |
1715126400000 | 449.42 |
1715212800000 | 450.56 |
1715299200000 | 452.51 |
1715558400000 | 453.04 |
1715644800000 | 456 |
1715731200000 | 463.44 |
1715817600000 | 463.12 |
1715904000000 | 461.37 |
1716163200000 | 462.71 |
1716249600000 | 463.41 |
1716336000000 | 461.48 |
1716422400000 | 464.11 |
1716508800000 | 469.5 |
1716768000000 | 469.7 |
1716854400000 | 473.26 |
1716940800000 | 468.74 |
1717027200000 | 466.16 |
1717113600000 | 469.49 |
1717372800000 | 472.77 |
1717459200000 | 472 |
1717545600000 | 480.71 |
1717632000000 | 478.66 |
1717718400000 | 477.85 |
1717977600000 | 480.35 |
1718064000000 | 478.65 |
1718150400000 | 483.36 |
1718236800000 | 488.1 |
1718323200000 | 487.79 |
1718582400000 | 490.9 |
1718668800000 | 495.5 |
1718755200000 | 495.4 |
1718841600000 | 491.2 |
1718928000000 | 486.9 |
1719187200000 | 482 |
1719273600000 | 484.92 |
1719360000000 | 482.21 |
1719446400000 | 479.6 |
1719532800000 | 479.06 |
1719792000000 | 478.75 |
1719878400000 | 480.13 |
1719964800000 | 486.23 |
1720051200000 | 486.29 |
1720137600000 | 483.74 |
1720396800000 | 487.23 |
1720483200000 | 489.25 |
1720569600000 | 494.95 |
1720656000000 | 490.83 |
1720742400000 | 495.23 |
1721001600000 | 495.03 |
1721088000000 | 497.36 |
1721174400000 | 486.16 |
1721260800000 | 485.77 |
1721347200000 | 479.23 |
1721606400000 | 488.05 |
1721692800000 | 484.18 |
1721779200000 | 472.4 |
1721865600000 | 468.01 |
1721952000000 | 473.77 |
1722211200000 | 472.7 |
1722297600000 | 464.35 |
1722384000000 | 480.46 |
1722470400000 | 467.42 |
1722556800000 | 457.14 |
1722816000000 | 443.66 |
1722902400000 | 448.9 |
1722988800000 | 442.5 |
1723075200000 | 455.82 |
1723161600000 | 456.8 |
1723420800000 | 458.53 |
1723507200000 | 469.5 |
1723593600000 | 471.84 |
1723680000000 | 482.33 |
1723766400000 | 484.02 |
1724025600000 | 491.14 |
1724112000000 | 487.87 |
1724198400000 | 491.47 |
1724284800000 | 485.63 |
1724371200000 | 495.74 |
1724630400000 | 491.88 |
1724716800000 | 493.89 |
1724803200000 | 490.13 |
1724889600000 | 485.67 |
1724976000000 | 491.77 |
1725235200000 | 491.73 |
1725321600000 | 475.31 |
1725408000000 | 474.26 |
1725494400000 | 472.41 |
1725580800000 | 462.13 |
1725840000000 | 469.3 |
1725926400000 | 468.97 |
1726012800000 | 478.44 |
1726099200000 | 482.91 |
1726185600000 | 486.52 |
1726444800000 | 487.14 |
1726531200000 | 486.78 |
1726617600000 | 484.03 |
1726704000000 | 491.79 |
1726790400000 | 489.87 |
1727049600000 | 492.69 |
1727136000000 | 497.69 |
1727222400000 | 498.13 |
1727308800000 | 505.18 |
1727395200000 | 503.33 |
1727654400000 | 502.92 |
1727740800000 | 495.53 |
1727827200000 | 497.85 |
1727913600000 | 499.77 |
1728000000000 | 505.22 |
1728259200000 | 505.24 |
1728345600000 | 510.94 |
1728432000000 | 513.23 |
1728518400000 | 513.29 |
1728604800000 | 517.7 |
1728864000000 | 522.97 |
1728950400000 | 513.7 |
1729036800000 | 519.55 |
1729123200000 | 519.5 |
1729209600000 | 521.33 |
1729468800000 | 522.53 |
1729555200000 | 519.52 |
1729641600000 | 514.55 |
1729728000000 | 514.11 |
1729814400000 | 515.32 |
1730073600000 | 516.0599 |
1730160000000 | 515.7 |
1730246400000 | 510.81 |
1730332800000 | 494.42 |
STOXX North America Ex Tobacco Industry Neutral ESG 150 | STOXX North America 600 | |
---|---|---|
2017 | 17.043703567252 | 22.136663630966 |
2018 | -5.773868262762 | -5.3243584859545 |
2019 | 32.503657663262 | 32.263533108477 |
2020 | 19.551735235681 | 21.228678053076 |
2021 | 28.768400215574 | 26.492593078815 |
2022 | -14.019447774417 | -19.435732929173 |
2023 | 27.883214979602 | 26.793956991804 |
2024 | 34.708533524351 | 25.504307017404 |
Methodology
The STOXX Regional Excluding Tobacco Industry Neutral ESG indices are selected from the STOXX Global 1800 universe, excluding the sub-sector Tobacco (ICB Code 45103010). STOXX will exclude the companies that Sustainalytics considers to be non-compliant with the Sustainalytics Global Standards Screening assessment as well as companies identified to be involved with controversial weapons. The indices are created by selecting companies with an Environmental (E), Social (S) and Governance (G) score >= 50. A capping algorithm is applied to calculate component weights so that the ICB Industry weight of the index is similar to the ICB Industry weight of the Benchmark.
Additionally, for the Europe Excluding Tobacco version there are 2 further indices selecting the 200 and 250 companies with the highest Total Rating Score. For the North America Excluding Tobacco version there are also 2 further indices, selecting the 150 and 200 companies with the highest Total Rating Score. The Total Rating Score is provided by Sustainalytics.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0342947121 | SXNXT1EN | .SXNXT1EN | |
Price EUR | CH0342947113 | SXNXT1EP | .SXNXT1EP | |
Gross Return EUR | CH0342946982 | SXNXT1EG | .SXNXT1EG | |
Gross Return USD | CH0342947204 | SXNXT1UG | .SXNXT1UG | |
Net Return USD | CH0342946883 | SXNXT1UN | .SXNXT1UN | |
Price USD | CH0342946735 | SXNXT1UP | .SXNXT1UP |
Quick Facts
Weighting | Free Float Market Cap |
Cap Factor | Capping on ICB Industry level |
No. of components | Variable |
Review frequency | Components: Annually. Shares, Free Float and Cap Factor: Quarterly |
Calculation/distribution | See vendor code sheet |
Calculation hours | End-of-day |
Base value/base date | 100 on Sep. 24, 2012 |
History | As of Sep. 24, 2012 |
Inception date | Nov. 16, 2016 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
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.
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America Ex Tobacco Industry Neutral ESG 150
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 24.315% |
DECKERS OUTDOOR | Consumer Products and Services | USA | 3.332% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 3.284% |
Johnson & Johnson | Health Care | USA | 2.586% |
WILLIAMS SONOMA | Retail | USA | 2.302% |
PepsiCo Inc. | Food, Beverage and Tobacco | USA | 2.297% |
Estee Lauder Cos. Inc. | Consumer Products and Services | USA | 2.182% |
Aptiv | Automobiles and Parts | USA | 2.052% |
Merck & Co. Inc. | Health Care | USA | 1.743% |
ADVANCED MICRO DEVICES | Technology | USA | 1.736% |
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.