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 200
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 200 | 1,288.4 | 1,264.1 | 6.3 | 2.6 | 254.2 | 0.4 | 20.1 | 0.0 | 32.7 |
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 |
---|---|
Industrial Goods and Services | 10.6 |
Health Care | 10.6 |
Consumer Products and Services | 5.4 |
Financial Services | 5.1 |
Banks | 4.5 |
Energy | 4.0 |
Travel and Leisure | 3.9 |
Food, Beverage and Tobacco | 3.0 |
Utilities | 2.8 |
Country weighting
USA | 93.4 |
---|---|
Canada | 6.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX North America Ex Tobacco Industry Neutral ESG 200 | -0.8 | 29.8 | 53.2 | 43.1 | 125.4 | N/A | N/A | 54.0 | 12.8 | 17.9 |
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 200 | N/A | N/A | 16.9 | 18.7 | 22.2 | N/A | N/A | 2.6 | 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 200 | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 7.2 | 7.7 | 7.3 | 5.0 | 4.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX North America Ex Tobacco Industry Neutral ESG 200 | 1.3 | 1.3 | 1.3 | 1.0 | 1.0 | 0.0 | 1.2 | 1.5 | 0.8 | 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 200
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 200 | 21.6 | 20.9 | 20.6 | 20.6 | 4.4 | 2.6 | 2.5 | 27.6 |
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 200 | |
---|---|
1348444800000 | 100 |
1348531200000 | 99.12 |
1348617600000 | 98.47 |
1348704000000 | 99.45 |
1348790400000 | 99.06 |
1349049600000 | 99.58 |
1349136000000 | 99.6 |
1349222400000 | 99.67 |
1349308800000 | 100.49 |
1349395200000 | 100.63 |
1349654400000 | 100.36 |
1349740800000 | 99.33 |
1349827200000 | 98.73 |
1349913600000 | 98.85 |
1350000000000 | 98.55 |
1350259200000 | 99.31 |
1350345600000 | 100.35 |
1350432000000 | 100.78 |
1350518400000 | 100.82 |
1350604800000 | 99.17 |
1350864000000 | 98.96 |
1350950400000 | 97.62 |
1351036800000 | 97.39 |
1351123200000 | 97.81 |
1351209600000 | 97.67 |
1351468800000 | 97.61 |
1351555200000 | 97.75 |
1351641600000 | 97.76 |
1351728000000 | 98.94 |
1351814400000 | 98.22 |
1352073600000 | 98.39 |
1352160000000 | 99.13 |
1352246400000 | 96.99 |
1352332800000 | 95.98 |
1352419200000 | 95.98 |
1352678400000 | 96 |
1352764800000 | 95.65 |
1352851200000 | 94.31 |
1352937600000 | 94.19 |
1353024000000 | 94.63 |
1353283200000 | 96.28 |
1353369600000 | 96.29 |
1353456000000 | 96.56 |
1353542400000 | 96.61 |
1353628800000 | 97.88 |
1353888000000 | 97.6 |
1353974400000 | 97.14 |
1354060800000 | 97.89 |
1354147200000 | 98.31 |
1354233600000 | 98.22 |
1354492800000 | 97.88 |
1354579200000 | 97.76 |
1354665600000 | 98.36 |
1354752000000 | 98.79 |
1354838400000 | 99.13 |
1355097600000 | 99.27 |
1355184000000 | 99.9 |
1355270400000 | 99.94 |
1355356800000 | 99.47 |
1355443200000 | 99.22 |
1355702400000 | 100.21 |
1355788800000 | 101.23 |
1355875200000 | 100.69 |
1355961600000 | 101.1 |
1356048000000 | 100.31 |
1356307200000 | 100.07 |
1356566400000 | 99.58 |
1356652800000 | 98.6 |
1356912000000 | 99.97 |
1357084800000 | 102.4 |
1357171200000 | 102.31 |
1357257600000 | 102.91 |
1357516800000 | 102.59 |
1357603200000 | 102.21 |
1357689600000 | 102.63 |
1357776000000 | 103.38 |
1357862400000 | 103.42 |
1358121600000 | 103.4 |
1358208000000 | 103.69 |
1358294400000 | 103.59 |
1358380800000 | 104.19 |
1358467200000 | 104.45 |
1358726400000 | 104.54 |
1358812800000 | 104.85 |
1358899200000 | 104.82 |
1358985600000 | 105.24 |
1359072000000 | 105.77 |
1359331200000 | 105.71 |
1359417600000 | 106.17 |
1359504000000 | 105.85 |
1359590400000 | 105.57 |
1359676800000 | 106.62 |
1359936000000 | 105.56 |
1360022400000 | 106.43 |
1360108800000 | 106.53 |
1360195200000 | 106.12 |
1360281600000 | 106.55 |
1360540800000 | 106.43 |
1360627200000 | 106.83 |
1360713600000 | 106.92 |
1360800000000 | 106.9 |
1360886400000 | 106.76 |
1361145600000 | 106.69 |
1361232000000 | 107.54 |
1361318400000 | 106.39 |
1361404800000 | 105.59 |
1361491200000 | 106.54 |
1361750400000 | 104.86 |
1361836800000 | 105.34 |
1361923200000 | 106.63 |
1362009600000 | 106.68 |
1362096000000 | 106.93 |
1362355200000 | 107.35 |
1362441600000 | 108.26 |
1362528000000 | 108.61 |
1362614400000 | 108.86 |
1362700800000 | 109.37 |
1362960000000 | 109.76 |
1363046400000 | 109.66 |
1363132800000 | 109.54 |
1363219200000 | 110.3 |
1363305600000 | 110.19 |
1363564800000 | 109.37 |
1363651200000 | 109.03 |
1363737600000 | 109.76 |
1363824000000 | 108.64 |
1363910400000 | 109.36 |
1364169600000 | 108.81 |
1364256000000 | 109.7 |
1364342400000 | 109.55 |
1364428800000 | 110.11 |
1364860800000 | 110.41 |
1364947200000 | 109.03 |
1365033600000 | 109.21 |
1365120000000 | 108.65 |
1365379200000 | 109.27 |
1365465600000 | 109.92 |
1365552000000 | 111.37 |
1365638400000 | 111.6 |
1365724800000 | 111.15 |
1365984000000 | 108.66 |
1366070400000 | 110.14 |
1366156800000 | 108.65 |
1366243200000 | 108.32 |
1366329600000 | 108.72 |
1366588800000 | 108.99 |
1366675200000 | 109.85 |
1366761600000 | 110.02 |
1366848000000 | 110.4 |
1366934400000 | 110.21 |
1367193600000 | 111.07 |
1367280000000 | 111.38 |
1367366400000 | 110.18 |
1367452800000 | 111.06 |
1367539200000 | 111.93 |
1367798400000 | 111.9 |
1367884800000 | 112.67 |
1367971200000 | 113.33 |
1368057600000 | 112.9 |
1368144000000 | 113.21 |
1368403200000 | 113.12 |
1368489600000 | 114.07 |
1368576000000 | 114.62 |
1368662400000 | 114.43 |
1368748800000 | 115.42 |
1369008000000 | 115.18 |
1369094400000 | 115.77 |
1369180800000 | 115.08 |
1369267200000 | 114.64 |
1369353600000 | 114.65 |
1369612800000 | 114.62 |
1369699200000 | 115.41 |
1369785600000 | 114.68 |
1369872000000 | 115.09 |
1369958400000 | 113.39 |
1370217600000 | 114.05 |
1370304000000 | 113.71 |
1370390400000 | 112.04 |
1370476800000 | 112.87 |
1370563200000 | 114.2 |
1370822400000 | 114.32 |
1370908800000 | 113.1 |
1370995200000 | 112.32 |
1371081600000 | 114.03 |
1371168000000 | 113.37 |
1371427200000 | 114.27 |
1371513600000 | 115.18 |
1371600000000 | 113.7 |
1371686400000 | 110.67 |
1371772800000 | 110.67 |
1372032000000 | 109.12 |
1372118400000 | 110.33 |
1372204800000 | 111.34 |
1372291200000 | 111.98 |
1372377600000 | 111.42 |
1372636800000 | 111.89 |
1372723200000 | 111.88 |
1372809600000 | 111.98 |
1372896000000 | 112.07 |
1372982400000 | 112.89 |
1373241600000 | 113.56 |
1373328000000 | 114.42 |
1373414400000 | 114.5 |
1373500800000 | 116.18 |
1373587200000 | 116.35 |
1373846400000 | 116.54 |
1373932800000 | 116.13 |
1374019200000 | 116.56 |
1374105600000 | 117.12 |
1374192000000 | 117.66 |
1374451200000 | 117.85 |
1374537600000 | 117.92 |
1374624000000 | 117.41 |
1374710400000 | 117.61 |
1374796800000 | 117.56 |
1375056000000 | 117.26 |
1375142400000 | 117.17 |
1375228800000 | 117.06 |
1375315200000 | 118.4 |
1375401600000 | 118.59 |
1375660800000 | 118.37 |
1375747200000 | 117.68 |
1375833600000 | 116.99 |
1375920000000 | 117.45 |
1376006400000 | 117.21 |
1376265600000 | 117.05 |
1376352000000 | 117.21 |
1376438400000 | 116.71 |
1376524800000 | 115.36 |
1376611200000 | 115.02 |
1376870400000 | 114.24 |
1376956800000 | 114.58 |
1377043200000 | 113.69 |
1377129600000 | 114.34 |
1377216000000 | 114.73 |
1377475200000 | 114.26 |
1377561600000 | 112.72 |
1377648000000 | 113.1 |
1377734400000 | 113.34 |
1377820800000 | 112.95 |
1378080000000 | 112.97 |
1378166400000 | 113.55 |
1378252800000 | 114.43 |
1378339200000 | 114.72 |
1378425600000 | 114.92 |
1378684800000 | 115.9 |
1378771200000 | 116.79 |
1378857600000 | 117.29 |
1378944000000 | 116.85 |
1379030400000 | 117.16 |
1379289600000 | 118.04 |
1379376000000 | 118.38 |
1379462400000 | 119.71 |
1379548800000 | 119.6 |
1379635200000 | 118.62 |
1379894400000 | 118.05 |
1379980800000 | 117.8 |
1380067200000 | 117.67 |
1380153600000 | 118 |
1380240000000 | 117.54 |
1380499200000 | 116.87 |
1380585600000 | 117.58 |
1380672000000 | 117.43 |
1380758400000 | 116.44 |
1380844800000 | 117.22 |
1381104000000 | 116.38 |
1381190400000 | 115.11 |
1381276800000 | 115.19 |
1381363200000 | 117.56 |
1381449600000 | 118.13 |
1381708800000 | 118.54 |
1381795200000 | 117.68 |
1381881600000 | 119.22 |
1381968000000 | 119.87 |
1382054400000 | 120.64 |
1382313600000 | 120.73 |
1382400000000 | 121.39 |
1382486400000 | 120.48 |
1382572800000 | 120.79 |
1382659200000 | 121.23 |
1382918400000 | 121.44 |
1383004800000 | 122.33 |
1383091200000 | 121.8 |
1383177600000 | 121.33 |
1383264000000 | 121.63 |
1383523200000 | 121.93 |
1383609600000 | 121.48 |
1383696000000 | 122.26 |
1383782400000 | 120.8 |
1383868800000 | 122.31 |
1384128000000 | 122.38 |
1384214400000 | 122.14 |
1384300800000 | 123.14 |
1384387200000 | 123.53 |
1384473600000 | 124.2 |
1384732800000 | 123.99 |
1384819200000 | 123.69 |
1384905600000 | 123.39 |
1384992000000 | 124.21 |
1385078400000 | 124.6 |
1385337600000 | 124.24 |
1385424000000 | 123.93 |
1385510400000 | 124.13 |
1385596800000 | 124.12 |
1385683200000 | 124.03 |
1385942400000 | 123.61 |
1386028800000 | 123.06 |
1386115200000 | 122.76 |
1386201600000 | 122.17 |
1386288000000 | 123.65 |
1386547200000 | 123.8 |
1386633600000 | 123.44 |
1386720000000 | 122.04 |
1386806400000 | 121.49 |
1386892800000 | 121.57 |
1387152000000 | 122.31 |
1387238400000 | 121.91 |
1387324800000 | 123.87 |
1387411200000 | 123.85 |
1387497600000 | 124.37 |
1387756800000 | 125.06 |
1387843200000 | 125.42 |
1388102400000 | 125.99 |
1388361600000 | 126.2 |
1388448000000 | 126.7 |
1388620800000 | 125.61 |
1388707200000 | 125.79 |
1388966400000 | 125.23 |
1389052800000 | 125.73 |
1389139200000 | 125.61 |
1389225600000 | 125.53 |
1389312000000 | 125.92 |
1389571200000 | 124.77 |
1389657600000 | 125.69 |
1389744000000 | 126.36 |
1389830400000 | 126.06 |
1389916800000 | 125.59 |
1390176000000 | 125.7 |
1390262400000 | 125.77 |
1390348800000 | 125.64 |
1390435200000 | 124.48 |
1390521600000 | 122.11 |
1390780800000 | 121.42 |
1390867200000 | 122.06 |
1390953600000 | 120.94 |
1391040000000 | 122.08 |
1391126400000 | 121.39 |
1391385600000 | 119.05 |
1391472000000 | 119.76 |
1391558400000 | 119.76 |
1391644800000 | 121.62 |
1391731200000 | 122.98 |
1391990400000 | 123.15 |
1392076800000 | 124.37 |
1392163200000 | 124.56 |
1392249600000 | 125.26 |
1392336000000 | 125.79 |
1392595200000 | 125.8 |
1392681600000 | 125.79 |
1392768000000 | 125.08 |
1392854400000 | 125.75 |
1392940800000 | 125.57 |
1393200000000 | 126.39 |
1393286400000 | 126.18 |
1393372800000 | 126.31 |
1393459200000 | 126.72 |
1393545600000 | 127.19 |
1393804800000 | 126.21 |
1393891200000 | 127.87 |
1393977600000 | 128.11 |
1394064000000 | 128.64 |
1394150400000 | 128.54 |
1394409600000 | 128.42 |
1394496000000 | 127.97 |
1394582400000 | 127.81 |
1394668800000 | 126.48 |
1394755200000 | 126.1 |
1395014400000 | 127.35 |
1395100800000 | 128.15 |
1395187200000 | 127.46 |
1395273600000 | 128.13 |
1395360000000 | 128.05 |
1395619200000 | 127.62 |
1395705600000 | 128.36 |
1395792000000 | 127.7 |
1395878400000 | 127.66 |
1395964800000 | 128.34 |
1396224000000 | 129.46 |
1396310400000 | 130.2 |
1396396800000 | 130.61 |
1396483200000 | 130.41 |
1396569600000 | 129.49 |
1396828800000 | 128.38 |
1396915200000 | 128.97 |
1397001600000 | 130.1 |
1397088000000 | 127.84 |
1397174400000 | 126.64 |
1397433600000 | 127.52 |
1397520000000 | 128.21 |
1397606400000 | 129.29 |
1397692800000 | 129.67 |
1398124800000 | 130.43 |
1398211200000 | 130.34 |
1398297600000 | 130.25 |
1398384000000 | 129.46 |
1398643200000 | 129.87 |
1398729600000 | 130.47 |
1398816000000 | 130.82 |
1398902400000 | 130.62 |
1398988800000 | 130.53 |
1399248000000 | 130.38 |
1399334400000 | 129.52 |
1399420800000 | 130.18 |
1399507200000 | 130.13 |
1399593600000 | 130.2 |
1399852800000 | 131.36 |
1399939200000 | 131.46 |
1400025600000 | 131 |
1400112000000 | 129.89 |
1400198400000 | 130.12 |
1400457600000 | 130.57 |
1400544000000 | 129.79 |
1400630400000 | 130.68 |
1400716800000 | 131.09 |
1400803200000 | 131.61 |
1401062400000 | 131.67 |
1401148800000 | 132.08 |
1401235200000 | 131.91 |
1401321600000 | 132.52 |
1401408000000 | 132.85 |
1401667200000 | 133.08 |
1401753600000 | 133.19 |
1401840000000 | 133.35 |
1401926400000 | 133.99 |
1402012800000 | 134.72 |
1402272000000 | 134.98 |
1402358400000 | 134.86 |
1402444800000 | 134.43 |
1402531200000 | 133.92 |
1402617600000 | 134.59 |
1402876800000 | 134.69 |
1402963200000 | 134.93 |
1403049600000 | 135.82 |
1403136000000 | 136.02 |
1403222400000 | 136.18 |
1403481600000 | 136.2 |
1403568000000 | 135.32 |
1403654400000 | 136.11 |
1403740800000 | 136.22 |
1403827200000 | 136.75 |
1404086400000 | 136.85 |
1404172800000 | 137.57 |
1404259200000 | 137.76 |
1404345600000 | 138.28 |
1404432000000 | 138.33 |
1404691200000 | 137.72 |
1404777600000 | 136.94 |
1404864000000 | 137.52 |
1404950400000 | 136.94 |
1405036800000 | 136.84 |
1405296000000 | 137.49 |
1405382400000 | 137.19 |
1405468800000 | 138.28 |
1405555200000 | 136.88 |
1405641600000 | 137.85 |
1405900800000 | 137.45 |
1405987200000 | 138.19 |
1406073600000 | 138.25 |
1406160000000 | 138.34 |
1406246400000 | 137.78 |
1406505600000 | 137.72 |
1406592000000 | 137.06 |
1406678400000 | 137.13 |
1406764800000 | 134.79 |
1406851200000 | 134.16 |
1407110400000 | 134.81 |
1407196800000 | 133.64 |
1407283200000 | 133.77 |
1407369600000 | 132.92 |
1407456000000 | 134.14 |
1407715200000 | 134.67 |
1407801600000 | 134.41 |
1407888000000 | 135.1 |
1407974400000 | 135.58 |
1408060800000 | 135.54 |
1408320000000 | 136.62 |
1408406400000 | 137.5 |
1408492800000 | 137.95 |
1408579200000 | 138.45 |
1408665600000 | 138.21 |
1408924800000 | 138.85 |
1409011200000 | 139.04 |
1409097600000 | 139.25 |
1409184000000 | 139.07 |
1409270400000 | 139.51 |
1409529600000 | 139.47 |
1409616000000 | 139.11 |
1409702400000 | 139.43 |
1409788800000 | 139.36 |
1409875200000 | 139.82 |
1410134400000 | 139.23 |
1410220800000 | 138.32 |
1410307200000 | 138.68 |
1410393600000 | 138.84 |
1410480000000 | 138.05 |
1410739200000 | 138 |
1410825600000 | 138.99 |
1410912000000 | 139.14 |
1410998400000 | 139.93 |
1411084800000 | 139.22 |
1411344000000 | 138.24 |
1411430400000 | 137.44 |
1411516800000 | 138.34 |
1411603200000 | 136.21 |
1411689600000 | 137.23 |
1411948800000 | 136.84 |
1412035200000 | 136.58 |
1412121600000 | 134.79 |
1412208000000 | 134.7 |
1412294400000 | 136.08 |
1412553600000 | 135.97 |
1412640000000 | 133.98 |
1412726400000 | 136.1 |
1412812800000 | 133.43 |
1412899200000 | 131.63 |
1413158400000 | 129.64 |
1413244800000 | 129.64 |
1413331200000 | 128.37 |
1413417600000 | 128.48 |
1413504000000 | 130.32 |
1413763200000 | 131.23 |
1413849600000 | 133.55 |
1413936000000 | 132.42 |
1414022400000 | 133.91 |
1414108800000 | 135.01 |
1414368000000 | 134.64 |
1414454400000 | 136.07 |
1414540800000 | 136.1 |
1414627200000 | 136.73 |
1414713600000 | 138.16 |
1414972800000 | 138 |
1415059200000 | 137.57 |
1415145600000 | 138.61 |
1415232000000 | 139.1 |
1415318400000 | 139.44 |
1415577600000 | 140.02 |
1415664000000 | 140.02 |
1415750400000 | 140.12 |
1415836800000 | 140.06 |
1415923200000 | 140.15 |
1416182400000 | 140.44 |
1416268800000 | 141.02 |
1416355200000 | 140.79 |
1416441600000 | 141.18 |
1416528000000 | 142.03 |
1416787200000 | 142.07 |
1416873600000 | 141.83 |
1416960000000 | 142.27 |
1417046400000 | 142.01 |
1417132800000 | 141.67 |
1417392000000 | 140.91 |
1417478400000 | 141.7 |
1417564800000 | 142.42 |
1417651200000 | 141.95 |
1417737600000 | 142.21 |
1417996800000 | 140.83 |
1418083200000 | 140.7 |
1418169600000 | 138.41 |
1418256000000 | 139.05 |
1418342400000 | 136.95 |
1418601600000 | 136.08 |
1418688000000 | 135.32 |
1418774400000 | 137.96 |
1418860800000 | 141.28 |
1418947200000 | 141.84 |
1419206400000 | 142.52 |
1419292800000 | 142.98 |
1419379200000 | 142.98 |
1419811200000 | 143.39 |
1419897600000 | 142.81 |
1419984000000 | 141.58 |
1420156800000 | 141.53 |
1420416000000 | 138.88 |
1420502400000 | 137.49 |
1420588800000 | 139 |
1420675200000 | 141.27 |
1420761600000 | 139.89 |
1421020800000 | 138.71 |
1421107200000 | 138.25 |
1421193600000 | 137.31 |
1421280000000 | 136.14 |
1421366400000 | 138.04 |
1421625600000 | 138.04 |
1421712000000 | 137.96 |
1421798400000 | 138.4 |
1421884800000 | 140.58 |
1421971200000 | 139.73 |
1422230400000 | 140 |
1422316800000 | 138.35 |
1422403200000 | 136.07 |
1422489600000 | 137.21 |
1422576000000 | 135.11 |
1422835200000 | 136.96 |
1422921600000 | 139.27 |
1423008000000 | 138.34 |
1423094400000 | 139.99 |
1423180800000 | 139.66 |
1423440000000 | 139.05 |
1423526400000 | 140.43 |
1423612800000 | 140.06 |
1423699200000 | 141.7 |
1423785600000 | 142.32 |
1424044800000 | 142.3 |
1424131200000 | 142.59 |
1424217600000 | 142.46 |
1424304000000 | 142.12 |
1424390400000 | 142.84 |
1424649600000 | 142.55 |
1424736000000 | 142.98 |
1424822400000 | 143.25 |
1424908800000 | 143.01 |
1424995200000 | 142.68 |
1425254400000 | 143.52 |
1425340800000 | 142.81 |
1425427200000 | 142.26 |
1425513600000 | 142.42 |
1425600000000 | 140.24 |
1425859200000 | 140.72 |
1425945600000 | 138.29 |
1426032000000 | 138.14 |
1426118400000 | 139.65 |
1426204800000 | 138.84 |
1426464000000 | 140.56 |
1426550400000 | 140.09 |
1426636800000 | 141.51 |
1426723200000 | 140.76 |
1426809600000 | 142.36 |
1427068800000 | 142.27 |
1427155200000 | 141.55 |
1427241600000 | 139.69 |
1427328000000 | 139.21 |
1427414400000 | 139.39 |
1427673600000 | 140.85 |
1427760000000 | 139.95 |
1427846400000 | 139.47 |
1427932800000 | 140.03 |
1428364800000 | 141.89 |
1428451200000 | 142.18 |
1428537600000 | 142.9 |
1428624000000 | 143.99 |
1428883200000 | 143.22 |
1428969600000 | 143.53 |
1429056000000 | 144.46 |
1429142400000 | 144.36 |
1429228800000 | 143.08 |
1429488000000 | 142.98 |
1429574400000 | 142.51 |
1429660800000 | 143.25 |
1429747200000 | 143.68 |
1429833600000 | 143.98 |
1430092800000 | 143.43 |
1430179200000 | 144.23 |
1430265600000 | 144.08 |
1430352000000 | 142.69 |
1430438400000 | 143.93 |
1430697600000 | 144.37 |
1430784000000 | 142.8 |
1430870400000 | 142.1 |
1430956800000 | 142.3 |
1431043200000 | 144.19 |
1431302400000 | 143.59 |
1431388800000 | 143.2 |
1431475200000 | 143.17 |
1431561600000 | 144.37 |
1431648000000 | 144.59 |
1431907200000 | 144.86 |
1431993600000 | 144.78 |
1432080000000 | 144.66 |
1432166400000 | 145 |
1432252800000 | 144.5 |
1432512000000 | 144.49 |
1432598400000 | 142.95 |
1432684800000 | 144.2 |
1432771200000 | 144.17 |
1432857600000 | 143.44 |
1433116800000 | 143.64 |
1433203200000 | 143.61 |
1433289600000 | 144.04 |
1433376000000 | 142.86 |
1433462400000 | 142.74 |
1433721600000 | 141.62 |
1433808000000 | 141.95 |
1433894400000 | 143.64 |
1433980800000 | 143.87 |
1434067200000 | 142.9 |
1434326400000 | 142.12 |
1434412800000 | 142.89 |
1434499200000 | 143.22 |
1434585600000 | 144.43 |
1434672000000 | 143.47 |
1434931200000 | 144.34 |
1435017600000 | 144.58 |
1435104000000 | 143.55 |
1435190400000 | 143.11 |
1435276800000 | 143.13 |
1435536000000 | 140.15 |
1435622400000 | 140.26 |
1435708800000 | 141.06 |
1435795200000 | 140.97 |
1435881600000 | 141 |
1436140800000 | 140.25 |
1436227200000 | 141.04 |
1436313600000 | 138.93 |
1436400000000 | 139.11 |
1436486400000 | 140.57 |
1436745600000 | 142.02 |
1436832000000 | 142.62 |
1436918400000 | 142.45 |
1437004800000 | 143.34 |
1437091200000 | 142.86 |
1437350400000 | 142.64 |
1437436800000 | 142.04 |
1437523200000 | 141.76 |
1437609600000 | 141.18 |
1437696000000 | 139.39 |
1437955200000 | 138.59 |
1438041600000 | 140.14 |
1438128000000 | 141.59 |
1438214400000 | 141.74 |
1438300800000 | 141.79 |
1438560000000 | 141.37 |
1438646400000 | 141.3 |
1438732800000 | 141.99 |
1438819200000 | 140.94 |
1438905600000 | 140.57 |
1439164800000 | 142.28 |
1439251200000 | 140.99 |
1439337600000 | 141.09 |
1439424000000 | 140.74 |
1439510400000 | 141.39 |
1439769600000 | 141.84 |
1439856000000 | 141.73 |
1439942400000 | 140.36 |
1440028800000 | 137.69 |
1440115200000 | 133.75 |
1440374400000 | 128.48 |
1440460800000 | 126.52 |
1440547200000 | 130.95 |
1440633600000 | 134.18 |
1440720000000 | 134.36 |
1440979200000 | 133.46 |
1441065600000 | 129.68 |
1441152000000 | 131.74 |
1441238400000 | 132.32 |
1441324800000 | 130.13 |
1441584000000 | 130.1 |
1441670400000 | 133.26 |
1441756800000 | 131.39 |
1441843200000 | 131.92 |
1441929600000 | 132.29 |
1442188800000 | 131.72 |
1442275200000 | 133.37 |
1442361600000 | 134.98 |
1442448000000 | 134.49 |
1442534400000 | 132.3 |
1442793600000 | 133.03 |
1442880000000 | 131.48 |
1442966400000 | 131.23 |
1443052800000 | 130.8 |
1443139200000 | 131.18 |
1443398400000 | 128.05 |
1443484800000 | 128.34 |
1443571200000 | 130.47 |
1443657600000 | 130.71 |
1443744000000 | 132.45 |
1444003200000 | 135.07 |
1444089600000 | 134.78 |
1444176000000 | 136.02 |
1444262400000 | 137.22 |
1444348800000 | 137.29 |
1444608000000 | 137.22 |
1444694400000 | 136.41 |
1444780800000 | 135.74 |
1444867200000 | 137.68 |
1444953600000 | 138.4 |
1445212800000 | 138.27 |
1445299200000 | 138.35 |
1445385600000 | 137.45 |
1445472000000 | 139.83 |
1445558400000 | 140.89 |
1445817600000 | 140.41 |
1445904000000 | 139.91 |
1445990400000 | 141.78 |
1446076800000 | 141.52 |
1446163200000 | 140.77 |
1446422400000 | 142.37 |
1446508800000 | 142.92 |
1446595200000 | 142.44 |
1446681600000 | 142.38 |
1446768000000 | 142.39 |
1447027200000 | 141.12 |
1447113600000 | 141.26 |
1447200000000 | 140.66 |
1447286400000 | 138.7 |
1447372800000 | 137.22 |
1447632000000 | 139.19 |
1447718400000 | 139 |
1447804800000 | 140.9 |
1447891200000 | 140.83 |
1447977600000 | 141.2 |
1448236800000 | 141 |
1448323200000 | 141.34 |
1448409600000 | 141.24 |
1448496000000 | 141.25 |
1448582400000 | 141.33 |
1448841600000 | 140.85 |
1448928000000 | 142.31 |
1449014400000 | 140.86 |
1449100800000 | 138.97 |
1449187200000 | 141.71 |
1449446400000 | 140.56 |
1449532800000 | 139.58 |
1449619200000 | 138.85 |
1449705600000 | 139.16 |
1449792000000 | 136.57 |
1450051200000 | 136.92 |
1450137600000 | 138.26 |
1450224000000 | 140.3 |
1450310400000 | 138.08 |
1450396800000 | 135.81 |
1450656000000 | 136.81 |
1450742400000 | 138.03 |
1450828800000 | 139.93 |
1450915200000 | 139.71 |
1451260800000 | 139.31 |
1451347200000 | 140.73 |
1451433600000 | 139.66 |
1451520000000 | 138.4 |
1451865600000 | 136.61 |
1451952000000 | 136.87 |
1452038400000 | 134.72 |
1452124800000 | 131.39 |
1452211200000 | 129.93 |
1452470400000 | 130.11 |
1452556800000 | 131.03 |
1452643200000 | 127.95 |
1452729600000 | 129.92 |
1452816000000 | 127.02 |
1453075200000 | 126.89 |
1453161600000 | 127.09 |
1453248000000 | 125.43 |
1453334400000 | 126.61 |
1453420800000 | 129.31 |
1453680000000 | 127.09 |
1453766400000 | 129.11 |
1453852800000 | 128.28 |
1453939200000 | 128.8 |
1454025600000 | 132.26 |
1454284800000 | 131.96 |
1454371200000 | 129.43 |
1454457600000 | 130.54 |
1454544000000 | 130.93 |
1454630400000 | 128.58 |
1454889600000 | 126.71 |
1454976000000 | 126.57 |
1455062400000 | 126.37 |
1455148800000 | 124.54 |
1455235200000 | 127.38 |
1455494400000 | 127.43 |
1455580800000 | 129.6 |
1455667200000 | 131.79 |
1455753600000 | 131.3 |
1455840000000 | 131.13 |
1456099200000 | 133.02 |
1456185600000 | 131.34 |
1456272000000 | 131.69 |
1456358400000 | 133.38 |
1456444800000 | 133.21 |
1456704000000 | 132.31 |
1456790400000 | 135.5 |
1456876800000 | 136.26 |
1456963200000 | 136.65 |
1457049600000 | 137.1 |
1457308800000 | 137.4 |
1457395200000 | 136.02 |
1457481600000 | 136.72 |
1457568000000 | 136.59 |
1457654400000 | 138.89 |
1457913600000 | 138.69 |
1458000000000 | 138.58 |
1458086400000 | 139.25 |
1458172800000 | 140.59 |
1458259200000 | 141.35 |
1458518400000 | 141.3 |
1458604800000 | 141.13 |
1458691200000 | 140.05 |
1458777600000 | 139.98 |
1459209600000 | 141.65 |
1459296000000 | 142.71 |
1459382400000 | 142.54 |
1459468800000 | 143.14 |
1459728000000 | 142.71 |
1459814400000 | 141.28 |
1459900800000 | 142.64 |
1459987200000 | 140.86 |
1460073600000 | 141.55 |
1460332800000 | 141.32 |
1460419200000 | 142.74 |
1460505600000 | 144.16 |
1460592000000 | 144.32 |
1460678400000 | 144.01 |
1460937600000 | 144.8 |
1461024000000 | 145.81 |
1461110400000 | 145.81 |
1461196800000 | 144.72 |
1461283200000 | 144.86 |
1461542400000 | 144.57 |
1461628800000 | 144.95 |
1461715200000 | 145.17 |
1461801600000 | 144.09 |
1461888000000 | 143.34 |
1462147200000 | 144.21 |
1462233600000 | 142.93 |
1462320000000 | 141.92 |
1462406400000 | 141.84 |
1462492800000 | 142.3 |
1462752000000 | 142.19 |
1462838400000 | 143.85 |
1462924800000 | 142.74 |
1463011200000 | 142.7 |
1463097600000 | 141.4 |
1463356800000 | 143 |
1463443200000 | 141.76 |
1463529600000 | 141.78 |
1463616000000 | 140.93 |
1463702400000 | 141.59 |
1463961600000 | 141.36 |
1464048000000 | 143.17 |
1464134400000 | 144.33 |
1464220800000 | 144.34 |
1464307200000 | 144.89 |
1464566400000 | 144.85 |
1464652800000 | 144.67 |
1464739200000 | 144.8 |
1464825600000 | 145.31 |
1464912000000 | 144.99 |
1465171200000 | 145.81 |
1465257600000 | 146.08 |
1465344000000 | 146.42 |
1465430400000 | 146.17 |
1465516800000 | 144.92 |
1465776000000 | 143.8 |
1465862400000 | 143.4 |
1465948800000 | 143.19 |
1466035200000 | 143.58 |
1466121600000 | 143.53 |
1466380800000 | 144.4 |
1466467200000 | 144.97 |
1466553600000 | 144.63 |
1466640000000 | 146.62 |
1466726400000 | 141.3 |
1466985600000 | 138.61 |
1467072000000 | 141.02 |
1467158400000 | 143.55 |
1467244800000 | 145.44 |
1467331200000 | 145.7 |
1467590400000 | 145.89 |
1467676800000 | 144.9 |
1467763200000 | 145.5 |
1467849600000 | 145.43 |
1467936000000 | 147.28 |
1468195200000 | 147.75 |
1468281600000 | 149.08 |
1468368000000 | 149.17 |
1468454400000 | 150.07 |
1468540800000 | 149.87 |
1468800000000 | 150.1 |
1468886400000 | 149.94 |
1468972800000 | 150.59 |
1469059200000 | 150.19 |
1469145600000 | 150.65 |
1469404800000 | 150.07 |
1469491200000 | 150.18 |
1469577600000 | 149.78 |
1469664000000 | 149.97 |
1469750400000 | 150.33 |
1470009600000 | 150.17 |
1470096000000 | 149.11 |
1470182400000 | 149.5 |
1470268800000 | 149.7 |
1470355200000 | 150.78 |
1470614400000 | 150.77 |
1470700800000 | 150.85 |
1470787200000 | 150.53 |
1470873600000 | 151.39 |
1470960000000 | 151.35 |
1471219200000 | 151.82 |
1471305600000 | 151.17 |
1471392000000 | 151.4 |
1471478400000 | 151.78 |
1471564800000 | 151.63 |
1471824000000 | 151.52 |
1471910400000 | 152.02 |
1471996800000 | 151.36 |
1472083200000 | 151.29 |
1472169600000 | 151.04 |
1472428800000 | 151.67 |
1472515200000 | 151.48 |
1472601600000 | 151.06 |
1472688000000 | 151.12 |
1472774400000 | 151.88 |
1473033600000 | 151.96 |
1473120000000 | 152.12 |
1473206400000 | 151.98 |
1473292800000 | 151.69 |
1473379200000 | 148.13 |
1473638400000 | 149.9 |
1473724800000 | 147.59 |
1473811200000 | 147.51 |
1473897600000 | 149.02 |
1473984000000 | 148.32 |
1474243200000 | 148.37 |
1474329600000 | 148.61 |
1474416000000 | 150.22 |
1474502400000 | 151.32 |
1474588800000 | 150.37 |
1474848000000 | 148.98 |
1474934400000 | 149.77 |
1475020800000 | 150.69 |
1475107200000 | 149.82 |
1475193600000 | 150.91 |
1475452800000 | 150.37 |
1475539200000 | 149.5 |
1475625600000 | 150.21 |
1475712000000 | 150.37 |
1475798400000 | 149.94 |
1476057600000 | 150.25 |
1476144000000 | 148.49 |
1476230400000 | 148.54 |
1476316800000 | 148.23 |
1476403200000 | 148.25 |
1476662400000 | 147.71 |
1476748800000 | 148.75 |
1476835200000 | 149.27 |
1476921600000 | 148.79 |
1477008000000 | 148.76 |
1477267200000 | 149.29 |
1477353600000 | 148.82 |
1477440000000 | 148.85 |
1477526400000 | 148.7 |
1477612800000 | 148.41 |
1477872000000 | 148.23 |
1477958400000 | 147.31 |
1478044800000 | 146.42 |
1478131200000 | 146.03 |
1478217600000 | 145.86 |
1478476800000 | 149.32 |
1478563200000 | 149.91 |
1478649600000 | 151.45 |
1478736000000 | 152.22 |
1478822400000 | 152.26 |
1479081600000 | 152.67 |
1479168000000 | 153.89 |
1479254400000 | 153.65 |
1479340800000 | 154.46 |
1479427200000 | 154.1699 |
1479686400000 | 155.21 |
1479772800000 | 155.53 |
1479859200000 | 155.51 |
1479945600000 | 155.52 |
1480032000000 | 156.1399 |
1480291200000 | 155.36 |
1480377600000 | 155.55 |
1480464000000 | 155.62 |
1480550400000 | 155.27 |
1480636800000 | 155.4199 |
1480896000000 | 156.26 |
1480982400000 | 156.9199 |
1481068800000 | 159.28 |
1481155200000 | 159.6399 |
1481241600000 | 160.6 |
1481500800000 | 160.32 |
1481587200000 | 161.4 |
1481673600000 | 160.08 |
1481760000000 | 160.45 |
1481846400000 | 160.36 |
1482105600000 | 160.62 |
1482192000000 | 161.13 |
1482278400000 | 160.6699 |
1482364800000 | 160.48 |
1482451200000 | 160.6 |
1482796800000 | 160.85 |
1482883200000 | 159.5 |
1482969600000 | 159.55 |
1483056000000 | 158.83 |
1483315200000 | 158.83 |
1483401600000 | 160.04 |
1483488000000 | 161.11 |
1483574400000 | 160.86 |
1483660800000 | 161.46 |
1483920000000 | 160.77 |
1484006400000 | 160.66 |
1484092800000 | 161.15 |
1484179200000 | 160.85 |
1484265600000 | 161.09 |
1484524800000 | 161.06 |
1484611200000 | 160.72 |
1484697600000 | 160.84 |
1484784000000 | 159.94 |
1484870400000 | 160.4 |
1485129600000 | 159.69 |
1485216000000 | 160.94 |
1485302400000 | 162.02 |
1485388800000 | 161.6699 |
1485475200000 | 161.51 |
1485734400000 | 160.59 |
1485820800000 | 160.37 |
1485907200000 | 159.94 |
1485993600000 | 160.29 |
1486080000000 | 161.63 |
1486339200000 | 161.02 |
1486425600000 | 160.96 |
1486512000000 | 161.12 |
1486598400000 | 162.09 |
1486684800000 | 162.72 |
1486944000000 | 163.57 |
1487030400000 | 164.33 |
1487116800000 | 165.27 |
1487203200000 | 165.18 |
1487289600000 | 165.27 |
1487548800000 | 165.29 |
1487635200000 | 166.31 |
1487721600000 | 165.88 |
1487808000000 | 166.03 |
1487894400000 | 166.07 |
1488153600000 | 166 |
1488240000000 | 165.35 |
1488326400000 | 167.19 |
1488412800000 | 166.3899 |
1488499200000 | 166.4199 |
1488758400000 | 166.05 |
1488844800000 | 165.62 |
1488931200000 | 165.2 |
1489017600000 | 165.16 |
1489104000000 | 165.69 |
1489363200000 | 165.68 |
1489449600000 | 165.06 |
1489536000000 | 166.45 |
1489622400000 | 166.36 |
1489708800000 | 166.18 |
1489968000000 | 165.74 |
1490054400000 | 163.79 |
1490140800000 | 164.1399 |
1490227200000 | 164.1399 |
1490313600000 | 164.01 |
1490572800000 | 163.82 |
1490659200000 | 164.96 |
1490745600000 | 165.04 |
1490832000000 | 165.56 |
1490918400000 | 165.2 |
1491177600000 | 164.84 |
1491264000000 | 164.96 |
1491350400000 | 164.48 |
1491436800000 | 164.95 |
1491523200000 | 164.83 |
1491782400000 | 164.98 |
1491868800000 | 164.93 |
1491955200000 | 164.3899 |
1492041600000 | 163.33 |
1492473600000 | 164.23 |
1492560000000 | 163.86 |
1492646400000 | 164.98 |
1492732800000 | 164.44 |
1492992000000 | 166.1699 |
1493078400000 | 167.19 |
1493164800000 | 166.94 |
1493251200000 | 166.84 |
1493337600000 | 166.27 |
1493596800000 | 166.32 |
1493683200000 | 166.2 |
1493769600000 | 166.3 |
1493856000000 | 166.16 |
1493942400000 | 166.97 |
1494201600000 | 166.78 |
1494288000000 | 166.51 |
1494374400000 | 167.03 |
1494460800000 | 166.41 |
1494547200000 | 165.91 |
1494806400000 | 166.82 |
1494892800000 | 166.68 |
1494979200000 | 163.71 |
1495065600000 | 164.08 |
1495152000000 | 165.4 |
1495411200000 | 166.25 |
1495497600000 | 166.62 |
1495584000000 | 166.8899 |
1495670400000 | 167.38 |
1495756800000 | 167.52 |
1496016000000 | 167.56 |
1496102400000 | 167.41 |
1496188800000 | 167.21 |
1496275200000 | 168.63 |
1496361600000 | 169.02 |
1496620800000 | 168.75 |
1496707200000 | 168.37 |
1496793600000 | 168.44 |
1496880000000 | 168.47 |
1496966400000 | 169.08 |
1497225600000 | 169.1 |
1497312000000 | 169.93 |
1497398400000 | 169.65 |
1497484800000 | 169.22 |
1497571200000 | 169.35 |
1497830400000 | 170.69 |
1497916800000 | 169.24 |
1498003200000 | 168.93 |
1498089600000 | 168.9199 |
1498176000000 | 169.11 |
1498435200000 | 169.25 |
1498521600000 | 168.1 |
1498608000000 | 169.53 |
1498694400000 | 168.34 |
1498780800000 | 168.7 |
1499040000000 | 169.32 |
1499126400000 | 169.4 |
1499212800000 | 169.25 |
1499299200000 | 167.74 |
1499385600000 | 168.6399 |
1499644800000 | 168.7 |
1499731200000 | 168.5 |
1499817600000 | 169.63 |
1499904000000 | 170.09 |
1499990400000 | 170.98 |
1500249600000 | 171.02 |
1500336000000 | 170.88 |
1500422400000 | 171.76 |
1500508800000 | 171.83 |
1500595200000 | 171.46 |
1500854400000 | 170.85 |
1500940800000 | 171.73 |
1501027200000 | 171.46 |
1501113600000 | 171.54 |
1501200000000 | 171.3899 |
1501459200000 | 171.46 |
1501545600000 | 171.9 |
1501632000000 | 171.72 |
1501718400000 | 171.6399 |
1501804800000 | 172.06 |
1502064000000 | 172.22 |
1502150400000 | 171.91 |
1502236800000 | 171.6699 |
1502323200000 | 169.47 |
1502409600000 | 169.54 |
1502668800000 | 171.2 |
1502755200000 | 170.86 |
1502841600000 | 171.16 |
1502928000000 | 168.79 |
1503014400000 | 168.38 |
1503273600000 | 168.58 |
1503360000000 | 170.05 |
1503446400000 | 169.6699 |
1503532800000 | 169.54 |
1503619200000 | 169.99 |
1503878400000 | 170.07 |
1503964800000 | 170.05 |
1504051200000 | 170.66 |
1504137600000 | 171.75 |
1504224000000 | 172.41 |
1504483200000 | 172.37 |
1504569600000 | 171.23 |
1504656000000 | 171.86 |
1504742400000 | 172.01 |
1504828800000 | 171.95 |
1505088000000 | 173.76 |
1505174400000 | 174.47 |
1505260800000 | 174.8 |
1505347200000 | 175.05 |
1505433600000 | 175.47 |
1505692800000 | 175.83 |
1505779200000 | 176.05 |
1505865600000 | 176.21 |
1505952000000 | 175.79 |
1506038400000 | 175.91 |
1506297600000 | 175.81 |
1506384000000 | 175.68 |
1506470400000 | 176.25 |
1506556800000 | 176.3899 |
1506643200000 | 176.76 |
1506902400000 | 177.56 |
1506988800000 | 177.82 |
1507075200000 | 177.94 |
1507161600000 | 178.85 |
1507248000000 | 178.58 |
1507507200000 | 178.07 |
1507593600000 | 178.6699 |
1507680000000 | 178.74 |
1507766400000 | 178.36 |
1507852800000 | 178.66 |
1508112000000 | 178.95 |
1508198400000 | 179.01 |
1508284800000 | 179.45 |
1508371200000 | 179.6699 |
1508457600000 | 180.19 |
1508716800000 | 179.37 |
1508803200000 | 179.66 |
1508889600000 | 178.59 |
1508976000000 | 178.61 |
1509062400000 | 179.3 |
1509321600000 | 178.66 |
1509408000000 | 178.93 |
1509494400000 | 179.36 |
1509580800000 | 180 |
1509667200000 | 180.76 |
1509926400000 | 181.01 |
1510012800000 | 181.02 |
1510099200000 | 181.47 |
1510185600000 | 180.84 |
1510272000000 | 180.9 |
1510531200000 | 180.71 |
1510617600000 | 180 |
1510704000000 | 179.21 |
1510790400000 | 180.61 |
1510876800000 | 180.34 |
1511136000000 | 180.52 |
1511222400000 | 181.54 |
1511308800000 | 181.49 |
1511395200000 | 181.49 |
1511481600000 | 181.68 |
1511740800000 | 181.31 |
1511827200000 | 183.07 |
1511913600000 | 183.36 |
1512000000000 | 184.77 |
1512086400000 | 184.8 |
1512345600000 | 185.03 |
1512432000000 | 184.23 |
1512518400000 | 183.61 |
1512604800000 | 183.91 |
1512691200000 | 185.1 |
1512950400000 | 185.96 |
1513036800000 | 186.2 |
1513123200000 | 186.01 |
1513209600000 | 185.22 |
1513296000000 | 186.95 |
1513555200000 | 187.98 |
1513641600000 | 187.47 |
1513728000000 | 187.37 |
1513814400000 | 187.95 |
1513900800000 | 187.8 |
1514332800000 | 187.86 |
1514419200000 | 188.29 |
1514505600000 | 187.54 |
1514851200000 | 189.19 |
1514937600000 | 190.03 |
1515024000000 | 190.97 |
1515110400000 | 191.99 |
1515369600000 | 191.8899 |
1515456000000 | 192.09 |
1515542400000 | 191.86 |
1515628800000 | 192.91 |
1515715200000 | 194.27 |
1515974400000 | 194.45 |
1516060800000 | 193.78 |
1516147200000 | 195.4 |
1516233600000 | 194.9199 |
1516320000000 | 195.79 |
1516579200000 | 197.08 |
1516665600000 | 197.5 |
1516752000000 | 197.3899 |
1516838400000 | 197.4 |
1516924800000 | 199.78 |
1517184000000 | 198.63 |
1517270400000 | 196.08 |
1517356800000 | 195.98 |
1517443200000 | 196.28 |
1517529600000 | 192.19 |
1517788800000 | 184.69 |
1517875200000 | 187.59 |
1517961600000 | 186.83 |
1518048000000 | 180.2 |
1518134400000 | 182.79 |
1518393600000 | 185.22 |
1518480000000 | 185.66 |
1518566400000 | 188 |
1518652800000 | 190.3 |
1518739200000 | 190.41 |
1518998400000 | 190.37 |
1519084800000 | 189.26 |
1519171200000 | 188.19 |
1519257600000 | 188.37 |
1519344000000 | 191.2 |
1519603200000 | 193.46 |
1519689600000 | 191.24 |
1519776000000 | 189.13 |
1519862400000 | 186.79 |
1519948800000 | 187.53 |
1520208000000 | 189.03 |
1520294400000 | 189.53 |
1520380800000 | 189.15 |
1520467200000 | 190.1 |
1520553600000 | 193.24 |
1520812800000 | 193.1399 |
1520899200000 | 191.94 |
1520985600000 | 190.82 |
1521072000000 | 190.52 |
1521158400000 | 190.97 |
1521417600000 | 188.6399 |
1521504000000 | 189.18 |
1521590400000 | 188.99 |
1521676800000 | 184.23 |
1521763200000 | 180.43 |
1522022400000 | 184.95 |
1522108800000 | 182.47 |
1522195200000 | 182.33 |
1522281600000 | 184.6 |
1522713600000 | 182.96 |
1522800000000 | 185.05 |
1522886400000 | 186.18 |
1522972800000 | 182.4199 |
1523232000000 | 183.22 |
1523318400000 | 186.12 |
1523404800000 | 185.29 |
1523491200000 | 186.77 |
1523577600000 | 186.23 |
1523836800000 | 187.55 |
1523923200000 | 189.04 |
1524009600000 | 188.94 |
1524096000000 | 187.79 |
1524182400000 | 186.1699 |
1524441600000 | 186.22 |
1524528000000 | 184.66 |
1524614400000 | 184.74 |
1524700800000 | 186.13 |
1524787200000 | 186.32 |
1525046400000 | 184.8899 |
1525132800000 | 185.1399 |
1525219200000 | 183.98 |
1525305600000 | 183.66 |
1525392000000 | 186.09 |
1525651200000 | 186.6399 |
1525737600000 | 186.68 |
1525824000000 | 188.54 |
1525910400000 | 190.25 |
1525996800000 | 190.66 |
1526256000000 | 191.16 |
1526342400000 | 189.91 |
1526428800000 | 190.9199 |
1526515200000 | 190.76 |
1526601600000 | 189.98 |
1526860800000 | 191.19 |
1526947200000 | 190.95 |
1527033600000 | 190.96 |
1527120000000 | 190.61 |
1527206400000 | 190.03 |
1527465600000 | 189.9199 |
1527552000000 | 187.54 |
1527638400000 | 189.97 |
1527724800000 | 188.38 |
1527811200000 | 190.24 |
1528070400000 | 190.94 |
1528156800000 | 190.83 |
1528243200000 | 192.51 |
1528329600000 | 192.58 |
1528416000000 | 193.06 |
1528675200000 | 193.16 |
1528761600000 | 193.21 |
1528848000000 | 192.48 |
1528934400000 | 192.69 |
1529020800000 | 192.38 |
1529280000000 | 191.77 |
1529366400000 | 190.68 |
1529452800000 | 190.9199 |
1529539200000 | 189.6699 |
1529625600000 | 190.22 |
1529884800000 | 187.72 |
1529971200000 | 188.3899 |
1530057600000 | 187.02 |
1530144000000 | 188.04 |
1530230400000 | 188.66 |
1530489600000 | 188.86 |
1530576000000 | 188.06 |
1530662400000 | 188.12 |
1530748800000 | 189.63 |
1530835200000 | 191.47 |
1531094400000 | 193.05 |
1531180800000 | 193.62 |
1531267200000 | 191.9199 |
1531353600000 | 193.43 |
1531440000000 | 193.76 |
1531699200000 | 193.81 |
1531785600000 | 194.31 |
1531872000000 | 194.46 |
1531958400000 | 193.97 |
1532044800000 | 193.73 |
1532304000000 | 194.05 |
1532390400000 | 194.76 |
1532476800000 | 196.63 |
1532563200000 | 197.07 |
1532649600000 | 195.68 |
1532908800000 | 195.4 |
1532995200000 | 196.72 |
1533081600000 | 196.68 |
1533168000000 | 197.47 |
1533254400000 | 198.58 |
1533513600000 | 199.05 |
1533600000000 | 199.09 |
1533686400000 | 199.16 |
1533772800000 | 198.8 |
1533859200000 | 197.36 |
1534118400000 | 196.51 |
1534204800000 | 197.9199 |
1534291200000 | 196.59 |
1534377600000 | 198.3 |
1534464000000 | 199.47 |
1534723200000 | 199.97 |
1534809600000 | 200.29 |
1534896000000 | 200.11 |
1534982400000 | 199.84 |
1535068800000 | 200.68 |
1535328000000 | 202.05 |
1535414400000 | 202.15 |
1535500800000 | 203.06 |
1535587200000 | 202.3 |
1535673600000 | 202.4 |
1535932800000 | 202.36 |
1536019200000 | 201.58 |
1536105600000 | 201.4199 |
1536192000000 | 200.87 |
1536278400000 | 200.46 |
1536537600000 | 200.79 |
1536624000000 | 201.18 |
1536710400000 | 201.27 |
1536796800000 | 202.6699 |
1536883200000 | 202.7 |
1537142400000 | 202.06 |
1537228800000 | 202.94 |
1537315200000 | 203.3 |
1537401600000 | 204.99 |
1537488000000 | 205.11 |
1537747200000 | 203.95 |
1537833600000 | 203.1399 |
1537920000000 | 202.59 |
1538006400000 | 202.76 |
1538092800000 | 202.8899 |
1538352000000 | 204.04 |
1538438400000 | 203.84 |
1538524800000 | 203.9199 |
1538611200000 | 202.43 |
1538697600000 | 201.5 |
1538956800000 | 201.45 |
1539043200000 | 200.9 |
1539129600000 | 195.02 |
1539216000000 | 190.5 |
1539302400000 | 192.99 |
1539561600000 | 191.8899 |
1539648000000 | 195.74 |
1539734400000 | 195.31 |
1539820800000 | 192.68 |
1539907200000 | 192.6 |
1540166400000 | 191.65 |
1540252800000 | 190.43 |
1540339200000 | 185.15 |
1540425600000 | 187.8 |
1540512000000 | 184.93 |
1540771200000 | 184.22 |
1540857600000 | 186.75 |
1540944000000 | 187.99 |
1541030400000 | 190.05 |
1541116800000 | 189.43 |
1541376000000 | 191.11 |
1541462400000 | 192.2 |
1541548800000 | 195.72 |
1541635200000 | 195.65 |
1541721600000 | 193.87 |
1541980800000 | 190.4199 |
1542067200000 | 190.44 |
1542153600000 | 189.18 |
1542240000000 | 191.21 |
1542326400000 | 191.91 |
1542585600000 | 189.19 |
1542672000000 | 185.75 |
1542758400000 | 186.5 |
1542844800000 | 186.57 |
1542931200000 | 185.54 |
1543190400000 | 188.1 |
1543276800000 | 188.99 |
1543363200000 | 192.85 |
1543449600000 | 192.36 |
1543536000000 | 194.33 |
1543795200000 | 196.21 |
1543881600000 | 190.53 |
1543968000000 | 190.51 |
1544054400000 | 189.91 |
1544140800000 | 185.7 |
1544400000000 | 185.83 |
1544486400000 | 185.66 |
1544572800000 | 186.71 |
1544659200000 | 187.12 |
1544745600000 | 184.02 |
1545004800000 | 180.1699 |
1545091200000 | 180.08 |
1545177600000 | 177.77 |
1545264000000 | 175.05 |
1545350400000 | 171.71 |
1545609600000 | 167.09 |
1545868800000 | 176.34 |
1545955200000 | 176.26 |
1546214400000 | 177.87 |
1546387200000 | 177.9 |
1546473600000 | 174.24 |
1546560000000 | 179.95 |
1546819200000 | 181.25 |
1546905600000 | 182.85 |
1546992000000 | 183.55 |
1547078400000 | 184.45 |
1547164800000 | 184.68 |
1547424000000 | 183.7 |
1547510400000 | 185.28 |
1547596800000 | 185.75 |
1547683200000 | 187.08 |
1547769600000 | 189.9 |
1548028800000 | 189.93 |
1548115200000 | 187.69 |
1548201600000 | 188.02 |
1548288000000 | 188.46 |
1548374400000 | 189.87 |
1548633600000 | 188.47 |
1548720000000 | 188.4199 |
1548806400000 | 190.65 |
1548892800000 | 191.76 |
1548979200000 | 192.1699 |
1549238400000 | 193.4 |
1549324800000 | 194.05 |
1549411200000 | 194.02 |
1549497600000 | 192.1699 |
1549584000000 | 192.1699 |
1549843200000 | 192.35 |
1549929600000 | 194.57 |
1550016000000 | 195.56 |
1550102400000 | 195.22 |
1550188800000 | 197.91 |
1550448000000 | 197.96 |
1550534400000 | 198.23 |
1550620800000 | 198.52 |
1550707200000 | 198.22 |
1550793600000 | 199.56 |
1551052800000 | 199.74 |
1551139200000 | 199.56 |
1551225600000 | 199.33 |
1551312000000 | 198.46 |
1551398400000 | 199.34 |
1551657600000 | 198.04 |
1551744000000 | 197.74 |
1551830400000 | 196.29 |
1551916800000 | 194.97 |
1552003200000 | 194.34 |
1552262400000 | 197 |
1552348800000 | 197.72 |
1552435200000 | 199.18 |
1552521600000 | 199.3 |
1552608000000 | 200.21 |
1552867200000 | 201.21 |
1552953600000 | 201.3 |
1553040000000 | 200.27 |
1553126400000 | 202.13 |
1553212800000 | 198.5 |
1553472000000 | 198.25 |
1553558400000 | 199.98 |
1553644800000 | 198.87 |
1553731200000 | 199.78 |
1553817600000 | 201.19 |
1554076800000 | 203.3899 |
1554163200000 | 203.25 |
1554249600000 | 203.97 |
1554336000000 | 204.25 |
1554422400000 | 205.13 |
1554681600000 | 205.4 |
1554768000000 | 203.86 |
1554854400000 | 204.6 |
1554940800000 | 204.47 |
1555027200000 | 205.99 |
1555286400000 | 205.8899 |
1555372800000 | 206.07 |
1555459200000 | 205.78 |
1555545600000 | 206.26 |
1555977600000 | 207.4199 |
1556064000000 | 207.11 |
1556150400000 | 206.32 |
1556236800000 | 206.8899 |
1556496000000 | 207.05 |
1556582400000 | 208.03 |
1556668800000 | 206.1699 |
1556755200000 | 205.95 |
1556841600000 | 207.8 |
1557100800000 | 206.95 |
1557187200000 | 203.6399 |
1557273600000 | 203.52 |
1557360000000 | 202.71 |
1557446400000 | 203.57 |
1557705600000 | 199.32 |
1557792000000 | 200.98 |
1557878400000 | 201.78 |
1557964800000 | 203.6399 |
1558051200000 | 202.49 |
1558310400000 | 201.44 |
1558396800000 | 203.03 |
1558483200000 | 202.19 |
1558569600000 | 199.85 |
1558656000000 | 200.22 |
1558915200000 | 200.35 |
1559001600000 | 198.33 |
1559088000000 | 197.24 |
1559174400000 | 197.6699 |
1559260800000 | 195.26 |
1559520000000 | 195.25 |
1559606400000 | 199.45 |
1559692800000 | 200.8899 |
1559779200000 | 202.12 |
1559865600000 | 203.99 |
1560124800000 | 204.8899 |
1560211200000 | 204.99 |
1560297600000 | 204.58 |
1560384000000 | 205.22 |
1560470400000 | 204.95 |
1560729600000 | 204.81 |
1560816000000 | 206.79 |
1560902400000 | 207.59 |
1560988800000 | 209.81 |
1561075200000 | 209.28 |
1561334400000 | 208.81 |
1561420800000 | 206.81 |
1561507200000 | 206.83 |
1561593600000 | 207.68 |
1561680000000 | 209.11 |
1561939200000 | 210.66 |
1562025600000 | 211.1 |
1562112000000 | 212.79 |
1562198400000 | 212.83 |
1562284800000 | 212.23 |
1562544000000 | 211.33 |
1562630400000 | 211.36 |
1562716800000 | 212.12 |
1562803200000 | 212.97 |
1562889600000 | 214.16 |
1563148800000 | 214.07 |
1563235200000 | 213.42 |
1563321600000 | 212.11 |
1563408000000 | 213.02 |
1563494400000 | 211.99 |
1563753600000 | 212.48 |
1563840000000 | 213.9 |
1563926400000 | 215.18 |
1564012800000 | 214.13 |
1564099200000 | 215.5 |
1564358400000 | 215.26 |
1564444800000 | 215 |
1564531200000 | 212.35 |
1564617600000 | 210.59 |
1564704000000 | 209.1699 |
1564963200000 | 203.37 |
1565049600000 | 205.22 |
1565136000000 | 205.43 |
1565222400000 | 209.08 |
1565308800000 | 207.66 |
1565568000000 | 205.02 |
1565654400000 | 207.82 |
1565740800000 | 201.95 |
1565827200000 | 201.8899 |
1565913600000 | 205.27 |
1566172800000 | 207.9 |
1566259200000 | 206.48 |
1566345600000 | 208.51 |
1566432000000 | 208.37 |
1566518400000 | 203.26 |
1566777600000 | 205.37 |
1566864000000 | 204.84 |
1566950400000 | 206.27 |
1567036800000 | 208.98 |
1567123200000 | 209.27 |
1567382400000 | 209.24 |
1567468800000 | 207.81 |
1567555200000 | 210.03 |
1567641600000 | 212.94 |
1567728000000 | 213.36 |
1567987200000 | 213.79 |
1568073600000 | 214 |
1568160000000 | 215.27 |
1568246400000 | 215.87 |
1568332800000 | 215.88 |
1568592000000 | 215.32 |
1568678400000 | 215.58 |
1568764800000 | 215.59 |
1568851200000 | 215.85 |
1568937600000 | 215.08 |
1569196800000 | 215.15 |
1569283200000 | 213.45 |
1569369600000 | 214.65 |
1569456000000 | 214.57 |
1569542400000 | 213.74 |
1569801600000 | 214.93 |
1569888000000 | 212.18 |
1569974400000 | 208.15 |
1570060800000 | 209.65 |
1570147200000 | 212.67 |
1570406400000 | 211.69 |
1570492800000 | 208.18 |
1570579200000 | 210.35 |
1570665600000 | 211.73 |
1570752000000 | 214.17 |
1571011200000 | 213.95 |
1571097600000 | 215.81 |
1571184000000 | 215.28 |
1571270400000 | 215.78 |
1571356800000 | 215.62 |
1571616000000 | 217.12 |
1571702400000 | 216.69 |
1571788800000 | 216.99 |
1571875200000 | 217.15 |
1571961600000 | 218.36 |
1572220800000 | 219.65 |
1572307200000 | 219.61 |
1572393600000 | 220.22 |
1572480000000 | 219.55 |
1572566400000 | 221.86 |
1572825600000 | 222.63 |
1572912000000 | 222.09 |
1572998400000 | 222.46 |
1573084800000 | 223.32 |
1573171200000 | 224.36 |
1573430400000 | 223.93 |
1573516800000 | 224.34 |
1573603200000 | 225.12 |
1573689600000 | 225.16 |
1573776000000 | 226.84 |
1574035200000 | 227.18 |
1574121600000 | 226.6 |
1574208000000 | 225.61 |
1574294400000 | 225.01 |
1574380800000 | 225.44 |
1574640000000 | 227.25 |
1574726400000 | 228.03 |
1574812800000 | 228.93 |
1574899200000 | 228.95 |
1574985600000 | 228.02 |
1575244800000 | 226.26 |
1575331200000 | 224.53 |
1575417600000 | 226.13 |
1575504000000 | 226.54 |
1575590400000 | 228.59 |
1575849600000 | 227.98 |
1575936000000 | 227.92 |
1576022400000 | 228.67 |
1576108800000 | 230.86 |
1576195200000 | 231.32 |
1576454400000 | 232.93 |
1576540800000 | 233.05 |
1576627200000 | 232.94 |
1576713600000 | 233.77 |
1576800000000 | 234.89 |
1577059200000 | 235.16 |
1577145600000 | 235.26 |
1577404800000 | 236.38 |
1577664000000 | 235.09 |
1577750400000 | 235.86 |
1577923200000 | 237.83 |
1578009600000 | 235.96 |
1578268800000 | 236.38 |
1578355200000 | 235.44 |
1578441600000 | 236.9 |
1578528000000 | 238.55 |
1578614400000 | 238.04 |
1578873600000 | 239.52 |
1578960000000 | 239.45 |
1579046400000 | 239.93 |
1579132800000 | 241.98 |
1579219200000 | 243.06 |
1579478400000 | 243.1 |
1579564800000 | 242.32 |
1579651200000 | 242.64 |
1579737600000 | 242.61 |
1579824000000 | 240.47 |
1580083200000 | 236.56 |
1580169600000 | 238.84 |
1580256000000 | 238.22 |
1580342400000 | 238.97 |
1580428800000 | 234.09 |
1580688000000 | 235.91 |
1580774400000 | 239.89 |
1580860800000 | 242.64 |
1580947200000 | 243.54 |
1581033600000 | 241.85 |
1581292800000 | 243.58 |
1581379200000 | 243.91 |
1581465600000 | 245.69 |
1581552000000 | 245.01 |
1581638400000 | 245.57 |
1581897600000 | 245.59 |
1581984000000 | 244.51 |
1582070400000 | 246.13 |
1582156800000 | 245.38 |
1582243200000 | 242.62 |
1582502400000 | 234.34 |
1582588800000 | 227.13 |
1582675200000 | 225.76 |
1582761600000 | 215.9 |
1582848000000 | 214.06 |
1583107200000 | 224.06 |
1583193600000 | 217.83 |
1583280000000 | 226.86 |
1583366400000 | 219.68 |
1583452800000 | 215.92 |
1583712000000 | 198.49 |
1583798400000 | 208.62 |
1583884800000 | 198.63 |
1583971200000 | 179.2 |
1584057600000 | 197.11 |
1584316800000 | 173.13 |
1584403200000 | 182.9199 |
1584489600000 | 172.6 |
1584576000000 | 174.08 |
1584662400000 | 165.86 |
1584921600000 | 160.46 |
1585008000000 | 177.27 |
1585094400000 | 180.04 |
1585180800000 | 191.3899 |
1585267200000 | 184.5 |
1585526400000 | 190.43 |
1585612800000 | 186.86 |
1585699200000 | 178.57 |
1585785600000 | 183.36 |
1585872000000 | 180.1699 |
1586131200000 | 192.84 |
1586217600000 | 192.66 |
1586304000000 | 199.13 |
1586390400000 | 202.68 |
1586822400000 | 206.06 |
1586908800000 | 200.81 |
1586995200000 | 201.58 |
1587081600000 | 207.4199 |
1587340800000 | 203.48 |
1587427200000 | 197.11 |
1587513600000 | 201.3 |
1587600000000 | 200.99 |
1587686400000 | 204.2 |
1587945600000 | 208.05 |
1588032000000 | 207.38 |
1588118400000 | 212.75 |
1588204800000 | 209.75 |
1588291200000 | 204.44 |
1588550400000 | 205.3 |
1588636800000 | 207.18 |
1588723200000 | 206.02 |
1588809600000 | 208.68 |
1588896000000 | 212.66 |
1589155200000 | 212.48 |
1589241600000 | 208.34 |
1589328000000 | 204.4 |
1589414400000 | 207.3 |
1589500800000 | 208.18 |
1589760000000 | 214.92 |
1589846400000 | 212.48 |
1589932800000 | 215.91 |
1590019200000 | 214.12 |
1590105600000 | 214.55 |
1590364800000 | 214.68 |
1590451200000 | 217.86 |
1590537600000 | 221.41 |
1590624000000 | 220.48 |
1590710400000 | 221.25 |
1590969600000 | 222.23 |
1591056000000 | 224.5 |
1591142400000 | 227.65 |
1591228800000 | 226.91 |
1591315200000 | 233.22 |
1591574400000 | 235.71 |
1591660800000 | 233.76 |
1591747200000 | 232.57 |
1591833600000 | 218.47 |
1591920000000 | 221.54 |
1592179200000 | 223.05 |
1592265600000 | 227.33 |
1592352000000 | 226.62 |
1592438400000 | 226.63 |
1592524800000 | 225.02 |
1592784000000 | 226.66 |
1592870400000 | 228.14 |
1592956800000 | 222.39 |
1593043200000 | 225.12 |
1593129600000 | 220.1 |
1593388800000 | 223.52 |
1593475200000 | 226.9 |
1593561600000 | 226.95 |
1593648000000 | 228.01 |
1593734400000 | 228.03 |
1593993600000 | 231.18 |
1594080000000 | 228.6 |
1594166400000 | 230.61 |
1594252800000 | 229.04 |
1594339200000 | 231.13 |
1594598400000 | 229.56 |
1594684800000 | 233.23 |
1594771200000 | 235.54 |
1594857600000 | 234.49 |
1594944000000 | 235.26 |
1595203200000 | 236.21 |
1595289600000 | 236.88 |
1595376000000 | 238.39 |
1595462400000 | 235.7 |
1595548800000 | 234.07 |
1595808000000 | 236.01 |
1595894400000 | 234.54 |
1595980800000 | 237.44 |
1596067200000 | 236.96 |
1596153600000 | 239.03 |
1596412800000 | 241.4 |
1596499200000 | 242.29 |
1596585600000 | 244.7 |
1596672000000 | 246.39 |
1596758400000 | 246.73 |
1597017600000 | 247.94 |
1597104000000 | 246.63 |
1597190400000 | 250.37 |
1597276800000 | 249.97 |
1597363200000 | 249.75 |
1597622400000 | 250.64 |
1597708800000 | 250.45 |
1597795200000 | 249.78 |
1597881600000 | 250.31 |
1597968000000 | 251.72 |
1598227200000 | 254.48 |
1598313600000 | 255.01 |
1598400000000 | 257.37 |
1598486400000 | 258.39 |
1598572800000 | 260.2799 |
1598832000000 | 259.32 |
1598918400000 | 261.05 |
1599004800000 | 264.73 |
1599091200000 | 255.21 |
1599177600000 | 253.39 |
1599436800000 | 253.42 |
1599523200000 | 246.87 |
1599609600000 | 252.24 |
1599696000000 | 247.83 |
1599782400000 | 248.2 |
1600041600000 | 251.72 |
1600128000000 | 252.57 |
1600214400000 | 251.4 |
1600300800000 | 249.69 |
1600387200000 | 246.87 |
1600646400000 | 244.06 |
1600732800000 | 245.94 |
1600819200000 | 240.89 |
1600905600000 | 241.43 |
1600992000000 | 244.92 |
1601251200000 | 248.82 |
1601337600000 | 247.68 |
1601424000000 | 250.12 |
1601510400000 | 251.37 |
1601596800000 | 249.34 |
1601856000000 | 253.87 |
1601942400000 | 250.59 |
1602028800000 | 254.84 |
1602115200000 | 256.86 |
1602201600000 | 258.81 |
1602460800000 | 262.31 |
1602547200000 | 260.49 |
1602633600000 | 258.98 |
1602720000000 | 258.7 |
1602806400000 | 258.99 |
1603065600000 | 254.89 |
1603152000000 | 256.22 |
1603238400000 | 255.51 |
1603324800000 | 256.81 |
1603411200000 | 257.19 |
1603670400000 | 252.24 |
1603756800000 | 251.2 |
1603843200000 | 242.13 |
1603929600000 | 244.77 |
1604016000000 | 242.43 |
1604275200000 | 245.69 |
1604361600000 | 250.48 |
1604448000000 | 255.22 |
1604534400000 | 260.35 |
1604620800000 | 260.29 |
1604880000000 | 264.13 |
1604966400000 | 263.99 |
1605052800000 | 265.89 |
1605139200000 | 263.19 |
1605225600000 | 266.47 |
1605484800000 | 269.54 |
1605571200000 | 268.21 |
1605657600000 | 264.93 |
1605744000000 | 265.74 |
1605830400000 | 263.98 |
1606089600000 | 265.55 |
1606176000000 | 269.83 |
1606262400000 | 269.25 |
1606348800000 | 269.23 |
1606435200000 | 269.96 |
1606694400000 | 269.1 |
1606780800000 | 271.64 |
1606867200000 | 272.06 |
1606953600000 | 271.9 |
1607040000000 | 274.4 |
1607299200000 | 273.87 |
1607385600000 | 274.74 |
1607472000000 | 273.1 |
1607558400000 | 272.65 |
1607644800000 | 271.42 |
1607904000000 | 270.02 |
1607990400000 | 273.76 |
1608076800000 | 273.93 |
1608163200000 | 275.88 |
1608249600000 | 274.22 |
1608508800000 | 274.16 |
1608595200000 | 273.63 |
1608681600000 | 273.91 |
1608768000000 | 274.95 |
1609113600000 | 276.8399 |
1609200000000 | 276.26 |
1609286400000 | 276.7 |
1609372800000 | 278.12 |
1609718400000 | 274.57 |
1609804800000 | 276.52 |
1609891200000 | 278.07 |
1609977600000 | 281.98 |
1610064000000 | 283.26 |
1610323200000 | 282.37 |
1610409600000 | 282.45 |
1610496000000 | 283.14 |
1610582400000 | 281.98 |
1610668800000 | 280.31 |
1610928000000 | 280.31 |
1611014400000 | 281.96 |
1611100800000 | 285.79 |
1611187200000 | 286.16 |
1611273600000 | 285.0299 |
1611532800000 | 285.92 |
1611619200000 | 285.2799 |
1611705600000 | 277.8399 |
1611792000000 | 280.73 |
1611878400000 | 275.52 |
1612137600000 | 279.17 |
1612224000000 | 282.7799 |
1612310400000 | 283.68 |
1612396800000 | 286.73 |
1612483200000 | 288.32 |
1612742400000 | 290.15 |
1612828800000 | 289.3 |
1612915200000 | 289.54 |
1613001600000 | 290.32 |
1613088000000 | 291.37 |
1613347200000 | 291.45 |
1613433600000 | 291.01 |
1613520000000 | 290.96 |
1613606400000 | 290.08 |
1613692800000 | 289.65 |
1613952000000 | 287.79 |
1614038400000 | 287.9 |
1614124800000 | 291.01 |
1614211200000 | 284.76 |
1614297600000 | 283.2799 |
1614556800000 | 289.42 |
1614643200000 | 288.19 |
1614729600000 | 285.22 |
1614816000000 | 281.5 |
1614902400000 | 286.85 |
1615161600000 | 286.3399 |
1615248000000 | 289.46 |
1615334400000 | 291.66 |
1615420800000 | 294.22 |
1615507200000 | 294.83 |
1615766400000 | 297.02 |
1615852800000 | 297.1 |
1615939200000 | 297.4 |
1616025600000 | 294.26 |
1616112000000 | 292.95 |
1616371200000 | 294.85 |
1616457600000 | 292.46 |
1616544000000 | 291.55 |
1616630400000 | 292.89 |
1616716800000 | 298.58 |
1616976000000 | 297.92 |
1617062400000 | 297.08 |
1617148800000 | 297.52 |
1617235200000 | 300.8399 |
1617667200000 | 305.04 |
1617753600000 | 305.14 |
1617840000000 | 306.2799 |
1617926400000 | 308.97 |
1618185600000 | 308.76 |
1618272000000 | 309.38 |
1618358400000 | 308.58 |
1618444800000 | 312.15 |
1618531200000 | 313.57 |
1618790400000 | 312.17 |
1618876800000 | 309.42 |
1618963200000 | 312.54 |
1619049600000 | 309.96 |
1619136000000 | 313.12 |
1619395200000 | 313.32 |
1619481600000 | 313.43 |
1619568000000 | 312.77 |
1619654400000 | 313.99 |
1619740800000 | 311.73 |
1620000000000 | 313.21 |
1620086400000 | 311.33 |
1620172800000 | 312.06 |
1620259200000 | 315.22 |
1620345600000 | 317.62 |
1620604800000 | 315.08 |
1620691200000 | 311.89 |
1620777600000 | 305.31 |
1620864000000 | 309.55 |
1620950400000 | 313.38 |
1621209600000 | 312.73 |
1621296000000 | 310.49 |
1621382400000 | 309.2 |
1621468800000 | 312.43 |
1621555200000 | 312.44 |
1621814400000 | 314.85 |
1621900800000 | 314.19 |
1621987200000 | 314.54 |
1622073600000 | 314.49 |
1622160000000 | 315.22 |
1622419200000 | 315.08 |
1622505600000 | 314.87 |
1622592000000 | 315.7 |
1622678400000 | 315.25 |
1622764800000 | 317.86 |
1623024000000 | 317.8399 |
1623110400000 | 317.7 |
1623196800000 | 317.26 |
1623283200000 | 318.47 |
1623369600000 | 319.43 |
1623628800000 | 319.77 |
1623715200000 | 318.99 |
1623801600000 | 317.13 |
1623888000000 | 316.46 |
1623974400000 | 312.22 |
1624233600000 | 316.8 |
1624320000000 | 318.41 |
1624406400000 | 317.95 |
1624492800000 | 319.45 |
1624579200000 | 321.67 |
1624838400000 | 321.61 |
1624924800000 | 322.62 |
1625011200000 | 322.77 |
1625097600000 | 324.66 |
1625184000000 | 327.32 |
1625443200000 | 327.39 |
1625529600000 | 326.13 |
1625616000000 | 327.39 |
1625702400000 | 324.3 |
1625788800000 | 328.01 |
1626048000000 | 328.77 |
1626134400000 | 328.36 |
1626220800000 | 329.18 |
1626307200000 | 328.44 |
1626393600000 | 326.1 |
1626652800000 | 320.45 |
1626739200000 | 325.2 |
1626825600000 | 327.89 |
1626912000000 | 328.7 |
1626998400000 | 331.8399 |
1627257600000 | 332.39 |
1627344000000 | 331.01 |
1627430400000 | 330.37 |
1627516800000 | 332.76 |
1627603200000 | 331.49 |
1627862400000 | 330.72 |
1627948800000 | 333.02 |
1628035200000 | 330.74 |
1628121600000 | 332.77 |
1628208000000 | 333.2799 |
1628467200000 | 332.38 |
1628553600000 | 332.97 |
1628640000000 | 333.86 |
1628726400000 | 334.66 |
1628812800000 | 335.43 |
1629072000000 | 336.86 |
1629158400000 | 334.12 |
1629244800000 | 330.83 |
1629331200000 | 331.11 |
1629417600000 | 334.07 |
1629676800000 | 336.74 |
1629763200000 | 337.07 |
1629849600000 | 337.38 |
1629936000000 | 335.26 |
1630022400000 | 337.76 |
1630281600000 | 339.01 |
1630368000000 | 338.01 |
1630454400000 | 338.2 |
1630540800000 | 339.36 |
1630627200000 | 339.46 |
1630886400000 | 339.42 |
1630972800000 | 338.01 |
1631059200000 | 337.79 |
1631145600000 | 336.42 |
1631232000000 | 333.97 |
1631491200000 | 334.87 |
1631577600000 | 333.16 |
1631664000000 | 335.58 |
1631750400000 | 334.95 |
1631836800000 | 331.83 |
1632096000000 | 326.26 |
1632182400000 | 326.13 |
1632268800000 | 329.7 |
1632355200000 | 334.16 |
1632441600000 | 334.21 |
1632700800000 | 333.52 |
1632787200000 | 327.08 |
1632873600000 | 327.44 |
1632960000000 | 323.5899 |
1633046400000 | 327.79 |
1633305600000 | 324.19 |
1633392000000 | 327.26 |
1633478400000 | 328.61 |
1633564800000 | 331.8399 |
1633651200000 | 331.23 |
1633910400000 | 329.37 |
1633996800000 | 328.73 |
1634083200000 | 329.55 |
1634169600000 | 335.5299 |
1634256000000 | 338.0899 |
1634515200000 | 338.67 |
1634601600000 | 341.16 |
1634688000000 | 342.45 |
1634774400000 | 343.08 |
1634860800000 | 343.8399 |
1635120000000 | 344.61 |
1635206400000 | 345.56 |
1635292800000 | 343.15 |
1635379200000 | 345.82 |
1635465600000 | 345.77 |
1635724800000 | 346.5 |
1635811200000 | 348.25 |
1635897600000 | 350.23 |
1635984000000 | 351.8 |
1636070400000 | 353.39 |
1636329600000 | 354.0899 |
1636416000000 | 352.6 |
1636502400000 | 350.24 |
1636588800000 | 350.23 |
1636675200000 | 352.96 |
1636934400000 | 353.06 |
1637020800000 | 355.42 |
1637107200000 | 354.08 |
1637193600000 | 355.06 |
1637280000000 | 354.73 |
1637539200000 | 353.66 |
1637625600000 | 354.72 |
1637712000000 | 356.05 |
1637798400000 | 356.16 |
1637884800000 | 347.5899 |
1638144000000 | 351.3 |
1638230400000 | 345.27 |
1638316800000 | 342.44 |
1638403200000 | 347.49 |
1638489600000 | 344.88 |
1638748800000 | 348.69 |
1638835200000 | 356.42 |
1638921600000 | 357.47 |
1639008000000 | 355.52 |
1639094400000 | 359.43 |
1639353600000 | 356.01 |
1639440000000 | 352.76 |
1639526400000 | 358.5299 |
1639612800000 | 355.91 |
1639699200000 | 351.25 |
1639958400000 | 347.27 |
1640044800000 | 353.15 |
1640131200000 | 356.83 |
1640217600000 | 358.54 |
1640304000000 | 358.63 |
1640563200000 | 363.86 |
1640649600000 | 363.3 |
1640736000000 | 364.33 |
1640822400000 | 363.36 |
1640908800000 | 363.24 |
1641168000000 | 364.44 |
1641254400000 | 364.49 |
1641340800000 | 357.98 |
1641427200000 | 357.96 |
1641513600000 | 356.7799 |
1641772800000 | 355.48 |
1641859200000 | 358.51 |
1641945600000 | 359.3399 |
1642032000000 | 354.83 |
1642118400000 | 353.99 |
1642377600000 | 354.23 |
1642464000000 | 347.88 |
1642550400000 | 344.61 |
1642636800000 | 340.91 |
1642723200000 | 336.3 |
1642982400000 | 336.2 |
1643068800000 | 333 |
1643155200000 | 332.9 |
1643241600000 | 331.57 |
1643328000000 | 340.38 |
1643587200000 | 345.8399 |
1643673600000 | 347.42 |
1643760000000 | 348.97 |
1643846400000 | 342.4 |
1643932800000 | 342.54 |
1644192000000 | 341.67 |
1644278400000 | 344.61 |
1644364800000 | 349.43 |
1644451200000 | 342.98 |
1644537600000 | 337.23 |
1644796800000 | 335.75 |
1644883200000 | 341.3399 |
1644969600000 | 341.32 |
1645056000000 | 334.51 |
1645142400000 | 332.1 |
1645401600000 | 332.0899 |
1645488000000 | 329.33 |
1645574400000 | 323.86 |
1645660800000 | 326.85 |
1645747200000 | 334.42 |
1646006400000 | 332.62 |
1646092800000 | 326.85 |
1646179200000 | 333.49 |
1646265600000 | 332.04 |
1646352000000 | 328.47 |
1646611200000 | 319.12 |
1646697600000 | 316.8 |
1646784000000 | 325.08 |
1646870400000 | 322.63 |
1646956800000 | 318.25 |
1647216000000 | 316.17 |
1647302400000 | 323.05 |
1647388800000 | 330.44 |
1647475200000 | 334.04 |
1647561600000 | 337.67 |
1647820800000 | 336.95 |
1647907200000 | 339.73 |
1647993600000 | 335.11 |
1648080000000 | 339.63 |
1648166400000 | 340.68 |
1648425600000 | 342.5 |
1648512000000 | 348.1 |
1648598400000 | 345.3 |
1648684800000 | 339.69 |
1648771200000 | 340.83 |
1649030400000 | 342.94 |
1649116800000 | 338.85 |
1649203200000 | 335.01 |
1649289600000 | 336.07 |
1649376000000 | 335.68 |
1649635200000 | 330.22 |
1649721600000 | 328.89 |
1649808000000 | 331.97 |
1649894400000 | 328.21 |
1650326400000 | 333.32 |
1650412800000 | 335.29 |
1650499200000 | 330.7799 |
1650585600000 | 321.66 |
1650844800000 | 323.35 |
1650931200000 | 315.31 |
1651017600000 | 317.35 |
1651104000000 | 325.6 |
1651190400000 | 314.94 |
1651449600000 | 316.36 |
1651536000000 | 317.3 |
1651622400000 | 327 |
1651708800000 | 315.43 |
1651795200000 | 313.97 |
1652054400000 | 304.67 |
1652140800000 | 304.96 |
1652227200000 | 300.26 |
1652313600000 | 299.41 |
1652400000000 | 306.44 |
1652659200000 | 305.48 |
1652745600000 | 311.81 |
1652832000000 | 300.47 |
1652918400000 | 299.16 |
1653004800000 | 299.91 |
1653264000000 | 305.41 |
1653350400000 | 303.6 |
1653436800000 | 306.15 |
1653523200000 | 312.07 |
1653609600000 | 319.24 |
1653868800000 | 319.58 |
1653955200000 | 317.48 |
1654041600000 | 315.25 |
1654128000000 | 320.81 |
1654214400000 | 316.2799 |
1654473600000 | 317.21 |
1654560000000 | 320.07 |
1654646400000 | 316.61 |
1654732800000 | 309.57 |
1654819200000 | 299.93 |
1655078400000 | 288.7 |
1655164800000 | 287.52 |
1655251200000 | 291.0899 |
1655337600000 | 281.52 |
1655424000000 | 281.72 |
1655683200000 | 282.14 |
1655769600000 | 288.35 |
1655856000000 | 288.07 |
1655942400000 | 290.55 |
1656028800000 | 299.19 |
1656288000000 | 298.96 |
1656374400000 | 293.46 |
1656460800000 | 293.55 |
1656547200000 | 290.7799 |
1656633600000 | 293.76 |
1656892800000 | 294.01 |
1656979200000 | 293.58 |
1657065600000 | 294 |
1657152000000 | 298.2799 |
1657238400000 | 297.74 |
1657497600000 | 295.06 |
1657584000000 | 293 |
1657670400000 | 292 |
1657756800000 | 290.81 |
1657843200000 | 296.21 |
1658102400000 | 294.31 |
1658188800000 | 301.99 |
1658275200000 | 303.3 |
1658361600000 | 305.85 |
1658448000000 | 303.99 |
1658707200000 | 304.19 |
1658793600000 | 301.29 |
1658880000000 | 308.56 |
1658966400000 | 312.42 |
1659052800000 | 315.17 |
1659312000000 | 314.54 |
1659398400000 | 311.61 |
1659484800000 | 316.63 |
1659571200000 | 316.33 |
1659657600000 | 316.33 |
1659916800000 | 315.96 |
1660003200000 | 314.58 |
1660089600000 | 321.29 |
1660176000000 | 321.55 |
1660262400000 | 326.65 |
1660521600000 | 327.61 |
1660608000000 | 328.63 |
1660694400000 | 326.82 |
1660780800000 | 327.76 |
1660867200000 | 323.5899 |
1661126400000 | 317 |
1661212800000 | 316.07 |
1661299200000 | 316.8 |
1661385600000 | 321.24 |
1661472000000 | 310.5 |
1661731200000 | 308.44 |
1661817600000 | 304.93 |
1661904000000 | 302.5899 |
1661990400000 | 302.88 |
1662076800000 | 300.17 |
1662336000000 | 300.08 |
1662422400000 | 298.64 |
1662508800000 | 303.91 |
1662595200000 | 306.13 |
1662681600000 | 310.69 |
1662940800000 | 314.46 |
1663027200000 | 301.62 |
1663113600000 | 302.91 |
1663200000000 | 299.2 |
1663286400000 | 296.75 |
1663545600000 | 298.27 |
1663632000000 | 294.07 |
1663718400000 | 289.71 |
1663804800000 | 287.37 |
1663891200000 | 282.72 |
1664150400000 | 279.66 |
1664236800000 | 278.4 |
1664323200000 | 283.86 |
1664409600000 | 278.5899 |
1664496000000 | 274.97 |
1664755200000 | 283.31 |
1664841600000 | 292.32 |
1664928000000 | 292.06 |
1665014400000 | 289.01 |
1665100800000 | 280.57 |
1665360000000 | 277.5 |
1665446400000 | 275.0299 |
1665532800000 | 274.22 |
1665619200000 | 281.47 |
1665705600000 | 275.64 |
1665964800000 | 282.82 |
1666051200000 | 285.65 |
1666137600000 | 282.36 |
1666224000000 | 280.52 |
1666310400000 | 286.97 |
1666569600000 | 290.45 |
1666656000000 | 295.14 |
1666742400000 | 293.57 |
1666828800000 | 292.8399 |
1666915200000 | 299.48 |
1667174400000 | 297.3399 |
1667260800000 | 297.3399 |
1667347200000 | 289.83 |
1667433600000 | 287.54 |
1667520000000 | 294.05 |
1667779200000 | 297.82 |
1667865600000 | 299.74 |
1667952000000 | 293.97 |
1668038400000 | 311.51 |
1668124800000 | 315.1 |
1668384000000 | 311.82 |
1668470400000 | 314.61 |
1668556800000 | 312.37 |
1668643200000 | 311.3399 |
1668729600000 | 313.02 |
1668988800000 | 311.69 |
1669075200000 | 316.71 |
1669161600000 | 317.8 |
1669248000000 | 317.91 |
1669334400000 | 318.06 |
1669593600000 | 312.72 |
1669680000000 | 312.18 |
1669766400000 | 322.1 |
1669852800000 | 322.25 |
1669939200000 | 321.69 |
1670198400000 | 315.22 |
1670284800000 | 310.86 |
1670371200000 | 311.11 |
1670457600000 | 313.21 |
1670544000000 | 310.67 |
1670803200000 | 315.98 |
1670889600000 | 319.22 |
1670976000000 | 317.55 |
1671062400000 | 309.91 |
1671148800000 | 305.92 |
1671408000000 | 303.3399 |
1671494400000 | 303.98 |
1671580800000 | 308.2 |
1671667200000 | 303.62 |
1671753600000 | 305.4 |
1672099200000 | 305.42 |
1672185600000 | 302.0299 |
1672272000000 | 307.25 |
1672358400000 | 305.95 |
1672617600000 | 305.95 |
1672704000000 | 305.8399 |
1672790400000 | 308.54 |
1672876800000 | 305.16 |
1672963200000 | 311.26 |
1673222400000 | 311.64 |
1673308800000 | 313.99 |
1673395200000 | 318.0899 |
1673481600000 | 319.91 |
1673568000000 | 321.49 |
1673827200000 | 321.5 |
1673913600000 | 321.16 |
1674000000000 | 316.3 |
1674086400000 | 312.86 |
1674172800000 | 318.55 |
1674432000000 | 322.5299 |
1674518400000 | 321.79 |
1674604800000 | 321.75 |
1674691200000 | 324.31 |
1674777600000 | 324.76 |
1675036800000 | 321.1 |
1675123200000 | 325.96 |
1675209600000 | 330.05 |
1675296000000 | 333.29 |
1675382400000 | 329.7 |
1675641600000 | 327.07 |
1675728000000 | 330.92 |
1675814400000 | 328.66 |
1675900800000 | 325.46 |
1675987200000 | 325.61 |
1676246400000 | 330.21 |
1676332800000 | 330.54 |
1676419200000 | 330.31 |
1676505600000 | 326.01 |
1676592000000 | 324.41 |
1676851200000 | 324.48 |
1676937600000 | 317.97 |
1677024000000 | 317.29 |
1677110400000 | 319.85 |
1677196800000 | 316.62 |
1677456000000 | 317.7799 |
1677542400000 | 316.69 |
1677628800000 | 314.72 |
1677715200000 | 317.94 |
1677801600000 | 322.43 |
1678060800000 | 322.22 |
1678147200000 | 317.0299 |
1678233600000 | 317.9 |
1678320000000 | 312.81 |
1678406400000 | 308.17 |
1678665600000 | 307.54 |
1678752000000 | 312.3399 |
1678838400000 | 309.58 |
1678924800000 | 315.29 |
1679011200000 | 312.25 |
1679270400000 | 314.0299 |
1679356800000 | 316.83 |
1679443200000 | 312.3399 |
1679529600000 | 313.5 |
1679616000000 | 314.71 |
1679875200000 | 315.93 |
1679961600000 | 315.56 |
1680048000000 | 320.19 |
1680134400000 | 322.21 |
1680220800000 | 326.67 |
1680480000000 | 328.21 |
1680566400000 | 325.9 |
1680652800000 | 324.98 |
1680739200000 | 325.57 |
1681171200000 | 326.36 |
1681257600000 | 325.62 |
1681344000000 | 329.14 |
1681430400000 | 329.18 |
1681689600000 | 330.77 |
1681776000000 | 331.47 |
1681862400000 | 331.37 |
1681948800000 | 329.68 |
1682035200000 | 329.55 |
1682294400000 | 329.25 |
1682380800000 | 323.5 |
1682467200000 | 323.74 |
1682553600000 | 329.24 |
1682640000000 | 332.82 |
1682899200000 | 333.26 |
1682985600000 | 329.62 |
1683072000000 | 325.69 |
1683158400000 | 323.4 |
1683244800000 | 329.25 |
1683504000000 | 329.27 |
1683590400000 | 327.67 |
1683676800000 | 328.6 |
1683763200000 | 326.85 |
1683849600000 | 325.9 |
1684108800000 | 327.47 |
1684195200000 | 324.61 |
1684281600000 | 328.95 |
1684368000000 | 332.05 |
1684454400000 | 331.29 |
1684713600000 | 331 |
1684800000000 | 327.27 |
1684886400000 | 324.04 |
1684972800000 | 329.26 |
1685059200000 | 333.97 |
1685318400000 | 334.13 |
1685404800000 | 333.19 |
1685491200000 | 329.58 |
1685577600000 | 333.44 |
1685664000000 | 338.62 |
1685923200000 | 337.06 |
1686009600000 | 338.07 |
1686096000000 | 337.06 |
1686182400000 | 338.27 |
1686268800000 | 338.72 |
1686528000000 | 341.76 |
1686614400000 | 345.01 |
1686700800000 | 346.38 |
1686787200000 | 351.13 |
1686873600000 | 350.18 |
1687132800000 | 350.1 |
1687219200000 | 347.2 |
1687305600000 | 345.06 |
1687392000000 | 345.37 |
1687478400000 | 342.41 |
1687737600000 | 342.01 |
1687824000000 | 346.19 |
1687910400000 | 344.93 |
1687996800000 | 346.83 |
1688083200000 | 351.19 |
1688342400000 | 351.29 |
1688428800000 | 351.43 |
1688515200000 | 350.11 |
1688601600000 | 347.5299 |
1688688000000 | 347.02 |
1688947200000 | 348.89 |
1689033600000 | 351.32 |
1689120000000 | 354.27 |
1689206400000 | 357.52 |
1689292800000 | 356.63 |
1689552000000 | 357 |
1689638400000 | 360.67 |
1689724800000 | 361.63 |
1689811200000 | 359.86 |
1689897600000 | 360.5 |
1690156800000 | 362.05 |
1690243200000 | 363.79 |
1690329600000 | 361.75 |
1690416000000 | 358.63 |
1690502400000 | 361.85 |
1690761600000 | 361.79 |
1690848000000 | 360.6 |
1690934400000 | 355.27 |
1691020800000 | 354.08 |
1691107200000 | 352.66 |
1691366400000 | 355.36 |
1691452800000 | 352.29 |
1691539200000 | 349.61 |
1691625600000 | 349.85 |
1691712000000 | 349.2799 |
1691971200000 | 351.63 |
1692057600000 | 347.6 |
1692144000000 | 345.27 |
1692230400000 | 343.1 |
1692316800000 | 343.05 |
1692576000000 | 345.48 |
1692662400000 | 344.8 |
1692748800000 | 349.0299 |
1692835200000 | 344.98 |
1692921600000 | 346.8399 |
1693180800000 | 349.16 |
1693267200000 | 353.95 |
1693353600000 | 355.54 |
1693440000000 | 354.71 |
1693526400000 | 356.24 |
1693785600000 | 356.21 |
1693872000000 | 354.33 |
1693958400000 | 352.56 |
1694044800000 | 351.23 |
1694131200000 | 351.25 |
1694390400000 | 352.51 |
1694476800000 | 350.66 |
1694563200000 | 351.4 |
1694649600000 | 354.07 |
1694736000000 | 349.16 |
1694995200000 | 349.0899 |
1695081600000 | 347.5 |
1695168000000 | 344.56 |
1695254400000 | 338.01 |
1695340800000 | 338.38 |
1695600000000 | 340.11 |
1695686400000 | 335.3 |
1695772800000 | 335.87 |
1695859200000 | 338.93 |
1695945600000 | 338.0899 |
1696204800000 | 336.54 |
1696291200000 | 331.61 |
1696377600000 | 333.64 |
1696464000000 | 333.14 |
1696550400000 | 337.17 |
1696809600000 | 338.02 |
1696896000000 | 340.92 |
1696982400000 | 342.4 |
1697068800000 | 339.98 |
1697155200000 | 336.88 |
1697414400000 | 340.7 |
1697500800000 | 339.07 |
1697587200000 | 332.76 |
1697673600000 | 329.42 |
1697760000000 | 325.94 |
1698019200000 | 325.58 |
1698105600000 | 327.51 |
1698192000000 | 322.44 |
1698278400000 | 320.06 |
1698364800000 | 317.83 |
1698624000000 | 320.61 |
1698710400000 | 323.02 |
1698796800000 | 325.99 |
1698883200000 | 332.64 |
1698969600000 | 337.8 |
1699228800000 | 337.55 |
1699315200000 | 337.39 |
1699401600000 | 337.41 |
1699488000000 | 335.43 |
1699574400000 | 341.37 |
1699833600000 | 341.02 |
1699920000000 | 349.4 |
1700006400000 | 350.11 |
1700092800000 | 349.83 |
1700179200000 | 351.48 |
1700438400000 | 354.3 |
1700524800000 | 352.8399 |
1700611200000 | 352.85 |
1700697600000 | 352.93 |
1700784000000 | 353.24 |
1701043200000 | 352.44 |
1701129600000 | 351.54 |
1701216000000 | 353.12 |
1701302400000 | 353.8399 |
1701388800000 | 357.31 |
1701648000000 | 355.92 |
1701734400000 | 354.51 |
1701820800000 | 353.0299 |
1701907200000 | 356.14 |
1701993600000 | 358.08 |
1702252800000 | 362.27 |
1702339200000 | 364.61 |
1702425600000 | 370.44 |
1702512000000 | 375.81 |
1702598400000 | 375.3 |
1702857600000 | 376.44 |
1702944000000 | 378.88 |
1703030400000 | 371.96 |
1703116800000 | 377.35 |
1703203200000 | 378.3399 |
1703635200000 | 381.69 |
1703721600000 | 382.02 |
1703808000000 | 381.13 |
1704153600000 | 378.0299 |
1704240000000 | 373.18 |
1704326400000 | 373.06 |
1704412800000 | 374.81 |
1704672000000 | 381.58 |
1704758400000 | 381 |
1704844800000 | 382.3 |
1704931200000 | 382.52 |
1705017600000 | 382.07 |
1705276800000 | 382.04 |
1705363200000 | 383.14 |
1705449600000 | 380.27 |
1705536000000 | 384.24 |
1705622400000 | 391.61 |
1705881600000 | 393.02 |
1705968000000 | 393.45 |
1706054400000 | 394.61 |
1706140800000 | 397.55 |
1706227200000 | 395.27 |
1706486400000 | 398.39 |
1706572800000 | 399.4 |
1706659200000 | 394.3399 |
1706745600000 | 399.65 |
1706832000000 | 403.19 |
1707091200000 | 404.25 |
1707177600000 | 403.76 |
1707264000000 | 407.47 |
1707350400000 | 407.38 |
1707436800000 | 410.95 |
1707696000000 | 412.72 |
1707782400000 | 407.04 |
1707868800000 | 411.88 |
1707955200000 | 414.1 |
1708041600000 | 413.12 |
1708300800000 | 413.1 |
1708387200000 | 408.39 |
1708473600000 | 406.77 |
1708560000000 | 422.33 |
1708646400000 | 423.29 |
1708905600000 | 422.88 |
1708992000000 | 423.84 |
1709078400000 | 423.09 |
1709164800000 | 426.84 |
1709251200000 | 434.76 |
1709510400000 | 438.28 |
1709596800000 | 435.92 |
1709683200000 | 440.92 |
1709769600000 | 447.73 |
1709856000000 | 440 |
1710115200000 | 437.79 |
1710201600000 | 444.84 |
1710288000000 | 443.96 |
1710374400000 | 438.37 |
1710460800000 | 437.41 |
1710720000000 | 438.6 |
1710806400000 | 440.63 |
1710892800000 | 445.09 |
1710979200000 | 450.12 |
1711065600000 | 450.18 |
1711324800000 | 449.15 |
1711411200000 | 446.95 |
1711497600000 | 450.31 |
1711584000000 | 452.38 |
1712016000000 | 447.29 |
1712102400000 | 447.21 |
1712188800000 | 439.65 |
1712275200000 | 444.26 |
1712534400000 | 443.98 |
1712620800000 | 444.08 |
1712707200000 | 439.31 |
1712793600000 | 442.96 |
1712880000000 | 433.86 |
1713139200000 | 429.4 |
1713225600000 | 429.25 |
1713312000000 | 424.32 |
1713398400000 | 424.06 |
1713484800000 | 417.23 |
1713744000000 | 422.98 |
1713830400000 | 429.12 |
1713916800000 | 428.11 |
1714003200000 | 430.35 |
1714089600000 | 435.83 |
1714348800000 | 437.22 |
1714435200000 | 430.45 |
1714521600000 | 423.97 |
1714608000000 | 428.42 |
1714694400000 | 433.7 |
1714953600000 | 439.78 |
1715040000000 | 439.52 |
1715126400000 | 440.25 |
1715212800000 | 441.55 |
1715299200000 | 443.83 |
1715558400000 | 444.11 |
1715644800000 | 447.13 |
1715731200000 | 454.35 |
1715817600000 | 453.47 |
1715904000000 | 452 |
1716163200000 | 453.68 |
1716249600000 | 454.08 |
1716336000000 | 452.64 |
1716422400000 | 454.45 |
1716508800000 | 459.05 |
1716768000000 | 459.19 |
1716854400000 | 462.59 |
1716940800000 | 458.09 |
1717027200000 | 455.47 |
1717113600000 | 458.67 |
1717372800000 | 460.83 |
1717459200000 | 460.89 |
1717545600000 | 469.61 |
1717632000000 | 467.63 |
1717718400000 | 466.93 |
1717977600000 | 469.34 |
1718064000000 | 467.45 |
1718150400000 | 473.33 |
1718236800000 | 478.3 |
1718323200000 | 477.95 |
1718582400000 | 481.15 |
1718668800000 | 486.05 |
1718755200000 | 485.97 |
1718841600000 | 481.22 |
1718928000000 | 477.15 |
1719187200000 | 472.1 |
1719273600000 | 474.99 |
1719360000000 | 473.11 |
1719446400000 | 470.79 |
1719532800000 | 470.96 |
1719792000000 | 469.44 |
1719878400000 | 470.6 |
1719964800000 | 476.43 |
1720051200000 | 476.47 |
1720137600000 | 474.11 |
1720396800000 | 477.66 |
1720483200000 | 479.76 |
1720569600000 | 486.05 |
1720656000000 | 482.2 |
1720742400000 | 486.6 |
1721001600000 | 486.51 |
1721088000000 | 489.99 |
1721174400000 | 478.76 |
1721260800000 | 477.86 |
1721347200000 | 471.99 |
1721606400000 | 480.34 |
1721692800000 | 477.95 |
1721779200000 | 466.09 |
1721865600000 | 462.88 |
1721952000000 | 468.76 |
1722211200000 | 467.55 |
1722297600000 | 460.74 |
1722384000000 | 476.07 |
1722470400000 | 462.57 |
1722556800000 | 452.75 |
1722816000000 | 440.01 |
1722902400000 | 445.99 |
1722988800000 | 438.62 |
1723075200000 | 451.94 |
1723161600000 | 452.57 |
1723420800000 | 454.08 |
1723507200000 | 464.58 |
1723593600000 | 467.18 |
1723680000000 | 477.52 |
1723766400000 | 479.18 |
1724025600000 | 486.21 |
1724112000000 | 482.92 |
1724198400000 | 486.34 |
1724284800000 | 480.55 |
1724371200000 | 490.27 |
1724630400000 | 486.7 |
1724716800000 | 488.66 |
1724803200000 | 484.76 |
1724889600000 | 480.38 |
1724976000000 | 486.37 |
1725235200000 | 486.33 |
1725321600000 | 470.06 |
1725408000000 | 469.44 |
1725494400000 | 467.7 |
1725580800000 | 458.44 |
1725840000000 | 465.38 |
1725926400000 | 466.55 |
1726012800000 | 475.59 |
1726099200000 | 479.99 |
1726185600000 | 483.5 |
1726444800000 | 483.95 |
1726531200000 | 483.43 |
1726617600000 | 480.5 |
1726704000000 | 489.4 |
1726790400000 | 487.42 |
1727049600000 | 490.32 |
1727136000000 | 495.33 |
1727222400000 | 495.36 |
1727308800000 | 501.46 |
1727395200000 | 498.72 |
1727654400000 | 499.04 |
1727740800000 | 492.11 |
1727827200000 | 494.54 |
1727913600000 | 496.21 |
1728000000000 | 502.13 |
1728259200000 | 502.08 |
1728345600000 | 507.99 |
1728432000000 | 511.93 |
1728518400000 | 511.82 |
1728604800000 | 515.14 |
1728864000000 | 520.0599 |
1728950400000 | 511.65 |
1729036800000 | 516.76 |
1729123200000 | 517.23 |
1729209600000 | 518.35 |
1729468800000 | 519.26 |
1729555200000 | 516.8099 |
1729641600000 | 511.63 |
1729728000000 | 510.98 |
1729814400000 | 511.3 |
1730073600000 | 511.94 |
1730160000000 | 513.07 |
1730246400000 | 508.97 |
1730332800000 | 494.87 |
STOXX North America Ex Tobacco Industry Neutral ESG 200 | STOXX North America 600 | |
---|---|---|
2017 | 18.38287892529 | 22.136663630966 |
2018 | -5.2346533058138 | -5.3243584859545 |
2019 | 33.188417165814 | 32.263533108477 |
2020 | 18.06815972945 | 21.228678053076 |
2021 | 30.876108235595 | 26.492593078815 |
2022 | -15.940532147094 | -19.435732929173 |
2023 | 25.001048734654 | 26.793956991804 |
2024 | 36.937267323067 | 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 |
---|---|---|---|---|
Price EUR | CH0342946859 | SXNXT2EP | .SXNXT2EP | |
Gross Return EUR | CH0342946586 | SXNXT2EG | .SXNXT2EG | |
Net Return EUR | CH0342946909 | SXNXT2EN | .SXNXT2EN | |
Price USD | CH0342947048 | SXNXT2UP | .SXNXT2UP | |
Gross Return USD | CH0342946941 | SXNXT2UG | .SXNXT2UG | |
Net Return USD | CH0342946651 | SXNXT2UN | .SXNXT2UN |
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 200
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 20.105% |
BROADCOM | Technology | USA | 4.865% |
ROYAL CARIBBEAN GROUP | Travel and Leisure | USA | 3.889% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 2.294% |
eBay Inc. | Consumer Products and Services | USA | 2.225% |
PepsiCo Inc. | Food, Beverage and Tobacco | USA | 2.085% |
DECKERS OUTDOOR | Consumer Products and Services | USA | 1.940% |
Johnson & Johnson | Health Care | USA | 1.621% |
ABBVIE | Health Care | USA | 1.517% |
ADVANCED MICRO DEVICES | Technology | USA | 1.435% |
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.