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
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 | 27,617.4 | 26,503.2 | 55.2 | 22.1 | 1,824.2 | 3.6 | 6.9 | 0.0 | 8.6 |
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 | 34.3 |
---|---|
Industrial Goods and Services | 11.2 |
Health Care | 10.6 |
Retail | 5.1 |
Banks | 4.9 |
Financial Services | 4.6 |
Energy | 4.1 |
Automobiles and Parts | 3.1 |
Utilities | 2.8 |
Travel and Leisure | 2.6 |
Country weighting
USA | 96.2 |
---|---|
Canada | 3.8 |
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 | -1.1 | 20.3 | 38.3 | 28.6 | 102.1 | N/A | N/A | 38.8 | 8.8 | 15.3 |
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 | N/A | N/A | 12.4 | 17.0 | 21.2 | N/A | N/A | 2.6 | 0.4 | 0.6 |
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 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.2 | 1.1 | 1.1 | 2.0 | 2.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX North America Ex Tobacco Industry Neutral ESG | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -2.4 | -0.5 | -0.1 | 0.2 | 0.0 |
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
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 | 27.0 | 22.6 | 25.6 | 25.6 | 5.0 | 2.2 | 2.9 | 28.1 |
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 | |
---|---|
1348444800000 | 100 |
1348531200000 | 99.01 |
1348617600000 | 98.37 |
1348704000000 | 99.4 |
1348790400000 | 98.91 |
1349049600000 | 99.3 |
1349136000000 | 99.29 |
1349222400000 | 99.5 |
1349308800000 | 100.26 |
1349395200000 | 100.3 |
1349654400000 | 99.97 |
1349740800000 | 99.06 |
1349827200000 | 98.56 |
1349913600000 | 98.63 |
1350000000000 | 98.33 |
1350259200000 | 99.09 |
1350345600000 | 100.17 |
1350432000000 | 100.68 |
1350518400000 | 100.71 |
1350604800000 | 99.01 |
1350864000000 | 99.02 |
1350950400000 | 97.53 |
1351036800000 | 97.27 |
1351123200000 | 97.55 |
1351209600000 | 97.31 |
1351468800000 | 97.26 |
1351555200000 | 97.38 |
1351641600000 | 97.35 |
1351728000000 | 98.36 |
1351814400000 | 97.49 |
1352073600000 | 97.71 |
1352160000000 | 98.42 |
1352246400000 | 96.29 |
1352332800000 | 95.1 |
1352419200000 | 95.19 |
1352678400000 | 95.2 |
1352764800000 | 94.93 |
1352851200000 | 93.58 |
1352937600000 | 93.39 |
1353024000000 | 93.77 |
1353283200000 | 95.73 |
1353369600000 | 95.72 |
1353456000000 | 95.96 |
1353542400000 | 96 |
1353628800000 | 97.25 |
1353888000000 | 97.11 |
1353974400000 | 96.64 |
1354060800000 | 97.37 |
1354147200000 | 97.82 |
1354233600000 | 97.75 |
1354492800000 | 97.37 |
1354579200000 | 97.15 |
1354665600000 | 97.37 |
1354752000000 | 97.81 |
1354838400000 | 98.03 |
1355097600000 | 98.12 |
1355184000000 | 98.78 |
1355270400000 | 98.8 |
1355356800000 | 98.28 |
1355443200000 | 97.73 |
1355702400000 | 98.76 |
1355788800000 | 99.87 |
1355875200000 | 99.25 |
1355961600000 | 99.61 |
1356048000000 | 98.82 |
1356307200000 | 98.61 |
1356566400000 | 98.11 |
1356652800000 | 97.13 |
1356912000000 | 98.66 |
1357084800000 | 101.06 |
1357171200000 | 100.92 |
1357257600000 | 101.43 |
1357516800000 | 101.09 |
1357603200000 | 100.75 |
1357689600000 | 101.03 |
1357776000000 | 101.79 |
1357862400000 | 101.8 |
1358121600000 | 101.61 |
1358208000000 | 101.71 |
1358294400000 | 101.8 |
1358380800000 | 102.4 |
1358467200000 | 102.78 |
1358726400000 | 102.85 |
1358812800000 | 103.27 |
1358899200000 | 103.3 |
1358985600000 | 103.12 |
1359072000000 | 103.59 |
1359331200000 | 103.59 |
1359417600000 | 104.13 |
1359504000000 | 103.77 |
1359590400000 | 103.48 |
1359676800000 | 104.4 |
1359936000000 | 103.33 |
1360022400000 | 104.26 |
1360108800000 | 104.32 |
1360195200000 | 104.16 |
1360281600000 | 104.64 |
1360540800000 | 104.57 |
1360627200000 | 104.85 |
1360713600000 | 104.91 |
1360800000000 | 105.05 |
1360886400000 | 104.82 |
1361145600000 | 104.76 |
1361232000000 | 105.52 |
1361318400000 | 104.28 |
1361404800000 | 103.51 |
1361491200000 | 104.42 |
1361750400000 | 102.71 |
1361836800000 | 103.29 |
1361923200000 | 104.54 |
1362009600000 | 104.54 |
1362096000000 | 104.64 |
1362355200000 | 104.91 |
1362441600000 | 105.85 |
1362528000000 | 106.1 |
1362614400000 | 106.35 |
1362700800000 | 106.88 |
1362960000000 | 107.25 |
1363046400000 | 107.04 |
1363132800000 | 106.96 |
1363219200000 | 107.69 |
1363305600000 | 107.74 |
1363564800000 | 107.01 |
1363651200000 | 106.6 |
1363737600000 | 107.25 |
1363824000000 | 106.27 |
1363910400000 | 107.08 |
1364169600000 | 106.6 |
1364256000000 | 107.43 |
1364342400000 | 107.25 |
1364428800000 | 107.71 |
1364860800000 | 107.84 |
1364947200000 | 106.59 |
1365033600000 | 106.78 |
1365120000000 | 106.25 |
1365379200000 | 106.91 |
1365465600000 | 107.42 |
1365552000000 | 108.89 |
1365638400000 | 109.18 |
1365724800000 | 108.73 |
1365984000000 | 106.21 |
1366070400000 | 107.65 |
1366156800000 | 106.05 |
1366243200000 | 105.66 |
1366329600000 | 106.15 |
1366588800000 | 106.49 |
1366675200000 | 107.41 |
1366761600000 | 107.58 |
1366848000000 | 108 |
1366934400000 | 107.86 |
1367193600000 | 108.75 |
1367280000000 | 109.1 |
1367366400000 | 107.95 |
1367452800000 | 108.82 |
1367539200000 | 109.78 |
1367798400000 | 109.89 |
1367884800000 | 110.6 |
1367971200000 | 111.29 |
1368057600000 | 110.84 |
1368144000000 | 111.11 |
1368403200000 | 111.08 |
1368489600000 | 111.93 |
1368576000000 | 112.33 |
1368662400000 | 112.05 |
1368748800000 | 112.94 |
1369008000000 | 112.92 |
1369094400000 | 113.36 |
1369180800000 | 112.66 |
1369267200000 | 112.26 |
1369353600000 | 112.29 |
1369612800000 | 112.28 |
1369699200000 | 112.92 |
1369785600000 | 112.21 |
1369872000000 | 112.61 |
1369958400000 | 110.96 |
1370217600000 | 111.61 |
1370304000000 | 111.23 |
1370390400000 | 109.63 |
1370476800000 | 110.44 |
1370563200000 | 111.79 |
1370822400000 | 111.8 |
1370908800000 | 110.62 |
1370995200000 | 109.75 |
1371081600000 | 111.41 |
1371168000000 | 110.72 |
1371427200000 | 111.59 |
1371513600000 | 112.48 |
1371600000000 | 110.97 |
1371686400000 | 108.12 |
1371772800000 | 108.21 |
1372032000000 | 106.67 |
1372118400000 | 107.83 |
1372204800000 | 108.72 |
1372291200000 | 109.29 |
1372377600000 | 108.8 |
1372636800000 | 109.44 |
1372723200000 | 109.49 |
1372809600000 | 109.59 |
1372896000000 | 109.66 |
1372982400000 | 110.51 |
1373241600000 | 111.14 |
1373328000000 | 112.1 |
1373414400000 | 112.1 |
1373500800000 | 113.67 |
1373587200000 | 113.86 |
1373846400000 | 114.03 |
1373932800000 | 113.63 |
1374019200000 | 114.02 |
1374105600000 | 114.58 |
1374192000000 | 115.2 |
1374451200000 | 115.42 |
1374537600000 | 115.35 |
1374624000000 | 115.08 |
1374710400000 | 115.26 |
1374796800000 | 115.22 |
1375056000000 | 114.96 |
1375142400000 | 114.94 |
1375228800000 | 114.79 |
1375315200000 | 116.17 |
1375401600000 | 116.39 |
1375660800000 | 116.25 |
1375747200000 | 115.58 |
1375833600000 | 114.93 |
1375920000000 | 115.4 |
1376006400000 | 115.08 |
1376265600000 | 115.04 |
1376352000000 | 115.5 |
1376438400000 | 115.07 |
1376524800000 | 113.79 |
1376611200000 | 113.5 |
1376870400000 | 112.79 |
1376956800000 | 113.06 |
1377043200000 | 112.26 |
1377129600000 | 113.06 |
1377216000000 | 113.36 |
1377475200000 | 112.97 |
1377561600000 | 111.29 |
1377648000000 | 111.67 |
1377734400000 | 111.89 |
1377820800000 | 111.48 |
1378080000000 | 111.49 |
1378166400000 | 112.06 |
1378252800000 | 113.01 |
1378339200000 | 113.31 |
1378425600000 | 113.5 |
1378684800000 | 114.53 |
1378771200000 | 115.31 |
1378857600000 | 115.48 |
1378944000000 | 115.1 |
1379030400000 | 115.31 |
1379289600000 | 116.01 |
1379376000000 | 116.42 |
1379462400000 | 117.8 |
1379548800000 | 117.78 |
1379635200000 | 116.77 |
1379894400000 | 116.5 |
1379980800000 | 116.29 |
1380067200000 | 116.03 |
1380153600000 | 116.41 |
1380240000000 | 115.91 |
1380499200000 | 115.21 |
1380585600000 | 116.02 |
1380672000000 | 115.89 |
1380758400000 | 114.89 |
1380844800000 | 115.63 |
1381104000000 | 114.85 |
1381190400000 | 113.57 |
1381276800000 | 113.7 |
1381363200000 | 116.1 |
1381449600000 | 116.71 |
1381708800000 | 117.14 |
1381795200000 | 116.38 |
1381881600000 | 117.87 |
1381968000000 | 118.59 |
1382054400000 | 119.3 |
1382313600000 | 119.48 |
1382400000000 | 120.13 |
1382486400000 | 119.37 |
1382572800000 | 119.73 |
1382659200000 | 120.11 |
1382918400000 | 120.31 |
1383004800000 | 120.97 |
1383091200000 | 120.56 |
1383177600000 | 120.11 |
1383264000000 | 120.37 |
1383523200000 | 120.73 |
1383609600000 | 120.27 |
1383696000000 | 120.98 |
1383782400000 | 119.52 |
1383868800000 | 121.03 |
1384128000000 | 121.09 |
1384214400000 | 120.86 |
1384300800000 | 121.81 |
1384387200000 | 122.39 |
1384473600000 | 122.98 |
1384732800000 | 122.64 |
1384819200000 | 122.33 |
1384905600000 | 121.95 |
1384992000000 | 122.86 |
1385078400000 | 123.23 |
1385337600000 | 122.96 |
1385424000000 | 122.81 |
1385510400000 | 123.14 |
1385596800000 | 123.14 |
1385683200000 | 123.12 |
1385942400000 | 122.78 |
1386028800000 | 122.37 |
1386115200000 | 122.06 |
1386201600000 | 121.59 |
1386288000000 | 122.95 |
1386547200000 | 123.15 |
1386633600000 | 122.82 |
1386720000000 | 121.43 |
1386806400000 | 120.9 |
1386892800000 | 120.96 |
1387152000000 | 121.71 |
1387238400000 | 121.29 |
1387324800000 | 123.12 |
1387411200000 | 122.96 |
1387497600000 | 123.5 |
1387756800000 | 124.34 |
1387843200000 | 124.66 |
1388102400000 | 125.09 |
1388361600000 | 125.21 |
1388448000000 | 125.77 |
1388620800000 | 124.62 |
1388707200000 | 124.6 |
1388966400000 | 124.13 |
1389052800000 | 124.58 |
1389139200000 | 124.47 |
1389225600000 | 124.4 |
1389312000000 | 124.73 |
1389571200000 | 123.58 |
1389657600000 | 124.57 |
1389744000000 | 125.24 |
1389830400000 | 124.92 |
1389916800000 | 124.39 |
1390176000000 | 124.47 |
1390262400000 | 124.7 |
1390348800000 | 124.68 |
1390435200000 | 123.64 |
1390521600000 | 121.2 |
1390780800000 | 120.63 |
1390867200000 | 120.81 |
1390953600000 | 119.73 |
1391040000000 | 120.9 |
1391126400000 | 120.28 |
1391385600000 | 118.01 |
1391472000000 | 118.76 |
1391558400000 | 118.75 |
1391644800000 | 120.52 |
1391731200000 | 121.91 |
1391990400000 | 122.13 |
1392076800000 | 123.39 |
1392163200000 | 123.55 |
1392249600000 | 124.24 |
1392336000000 | 124.83 |
1392595200000 | 124.84 |
1392681600000 | 124.86 |
1392768000000 | 124.09 |
1392854400000 | 124.65 |
1392940800000 | 124.45 |
1393200000000 | 125.33 |
1393286400000 | 125.06 |
1393372800000 | 125.14 |
1393459200000 | 125.62 |
1393545600000 | 126.12 |
1393804800000 | 125.25 |
1393891200000 | 126.93 |
1393977600000 | 127.12 |
1394064000000 | 127.6 |
1394150400000 | 127.56 |
1394409600000 | 127.43 |
1394496000000 | 127.03 |
1394582400000 | 126.93 |
1394668800000 | 125.53 |
1394755200000 | 125.14 |
1395014400000 | 126.29 |
1395100800000 | 127.09 |
1395187200000 | 126.39 |
1395273600000 | 126.98 |
1395360000000 | 126.97 |
1395619200000 | 126.57 |
1395705600000 | 127.24 |
1395792000000 | 126.53 |
1395878400000 | 126.49 |
1395964800000 | 127.15 |
1396224000000 | 128.17 |
1396310400000 | 128.92 |
1396396800000 | 129.29 |
1396483200000 | 129.11 |
1396569600000 | 128.12 |
1396828800000 | 126.84 |
1396915200000 | 127.37 |
1397001600000 | 128.52 |
1397088000000 | 126.3 |
1397174400000 | 125.12 |
1397433600000 | 125.96 |
1397520000000 | 126.63 |
1397606400000 | 127.73 |
1397692800000 | 128.13 |
1398124800000 | 128.95 |
1398211200000 | 128.79 |
1398297600000 | 129.2 |
1398384000000 | 128.47 |
1398643200000 | 129 |
1398729600000 | 129.57 |
1398816000000 | 129.84 |
1398902400000 | 129.71 |
1398988800000 | 129.64 |
1399248000000 | 129.62 |
1399334400000 | 128.76 |
1399420800000 | 129.47 |
1399507200000 | 129.37 |
1399593600000 | 129.42 |
1399852800000 | 130.58 |
1399939200000 | 130.67 |
1400025600000 | 130.2 |
1400112000000 | 129.09 |
1400198400000 | 129.43 |
1400457600000 | 129.94 |
1400544000000 | 129.19 |
1400630400000 | 130.08 |
1400716800000 | 130.47 |
1400803200000 | 131.03 |
1401062400000 | 131.08 |
1401148800000 | 131.64 |
1401235200000 | 131.47 |
1401321600000 | 132.2 |
1401408000000 | 132.48 |
1401667200000 | 132.69 |
1401753600000 | 132.9 |
1401840000000 | 133.2 |
1401926400000 | 133.79 |
1402012800000 | 134.47 |
1402272000000 | 134.81 |
1402358400000 | 134.74 |
1402444800000 | 134.28 |
1402531200000 | 133.6 |
1402617600000 | 134.07 |
1402876800000 | 134.18 |
1402963200000 | 134.41 |
1403049600000 | 135.34 |
1403136000000 | 135.53 |
1403222400000 | 135.7 |
1403481600000 | 135.68 |
1403568000000 | 134.79 |
1403654400000 | 135.52 |
1403740800000 | 135.63 |
1403827200000 | 136.16 |
1404086400000 | 136.29 |
1404172800000 | 137 |
1404259200000 | 137.13 |
1404345600000 | 137.7 |
1404432000000 | 137.76 |
1404691200000 | 137.27 |
1404777600000 | 136.49 |
1404864000000 | 137.07 |
1404950400000 | 136.45 |
1405036800000 | 136.41 |
1405296000000 | 137.08 |
1405382400000 | 136.71 |
1405468800000 | 137.57 |
1405555200000 | 136.15 |
1405641600000 | 137.17 |
1405900800000 | 136.73 |
1405987200000 | 137.45 |
1406073600000 | 137.7 |
1406160000000 | 137.76 |
1406246400000 | 137.17 |
1406505600000 | 137.23 |
1406592000000 | 136.49 |
1406678400000 | 136.44 |
1406764800000 | 134.08 |
1406851200000 | 133.61 |
1407110400000 | 134.22 |
1407196800000 | 133.1 |
1407283200000 | 133.23 |
1407369600000 | 132.44 |
1407456000000 | 133.72 |
1407715200000 | 134.26 |
1407801600000 | 134.04 |
1407888000000 | 134.78 |
1407974400000 | 135.28 |
1408060800000 | 135.25 |
1408320000000 | 136.38 |
1408406400000 | 137.32 |
1408492800000 | 137.77 |
1408579200000 | 138.19 |
1408665600000 | 137.99 |
1408924800000 | 138.64 |
1409011200000 | 138.77 |
1409097600000 | 139.07 |
1409184000000 | 138.92 |
1409270400000 | 139.37 |
1409529600000 | 139.33 |
1409616000000 | 139.07 |
1409702400000 | 139.11 |
1409788800000 | 139 |
1409875200000 | 139.52 |
1410134400000 | 138.9 |
1410220800000 | 138.03 |
1410307200000 | 138.51 |
1410393600000 | 138.7 |
1410480000000 | 137.92 |
1410739200000 | 137.92 |
1410825600000 | 138.8 |
1410912000000 | 139.04 |
1410998400000 | 139.76 |
1411084800000 | 139.13 |
1411344000000 | 138.08 |
1411430400000 | 137.37 |
1411516800000 | 138.22 |
1411603200000 | 135.96 |
1411689600000 | 137.14 |
1411948800000 | 136.75 |
1412035200000 | 136.42 |
1412121600000 | 134.64 |
1412208000000 | 134.63 |
1412294400000 | 135.95 |
1412553600000 | 135.81 |
1412640000000 | 133.82 |
1412726400000 | 135.97 |
1412812800000 | 133.36 |
1412899200000 | 131.78 |
1413158400000 | 129.64 |
1413244800000 | 129.58 |
1413331200000 | 128.36 |
1413417600000 | 128.46 |
1413504000000 | 130.33 |
1413763200000 | 131.45 |
1413849600000 | 133.93 |
1413936000000 | 132.86 |
1414022400000 | 134.46 |
1414108800000 | 135.47 |
1414368000000 | 135.09 |
1414454400000 | 136.79 |
1414540800000 | 136.8 |
1414627200000 | 137.5 |
1414713600000 | 139.01 |
1414972800000 | 138.93 |
1415059200000 | 138.42 |
1415145600000 | 139.5 |
1415232000000 | 140.01 |
1415318400000 | 140.23 |
1415577600000 | 140.71 |
1415664000000 | 140.76 |
1415750400000 | 140.87 |
1415836800000 | 140.89 |
1415923200000 | 141.01 |
1416182400000 | 141.25 |
1416268800000 | 141.92 |
1416355200000 | 141.65 |
1416441600000 | 142.07 |
1416528000000 | 142.92 |
1416787200000 | 143.14 |
1416873600000 | 142.88 |
1416960000000 | 143.32 |
1417046400000 | 143.08 |
1417132800000 | 142.65 |
1417392000000 | 141.74 |
1417478400000 | 142.57 |
1417564800000 | 143.31 |
1417651200000 | 142.84 |
1417737600000 | 143.09 |
1417996800000 | 141.67 |
1418083200000 | 141.62 |
1418169600000 | 139.22 |
1418256000000 | 139.79 |
1418342400000 | 137.59 |
1418601600000 | 136.69 |
1418688000000 | 135.95 |
1418774400000 | 138.75 |
1418860800000 | 142.03 |
1418947200000 | 142.58 |
1419206400000 | 143.25 |
1419292800000 | 143.58 |
1419379200000 | 143.54 |
1419811200000 | 144.09 |
1419897600000 | 143.44 |
1419984000000 | 142.1 |
1420156800000 | 141.99 |
1420416000000 | 139.25 |
1420502400000 | 137.99 |
1420588800000 | 139.57 |
1420675200000 | 142.02 |
1420761600000 | 140.78 |
1421020800000 | 139.48 |
1421107200000 | 139.15 |
1421193600000 | 138.29 |
1421280000000 | 137.07 |
1421366400000 | 138.94 |
1421625600000 | 138.95 |
1421712000000 | 138.94 |
1421798400000 | 139.5 |
1421884800000 | 141.6 |
1421971200000 | 140.84 |
1422230400000 | 141.15 |
1422316800000 | 139.5 |
1422403200000 | 137.59 |
1422489600000 | 138.84 |
1422576000000 | 136.85 |
1422835200000 | 138.69 |
1422921600000 | 140.95 |
1423008000000 | 140.33 |
1423094400000 | 141.96 |
1423180800000 | 141.5 |
1423440000000 | 140.96 |
1423526400000 | 142.4 |
1423612800000 | 142.27 |
1423699200000 | 143.76 |
1423785600000 | 144.32 |
1424044800000 | 144.3 |
1424131200000 | 144.64 |
1424217600000 | 144.66 |
1424304000000 | 144.3 |
1424390400000 | 145.07 |
1424649600000 | 145.08 |
1424736000000 | 145.4 |
1424822400000 | 145.53 |
1424908800000 | 145.24 |
1424995200000 | 144.87 |
1425254400000 | 145.71 |
1425340800000 | 145.09 |
1425427200000 | 144.5 |
1425513600000 | 144.57 |
1425600000000 | 142.41 |
1425859200000 | 142.91 |
1425945600000 | 140.48 |
1426032000000 | 140.22 |
1426118400000 | 142 |
1426204800000 | 141.16 |
1426464000000 | 143.01 |
1426550400000 | 142.58 |
1426636800000 | 144.14 |
1426723200000 | 143.39 |
1426809600000 | 144.8 |
1427068800000 | 144.7 |
1427155200000 | 143.97 |
1427241600000 | 142.03 |
1427328000000 | 141.64 |
1427414400000 | 141.86 |
1427673600000 | 143.49 |
1427760000000 | 142.43 |
1427846400000 | 142.05 |
1427932800000 | 142.68 |
1428364800000 | 144.42 |
1428451200000 | 144.72 |
1428537600000 | 145.42 |
1428624000000 | 146.4 |
1428883200000 | 145.63 |
1428969600000 | 145.99 |
1429056000000 | 146.9 |
1429142400000 | 146.84 |
1429228800000 | 145.42 |
1429488000000 | 145.24 |
1429574400000 | 144.82 |
1429660800000 | 145.56 |
1429747200000 | 146.02 |
1429833600000 | 146.19 |
1430092800000 | 145.77 |
1430179200000 | 146.3 |
1430265600000 | 145.93 |
1430352000000 | 144.38 |
1430438400000 | 145.83 |
1430697600000 | 146.27 |
1430784000000 | 144.62 |
1430870400000 | 144 |
1430956800000 | 144.21 |
1431043200000 | 146.14 |
1431302400000 | 145.47 |
1431388800000 | 145.09 |
1431475200000 | 145.03 |
1431561600000 | 146.39 |
1431648000000 | 146.61 |
1431907200000 | 146.95 |
1431993600000 | 146.86 |
1432080000000 | 146.74 |
1432166400000 | 147.19 |
1432252800000 | 146.83 |
1432512000000 | 146.82 |
1432598400000 | 145.25 |
1432684800000 | 146.47 |
1432771200000 | 146.38 |
1432857600000 | 145.59 |
1433116800000 | 145.81 |
1433203200000 | 145.74 |
1433289600000 | 146.13 |
1433376000000 | 144.93 |
1433462400000 | 144.75 |
1433721600000 | 143.72 |
1433808000000 | 144 |
1433894400000 | 145.7 |
1433980800000 | 145.97 |
1434067200000 | 144.93 |
1434326400000 | 144.21 |
1434412800000 | 145.01 |
1434499200000 | 145.29 |
1434585600000 | 146.52 |
1434672000000 | 145.57 |
1434931200000 | 146.4 |
1435017600000 | 146.62 |
1435104000000 | 145.64 |
1435190400000 | 145.19 |
1435276800000 | 145.22 |
1435536000000 | 142.2 |
1435622400000 | 142.44 |
1435708800000 | 143.28 |
1435795200000 | 143.15 |
1435881600000 | 143.17 |
1436140800000 | 142.45 |
1436227200000 | 143.27 |
1436313600000 | 140.96 |
1436400000000 | 141.05 |
1436486400000 | 142.63 |
1436745600000 | 144.11 |
1436832000000 | 144.76 |
1436918400000 | 144.57 |
1437004800000 | 145.45 |
1437091200000 | 145.05 |
1437350400000 | 145.01 |
1437436800000 | 144.31 |
1437523200000 | 143.82 |
1437609600000 | 143.16 |
1437696000000 | 141.43 |
1437955200000 | 140.63 |
1438041600000 | 142.26 |
1438128000000 | 143.61 |
1438214400000 | 143.67 |
1438300800000 | 143.66 |
1438560000000 | 143.12 |
1438646400000 | 142.8 |
1438732800000 | 143.29 |
1438819200000 | 142.23 |
1438905600000 | 141.93 |
1439164800000 | 143.77 |
1439251200000 | 142.17 |
1439337600000 | 142.33 |
1439424000000 | 142.01 |
1439510400000 | 142.61 |
1439769600000 | 143.21 |
1439856000000 | 143 |
1439942400000 | 141.64 |
1440028800000 | 138.83 |
1440115200000 | 134.72 |
1440374400000 | 129.51 |
1440460800000 | 127.75 |
1440547200000 | 132.28 |
1440633600000 | 135.64 |
1440720000000 | 135.83 |
1440979200000 | 134.91 |
1441065600000 | 130.99 |
1441152000000 | 133.14 |
1441238400000 | 133.56 |
1441324800000 | 131.44 |
1441584000000 | 131.41 |
1441670400000 | 134.69 |
1441756800000 | 132.73 |
1441843200000 | 133.34 |
1441929600000 | 133.87 |
1442188800000 | 133.37 |
1442275200000 | 135.03 |
1442361600000 | 136.53 |
1442448000000 | 136.07 |
1442534400000 | 133.95 |
1442793600000 | 134.6 |
1442880000000 | 132.98 |
1442966400000 | 132.7 |
1443052800000 | 132.2 |
1443139200000 | 132.49 |
1443398400000 | 129.28 |
1443484800000 | 129.61 |
1443571200000 | 131.84 |
1443657600000 | 132.13 |
1443744000000 | 133.94 |
1444003200000 | 136.54 |
1444089600000 | 136.18 |
1444176000000 | 137.4 |
1444262400000 | 138.62 |
1444348800000 | 138.72 |
1444608000000 | 138.67 |
1444694400000 | 137.78 |
1444780800000 | 137.12 |
1444867200000 | 139.1 |
1444953600000 | 139.71 |
1445212800000 | 139.61 |
1445299200000 | 139.7 |
1445385600000 | 138.88 |
1445472000000 | 141.26 |
1445558400000 | 142.41 |
1445817600000 | 141.99 |
1445904000000 | 141.43 |
1445990400000 | 143.32 |
1446076800000 | 143.14 |
1446163200000 | 142.33 |
1446422400000 | 143.94 |
1446508800000 | 144.51 |
1446595200000 | 143.95 |
1446681600000 | 143.77 |
1446768000000 | 143.79 |
1447027200000 | 142.57 |
1447113600000 | 142.68 |
1447200000000 | 142.15 |
1447286400000 | 140.25 |
1447372800000 | 138.7 |
1447632000000 | 140.69 |
1447718400000 | 140.52 |
1447804800000 | 142.59 |
1447891200000 | 142.62 |
1447977600000 | 143.01 |
1448236800000 | 142.76 |
1448323200000 | 143 |
1448409600000 | 142.98 |
1448496000000 | 142.99 |
1448582400000 | 143.02 |
1448841600000 | 142.53 |
1448928000000 | 144.01 |
1449014400000 | 142.45 |
1449100800000 | 140.42 |
1449187200000 | 143.21 |
1449446400000 | 142.03 |
1449532800000 | 140.96 |
1449619200000 | 140.11 |
1449705600000 | 140.39 |
1449792000000 | 137.73 |
1450051200000 | 138.09 |
1450137600000 | 139.57 |
1450224000000 | 141.6 |
1450310400000 | 139.38 |
1450396800000 | 136.95 |
1450656000000 | 137.94 |
1450742400000 | 139.15 |
1450828800000 | 140.95 |
1450915200000 | 140.78 |
1451260800000 | 140.44 |
1451347200000 | 141.8 |
1451433600000 | 140.77 |
1451520000000 | 139.48 |
1451865600000 | 137.64 |
1451952000000 | 137.77 |
1452038400000 | 135.6 |
1452124800000 | 132.35 |
1452211200000 | 130.95 |
1452470400000 | 131.13 |
1452556800000 | 132.06 |
1452643200000 | 128.95 |
1452729600000 | 130.95 |
1452816000000 | 128.02 |
1453075200000 | 127.92 |
1453161600000 | 128.07 |
1453248000000 | 126.45 |
1453334400000 | 127.43 |
1453420800000 | 130.2 |
1453680000000 | 127.98 |
1453766400000 | 129.91 |
1453852800000 | 128.93 |
1453939200000 | 129.42 |
1454025600000 | 132.98 |
1454284800000 | 132.68 |
1454371200000 | 130.07 |
1454457600000 | 131.16 |
1454544000000 | 131.68 |
1454630400000 | 129.39 |
1454889600000 | 127.57 |
1454976000000 | 127.43 |
1455062400000 | 127.1 |
1455148800000 | 125.43 |
1455235200000 | 128.19 |
1455494400000 | 128.24 |
1455580800000 | 130.47 |
1455667200000 | 132.7 |
1455753600000 | 132.18 |
1455840000000 | 132.02 |
1456099200000 | 133.93 |
1456185600000 | 132.19 |
1456272000000 | 132.66 |
1456358400000 | 134.35 |
1456444800000 | 134.22 |
1456704000000 | 133.29 |
1456790400000 | 136.47 |
1456876800000 | 137.1 |
1456963200000 | 137.68 |
1457049600000 | 138.11 |
1457308800000 | 138.39 |
1457395200000 | 136.89 |
1457481600000 | 137.57 |
1457568000000 | 137.46 |
1457654400000 | 139.81 |
1457913600000 | 139.55 |
1458000000000 | 139.41 |
1458086400000 | 140.14 |
1458172800000 | 141.51 |
1458259200000 | 142.08 |
1458518400000 | 142.13 |
1458604800000 | 141.92 |
1458691200000 | 140.9 |
1458777600000 | 140.79 |
1459209600000 | 142.57 |
1459296000000 | 143.6 |
1459382400000 | 143.45 |
1459468800000 | 143.99 |
1459728000000 | 143.63 |
1459814400000 | 142.24 |
1459900800000 | 143.58 |
1459987200000 | 141.86 |
1460073600000 | 142.56 |
1460332800000 | 142.31 |
1460419200000 | 143.71 |
1460505600000 | 145.28 |
1460592000000 | 145.37 |
1460678400000 | 145.08 |
1460937600000 | 145.93 |
1461024000000 | 146.93 |
1461110400000 | 147.04 |
1461196800000 | 146.14 |
1461283200000 | 146.35 |
1461542400000 | 146.09 |
1461628800000 | 146.44 |
1461715200000 | 146.64 |
1461801600000 | 145.47 |
1461888000000 | 144.68 |
1462147200000 | 145.53 |
1462233600000 | 144.17 |
1462320000000 | 143.12 |
1462406400000 | 142.98 |
1462492800000 | 143.41 |
1462752000000 | 143.26 |
1462838400000 | 145.01 |
1462924800000 | 143.81 |
1463011200000 | 143.81 |
1463097600000 | 142.5 |
1463356800000 | 144.05 |
1463443200000 | 142.8 |
1463529600000 | 142.84 |
1463616000000 | 142.06 |
1463702400000 | 142.87 |
1463961600000 | 142.6 |
1464048000000 | 144.44 |
1464134400000 | 145.61 |
1464220800000 | 145.66 |
1464307200000 | 146.25 |
1464566400000 | 146.2 |
1464652800000 | 146.03 |
1464739200000 | 146.13 |
1464825600000 | 146.62 |
1464912000000 | 146.32 |
1465171200000 | 147.19 |
1465257600000 | 147.49 |
1465344000000 | 147.92 |
1465430400000 | 147.64 |
1465516800000 | 146.35 |
1465776000000 | 145.22 |
1465862400000 | 144.82 |
1465948800000 | 144.56 |
1466035200000 | 144.93 |
1466121600000 | 144.84 |
1466380800000 | 145.74 |
1466467200000 | 146.26 |
1466553600000 | 145.98 |
1466640000000 | 147.95 |
1466726400000 | 142.65 |
1466985600000 | 139.96 |
1467072000000 | 142.41 |
1467158400000 | 144.92 |
1467244800000 | 146.81 |
1467331200000 | 147.11 |
1467590400000 | 147.28 |
1467676800000 | 146.21 |
1467763200000 | 146.76 |
1467849600000 | 146.78 |
1467936000000 | 148.76 |
1468195200000 | 149.23 |
1468281600000 | 150.52 |
1468368000000 | 150.62 |
1468454400000 | 151.47 |
1468540800000 | 151.29 |
1468800000000 | 151.55 |
1468886400000 | 151.4 |
1468972800000 | 152.04 |
1469059200000 | 151.51 |
1469145600000 | 152.15 |
1469404800000 | 151.63 |
1469491200000 | 151.84 |
1469577600000 | 151.53 |
1469664000000 | 151.76 |
1469750400000 | 152.21 |
1470009600000 | 152.05 |
1470096000000 | 151 |
1470182400000 | 151.39 |
1470268800000 | 151.56 |
1470355200000 | 152.72 |
1470614400000 | 152.71 |
1470700800000 | 152.79 |
1470787200000 | 152.47 |
1470873600000 | 153.28 |
1470960000000 | 153.15 |
1471219200000 | 153.64 |
1471305600000 | 152.93 |
1471392000000 | 153.16 |
1471478400000 | 153.56 |
1471564800000 | 153.43 |
1471824000000 | 153.23 |
1471910400000 | 153.67 |
1471996800000 | 152.91 |
1472083200000 | 152.83 |
1472169600000 | 152.63 |
1472428800000 | 153.28 |
1472515200000 | 153.05 |
1472601600000 | 152.61 |
1472688000000 | 152.64 |
1472774400000 | 153.37 |
1473033600000 | 153.45 |
1473120000000 | 153.7 |
1473206400000 | 153.58 |
1473292800000 | 153.24 |
1473379200000 | 149.54 |
1473638400000 | 151.49 |
1473724800000 | 149.2 |
1473811200000 | 149.13 |
1473897600000 | 150.72 |
1473984000000 | 150.06 |
1474243200000 | 150.16 |
1474329600000 | 150.24 |
1474416000000 | 151.91 |
1474502400000 | 152.96 |
1474588800000 | 152.1 |
1474848000000 | 150.74 |
1474934400000 | 151.58 |
1475020800000 | 152.45 |
1475107200000 | 151.42 |
1475193600000 | 152.54 |
1475452800000 | 152.02 |
1475539200000 | 151.18 |
1475625600000 | 151.82 |
1475712000000 | 152 |
1475798400000 | 151.52 |
1476057600000 | 152 |
1476144000000 | 150.19 |
1476230400000 | 150.26 |
1476316800000 | 149.87 |
1476403200000 | 149.92 |
1476662400000 | 149.4 |
1476748800000 | 150.31 |
1476835200000 | 150.78 |
1476921600000 | 150.34 |
1477008000000 | 150.25 |
1477267200000 | 150.84 |
1477353600000 | 150.23 |
1477440000000 | 150.21 |
1477526400000 | 149.94 |
1477612800000 | 149.41 |
1477872000000 | 149.24 |
1477958400000 | 148.21 |
1478044800000 | 147.29 |
1478131200000 | 146.8 |
1478217600000 | 146.69 |
1478476800000 | 150.06 |
1478563200000 | 150.63 |
1478649600000 | 152.29 |
1478736000000 | 152.96 |
1478822400000 | 152.91 |
1479081600000 | 153.09 |
1479168000000 | 154.16 |
1479254400000 | 153.93 |
1479340800000 | 154.66 |
1479427200000 | 154.37 |
1479686400000 | 155.38 |
1479772800000 | 155.74 |
1479859200000 | 155.75 |
1479945600000 | 155.75 |
1480032000000 | 156.4199 |
1480291200000 | 155.68 |
1480377600000 | 155.84 |
1480464000000 | 155.63 |
1480550400000 | 155 |
1480636800000 | 155.19 |
1480896000000 | 156.09 |
1480982400000 | 156.61 |
1481068800000 | 159.01 |
1481155200000 | 159.3 |
1481241600000 | 160.22 |
1481500800000 | 160.22 |
1481587200000 | 161.3 |
1481673600000 | 159.95 |
1481760000000 | 160.33 |
1481846400000 | 160.1399 |
1482105600000 | 160.41 |
1482192000000 | 160.96 |
1482278400000 | 160.47 |
1482364800000 | 160.25 |
1482451200000 | 160.44 |
1482796800000 | 160.73 |
1482883200000 | 159.43 |
1482969600000 | 159.54 |
1483056000000 | 158.88 |
1483315200000 | 158.88 |
1483401600000 | 160.19 |
1483488000000 | 161.2 |
1483574400000 | 160.96 |
1483660800000 | 161.5 |
1483920000000 | 160.78 |
1484006400000 | 160.69 |
1484092800000 | 161.13 |
1484179200000 | 160.79 |
1484265600000 | 161.03 |
1484524800000 | 160.98 |
1484611200000 | 160.68 |
1484697600000 | 160.86 |
1484784000000 | 159.94 |
1484870400000 | 160.55 |
1485129600000 | 159.9199 |
1485216000000 | 161.18 |
1485302400000 | 162.25 |
1485388800000 | 161.96 |
1485475200000 | 161.94 |
1485734400000 | 161.03 |
1485820800000 | 160.88 |
1485907200000 | 160.48 |
1485993600000 | 160.78 |
1486080000000 | 162.13 |
1486339200000 | 161.62 |
1486425600000 | 161.63 |
1486512000000 | 161.84 |
1486598400000 | 162.74 |
1486684800000 | 163.35 |
1486944000000 | 164.22 |
1487030400000 | 164.9 |
1487116800000 | 165.91 |
1487203200000 | 165.78 |
1487289600000 | 165.93 |
1487548800000 | 165.94 |
1487635200000 | 166.8899 |
1487721600000 | 166.49 |
1487808000000 | 166.6 |
1487894400000 | 166.78 |
1488153600000 | 166.77 |
1488240000000 | 166.1399 |
1488326400000 | 168.09 |
1488412800000 | 167.31 |
1488499200000 | 167.3 |
1488758400000 | 166.85 |
1488844800000 | 166.35 |
1488931200000 | 165.94 |
1489017600000 | 165.85 |
1489104000000 | 166.46 |
1489363200000 | 166.51 |
1489449600000 | 165.87 |
1489536000000 | 167.3 |
1489622400000 | 167.16 |
1489708800000 | 166.8899 |
1489968000000 | 166.53 |
1490054400000 | 164.63 |
1490140800000 | 165.04 |
1490227200000 | 165.03 |
1490313600000 | 164.9199 |
1490572800000 | 164.76 |
1490659200000 | 165.83 |
1490745600000 | 165.93 |
1490832000000 | 166.51 |
1490918400000 | 166.1 |
1491177600000 | 165.75 |
1491264000000 | 165.84 |
1491350400000 | 165.41 |
1491436800000 | 165.88 |
1491523200000 | 165.76 |
1491782400000 | 165.95 |
1491868800000 | 165.84 |
1491955200000 | 165.19 |
1492041600000 | 164.15 |
1492473600000 | 165.05 |
1492560000000 | 164.75 |
1492646400000 | 165.94 |
1492732800000 | 165.44 |
1492992000000 | 167.12 |
1493078400000 | 168.1399 |
1493164800000 | 167.95 |
1493251200000 | 167.96 |
1493337600000 | 167.48 |
1493596800000 | 167.56 |
1493683200000 | 167.59 |
1493769600000 | 167.54 |
1493856000000 | 167.51 |
1493942400000 | 168.21 |
1494201600000 | 168.04 |
1494288000000 | 167.78 |
1494374400000 | 168.2 |
1494460800000 | 167.7 |
1494547200000 | 167.29 |
1494806400000 | 168.22 |
1494892800000 | 168.08 |
1494979200000 | 165.19 |
1495065600000 | 165.5 |
1495152000000 | 166.77 |
1495411200000 | 167.59 |
1495497600000 | 167.91 |
1495584000000 | 168.25 |
1495670400000 | 168.88 |
1495756800000 | 168.99 |
1496016000000 | 169.02 |
1496102400000 | 168.9199 |
1496188800000 | 168.8899 |
1496275200000 | 170.26 |
1496361600000 | 170.73 |
1496620800000 | 170.57 |
1496707200000 | 170.12 |
1496793600000 | 170.25 |
1496880000000 | 170.36 |
1496966400000 | 170.83 |
1497225600000 | 170.8 |
1497312000000 | 171.6399 |
1497398400000 | 171.44 |
1497484800000 | 171.12 |
1497571200000 | 171.18 |
1497830400000 | 172.45 |
1497916800000 | 171.2 |
1498003200000 | 170.9199 |
1498089600000 | 170.87 |
1498176000000 | 171.08 |
1498435200000 | 171.21 |
1498521600000 | 170 |
1498608000000 | 171.43 |
1498694400000 | 170.03 |
1498780800000 | 170.37 |
1499040000000 | 170.91 |
1499126400000 | 170.96 |
1499212800000 | 170.86 |
1499299200000 | 169.27 |
1499385600000 | 170.19 |
1499644800000 | 170.31 |
1499731200000 | 170.1699 |
1499817600000 | 171.36 |
1499904000000 | 171.73 |
1499990400000 | 172.7 |
1500249600000 | 172.74 |
1500336000000 | 172.57 |
1500422400000 | 173.44 |
1500508800000 | 173.46 |
1500595200000 | 173.18 |
1500854400000 | 172.68 |
1500940800000 | 173.49 |
1501027200000 | 173.28 |
1501113600000 | 173.1399 |
1501200000000 | 172.86 |
1501459200000 | 172.87 |
1501545600000 | 173.33 |
1501632000000 | 173.15 |
1501718400000 | 173.04 |
1501804800000 | 173.4 |
1502064000000 | 173.53 |
1502150400000 | 173.19 |
1502236800000 | 173 |
1502323200000 | 170.75 |
1502409600000 | 170.87 |
1502668800000 | 172.57 |
1502755200000 | 172.23 |
1502841600000 | 172.7 |
1502928000000 | 170.25 |
1503014400000 | 169.87 |
1503273600000 | 170.08 |
1503360000000 | 171.6399 |
1503446400000 | 171.22 |
1503532800000 | 171.01 |
1503619200000 | 171.5 |
1503878400000 | 171.59 |
1503964800000 | 171.58 |
1504051200000 | 172.23 |
1504137600000 | 173.3 |
1504224000000 | 173.93 |
1504483200000 | 173.9 |
1504569600000 | 172.75 |
1504656000000 | 173.37 |
1504742400000 | 173.59 |
1504828800000 | 173.57 |
1505088000000 | 175.48 |
1505174400000 | 176.29 |
1505260800000 | 176.46 |
1505347200000 | 176.71 |
1505433600000 | 177.1 |
1505692800000 | 177.4199 |
1505779200000 | 177.54 |
1505865600000 | 177.62 |
1505952000000 | 177.11 |
1506038400000 | 177.24 |
1506297600000 | 177.07 |
1506384000000 | 177.03 |
1506470400000 | 177.55 |
1506556800000 | 177.75 |
1506643200000 | 178.19 |
1506902400000 | 179.04 |
1506988800000 | 179.37 |
1507075200000 | 179.52 |
1507161600000 | 180.3899 |
1507248000000 | 180.08 |
1507507200000 | 179.61 |
1507593600000 | 180.09 |
1507680000000 | 180.23 |
1507766400000 | 179.9 |
1507852800000 | 180.1699 |
1508112000000 | 180.43 |
1508198400000 | 180.52 |
1508284800000 | 180.91 |
1508371200000 | 181.12 |
1508457600000 | 181.71 |
1508716800000 | 181.1 |
1508803200000 | 181.52 |
1508889600000 | 180.57 |
1508976000000 | 180.81 |
1509062400000 | 181.52 |
1509321600000 | 180.94 |
1509408000000 | 181.16 |
1509494400000 | 181.48 |
1509580800000 | 181.8 |
1509667200000 | 182.49 |
1509926400000 | 182.63 |
1510012800000 | 182.75 |
1510099200000 | 183.11 |
1510185600000 | 182.5 |
1510272000000 | 182.52 |
1510531200000 | 182.45 |
1510617600000 | 181.9199 |
1510704000000 | 180.93 |
1510790400000 | 182.38 |
1510876800000 | 181.99 |
1511136000000 | 182.31 |
1511222400000 | 183.44 |
1511308800000 | 183.3 |
1511395200000 | 183.3 |
1511481600000 | 183.56 |
1511740800000 | 183.28 |
1511827200000 | 185.06 |
1511913600000 | 185.26 |
1512000000000 | 186.8 |
1512086400000 | 186.7 |
1512345600000 | 186.72 |
1512432000000 | 185.9 |
1512518400000 | 185.46 |
1512604800000 | 185.87 |
1512691200000 | 187.03 |
1512950400000 | 187.73 |
1513036800000 | 187.87 |
1513123200000 | 187.8899 |
1513209600000 | 186.98 |
1513296000000 | 188.71 |
1513555200000 | 189.75 |
1513641600000 | 189.16 |
1513728000000 | 189.16 |
1513814400000 | 189.61 |
1513900800000 | 189.51 |
1514332800000 | 189.59 |
1514419200000 | 190.03 |
1514505600000 | 189.25 |
1514851200000 | 190.73 |
1514937600000 | 191.69 |
1515024000000 | 192.61 |
1515110400000 | 193.81 |
1515369600000 | 193.86 |
1515456000000 | 194.03 |
1515542400000 | 193.59 |
1515628800000 | 194.73 |
1515715200000 | 196.07 |
1515974400000 | 196.2 |
1516060800000 | 195.61 |
1516147200000 | 197.34 |
1516233600000 | 196.99 |
1516320000000 | 197.82 |
1516579200000 | 199.1399 |
1516665600000 | 199.47 |
1516752000000 | 199.31 |
1516838400000 | 199.26 |
1516924800000 | 201.51 |
1517184000000 | 200.25 |
1517270400000 | 197.75 |
1517356800000 | 197.74 |
1517443200000 | 197.75 |
1517529600000 | 193.35 |
1517788800000 | 185.7 |
1517875200000 | 188.84 |
1517961600000 | 187.98 |
1518048000000 | 181.19 |
1518134400000 | 183.84 |
1518393600000 | 186.34 |
1518480000000 | 186.71 |
1518566400000 | 189.01 |
1518652800000 | 191.2 |
1518739200000 | 191.32 |
1518998400000 | 191.29 |
1519084800000 | 190.1399 |
1519171200000 | 188.97 |
1519257600000 | 189.32 |
1519344000000 | 192.26 |
1519603200000 | 194.48 |
1519689600000 | 192.19 |
1519776000000 | 189.86 |
1519862400000 | 187.53 |
1519948800000 | 188.2 |
1520208000000 | 189.9 |
1520294400000 | 190.46 |
1520380800000 | 190.03 |
1520467200000 | 190.8899 |
1520553600000 | 194.02 |
1520812800000 | 193.8899 |
1520899200000 | 192.78 |
1520985600000 | 191.61 |
1521072000000 | 191.47 |
1521158400000 | 192.05 |
1521417600000 | 189.7 |
1521504000000 | 190.22 |
1521590400000 | 189.9199 |
1521676800000 | 185.29 |
1521763200000 | 181.45 |
1522022400000 | 186.21 |
1522108800000 | 183.6 |
1522195200000 | 183.4199 |
1522281600000 | 185.73 |
1522713600000 | 184.09 |
1522800000000 | 186.24 |
1522886400000 | 187.33 |
1522972800000 | 183.48 |
1523232000000 | 184.08 |
1523318400000 | 187.04 |
1523404800000 | 186.1399 |
1523491200000 | 187.68 |
1523577600000 | 187.16 |
1523836800000 | 188.59 |
1523923200000 | 190.1699 |
1524009600000 | 190.29 |
1524096000000 | 188.91 |
1524182400000 | 187.3 |
1524441600000 | 187.37 |
1524528000000 | 185.51 |
1524614400000 | 185.74 |
1524700800000 | 187.45 |
1524787200000 | 187.66 |
1525046400000 | 186.22 |
1525132800000 | 186.48 |
1525219200000 | 185.27 |
1525305600000 | 184.88 |
1525392000000 | 187.25 |
1525651200000 | 187.75 |
1525737600000 | 187.77 |
1525824000000 | 189.56 |
1525910400000 | 191.44 |
1525996800000 | 191.94 |
1526256000000 | 192.4199 |
1526342400000 | 191.07 |
1526428800000 | 191.99 |
1526515200000 | 191.85 |
1526601600000 | 191.28 |
1526860800000 | 192.65 |
1526947200000 | 192.24 |
1527033600000 | 192.45 |
1527120000000 | 192.11 |
1527206400000 | 191.55 |
1527465600000 | 191.47 |
1527552000000 | 189.2 |
1527638400000 | 191.66 |
1527724800000 | 190.08 |
1527811200000 | 191.9199 |
1528070400000 | 192.8 |
1528156800000 | 192.76 |
1528243200000 | 194.53 |
1528329600000 | 194.59 |
1528416000000 | 195.19 |
1528675200000 | 195.28 |
1528761600000 | 195.5 |
1528848000000 | 194.51 |
1528934400000 | 194.79 |
1529020800000 | 194.49 |
1529280000000 | 193.91 |
1529366400000 | 192.84 |
1529452800000 | 193.06 |
1529539200000 | 191.93 |
1529625600000 | 192.37 |
1529884800000 | 189.8899 |
1529971200000 | 190.51 |
1530057600000 | 189.13 |
1530144000000 | 190.02 |
1530230400000 | 190.44 |
1530489600000 | 190.72 |
1530576000000 | 189.95 |
1530662400000 | 189.99 |
1530748800000 | 191.63 |
1530835200000 | 193.22 |
1531094400000 | 194.85 |
1531180800000 | 195.6 |
1531267200000 | 194.01 |
1531353600000 | 195.57 |
1531440000000 | 195.94 |
1531699200000 | 195.81 |
1531785600000 | 196.36 |
1531872000000 | 196.62 |
1531958400000 | 196.29 |
1532044800000 | 196.01 |
1532304000000 | 196.2 |
1532390400000 | 196.8899 |
1532476800000 | 198.77 |
1532563200000 | 199.3 |
1532649600000 | 197.86 |
1532908800000 | 197.31 |
1532995200000 | 198.6 |
1533081600000 | 198.4 |
1533168000000 | 199.26 |
1533254400000 | 200.3 |
1533513600000 | 200.75 |
1533600000000 | 201.07 |
1533686400000 | 201.03 |
1533772800000 | 200.79 |
1533859200000 | 199.3 |
1534118400000 | 198.43 |
1534204800000 | 199.74 |
1534291200000 | 198.47 |
1534377600000 | 200.23 |
1534464000000 | 201.22 |
1534723200000 | 201.6699 |
1534809600000 | 202.13 |
1534896000000 | 202.05 |
1534982400000 | 201.8 |
1535068800000 | 202.78 |
1535328000000 | 204.27 |
1535414400000 | 204.48 |
1535500800000 | 205.4 |
1535587200000 | 204.56 |
1535673600000 | 204.6699 |
1535932800000 | 204.6399 |
1536019200000 | 204.1399 |
1536105600000 | 203.8899 |
1536192000000 | 203.44 |
1536278400000 | 203 |
1536537600000 | 203.44 |
1536624000000 | 204.02 |
1536710400000 | 204.12 |
1536796800000 | 205.38 |
1536883200000 | 205.3899 |
1537142400000 | 204.68 |
1537228800000 | 205.54 |
1537315200000 | 205.96 |
1537401600000 | 207.66 |
1537488000000 | 207.82 |
1537747200000 | 206.85 |
1537833600000 | 206.11 |
1537920000000 | 205.61 |
1538006400000 | 205.83 |
1538092800000 | 205.98 |
1538352000000 | 207 |
1538438400000 | 206.9 |
1538524800000 | 206.88 |
1538611200000 | 205.27 |
1538697600000 | 204.11 |
1538956800000 | 203.99 |
1539043200000 | 203.4199 |
1539129600000 | 197.27 |
1539216000000 | 192.94 |
1539302400000 | 195.54 |
1539561600000 | 194.41 |
1539648000000 | 198.5 |
1539734400000 | 198.12 |
1539820800000 | 195.48 |
1539907200000 | 195.23 |
1540166400000 | 194.4199 |
1540252800000 | 193.16 |
1540339200000 | 187.5 |
1540425600000 | 190.5 |
1540512000000 | 187.68 |
1540771200000 | 187.01 |
1540857600000 | 189.84 |
1540944000000 | 191.3899 |
1541030400000 | 193.47 |
1541116800000 | 192.98 |
1541376000000 | 194.52 |
1541462400000 | 195.58 |
1541548800000 | 199.3 |
1541635200000 | 199.09 |
1541721600000 | 197.32 |
1541980800000 | 193.86 |
1542067200000 | 193.84 |
1542153600000 | 192.6 |
1542240000000 | 194.63 |
1542326400000 | 195.3 |
1542585600000 | 192.43 |
1542672000000 | 188.88 |
1542758400000 | 189.62 |
1542844800000 | 189.6699 |
1542931200000 | 188.65 |
1543190400000 | 191.41 |
1543276800000 | 192.2 |
1543363200000 | 196.33 |
1543449600000 | 195.79 |
1543536000000 | 197.82 |
1543795200000 | 199.8 |
1543881600000 | 193.9 |
1543968000000 | 193.86 |
1544054400000 | 193.44 |
1544140800000 | 188.96 |
1544400000000 | 189.08 |
1544486400000 | 189 |
1544572800000 | 189.98 |
1544659200000 | 190.25 |
1544745600000 | 187.13 |
1545004800000 | 183.15 |
1545091200000 | 183.05 |
1545177600000 | 180.61 |
1545264000000 | 177.69 |
1545350400000 | 174.35 |
1545609600000 | 169.57 |
1545868800000 | 179.13 |
1545955200000 | 178.96 |
1546214400000 | 180.58 |
1546387200000 | 180.52 |
1546473600000 | 176.6399 |
1546560000000 | 182.59 |
1546819200000 | 183.99 |
1546905600000 | 185.54 |
1546992000000 | 186.44 |
1547078400000 | 187.37 |
1547164800000 | 187.63 |
1547424000000 | 186.58 |
1547510400000 | 188.15 |
1547596800000 | 188.53 |
1547683200000 | 189.97 |
1547769600000 | 192.55 |
1548028800000 | 192.57 |
1548115200000 | 190.3 |
1548201600000 | 190.55 |
1548288000000 | 191.08 |
1548374400000 | 192.51 |
1548633600000 | 190.99 |
1548720000000 | 191.01 |
1548806400000 | 193.31 |
1548892800000 | 194.52 |
1548979200000 | 194.95 |
1549238400000 | 196.1 |
1549324800000 | 196.78 |
1549411200000 | 196.73 |
1549497600000 | 194.91 |
1549584000000 | 195.03 |
1549843200000 | 195.23 |
1549929600000 | 197.52 |
1550016000000 | 198.43 |
1550102400000 | 197.93 |
1550188800000 | 200.57 |
1550448000000 | 200.6 |
1550534400000 | 200.79 |
1550620800000 | 201.13 |
1550707200000 | 200.77 |
1550793600000 | 202.18 |
1551052800000 | 202.37 |
1551139200000 | 202.1699 |
1551225600000 | 202.09 |
1551312000000 | 201.37 |
1551398400000 | 202.38 |
1551657600000 | 201.1699 |
1551744000000 | 200.78 |
1551830400000 | 199.3899 |
1551916800000 | 198.01 |
1552003200000 | 197.52 |
1552262400000 | 200.22 |
1552348800000 | 200.9199 |
1552435200000 | 202.32 |
1552521600000 | 202.34 |
1552608000000 | 203.21 |
1552867200000 | 204.11 |
1552953600000 | 204.18 |
1553040000000 | 203.11 |
1553126400000 | 205.15 |
1553212800000 | 201.4 |
1553472000000 | 201.18 |
1553558400000 | 202.95 |
1553644800000 | 201.96 |
1553731200000 | 202.91 |
1553817600000 | 204.37 |
1554076800000 | 206.72 |
1554163200000 | 206.57 |
1554249600000 | 207.32 |
1554336000000 | 207.6399 |
1554422400000 | 208.58 |
1554681600000 | 208.8 |
1554768000000 | 207.34 |
1554854400000 | 208.21 |
1554940800000 | 208.13 |
1555027200000 | 209.98 |
1555286400000 | 209.92 |
1555372800000 | 209.86 |
1555459200000 | 209.45 |
1555545600000 | 210.02 |
1555977600000 | 211.38 |
1556064000000 | 211.11 |
1556150400000 | 210.56 |
1556236800000 | 211.16 |
1556496000000 | 211.24 |
1556582400000 | 212.18 |
1556668800000 | 210.16 |
1556755200000 | 209.79 |
1556841600000 | 211.61 |
1557100800000 | 210.7 |
1557187200000 | 207.26 |
1557273600000 | 207.07 |
1557360000000 | 206.29 |
1557446400000 | 207.26 |
1557705600000 | 202.69 |
1557792000000 | 204.51 |
1557878400000 | 205.47 |
1557964800000 | 207.3 |
1558051200000 | 206.07 |
1558310400000 | 204.8899 |
1558396800000 | 206.56 |
1558483200000 | 205.79 |
1558569600000 | 203.36 |
1558656000000 | 203.73 |
1558915200000 | 203.83 |
1559001600000 | 201.82 |
1559088000000 | 200.62 |
1559174400000 | 201.13 |
1559260800000 | 198.8 |
1559520000000 | 198.77 |
1559606400000 | 203.1699 |
1559692800000 | 204.82 |
1559779200000 | 206.16 |
1559865600000 | 208.1699 |
1560124800000 | 208.97 |
1560211200000 | 208.91 |
1560297600000 | 208.56 |
1560384000000 | 209.46 |
1560470400000 | 209.08 |
1560729600000 | 208.94 |
1560816000000 | 210.97 |
1560902400000 | 211.77 |
1560988800000 | 214.08 |
1561075200000 | 213.52 |
1561334400000 | 213.05 |
1561420800000 | 210.97 |
1561507200000 | 210.91 |
1561593600000 | 211.72 |
1561680000000 | 213.12 |
1561939200000 | 214.7 |
1562025600000 | 215.17 |
1562112000000 | 216.9 |
1562198400000 | 216.92 |
1562284800000 | 216.37 |
1562544000000 | 215.5 |
1562630400000 | 215.53 |
1562716800000 | 216.33 |
1562803200000 | 217.14 |
1562889600000 | 218.31 |
1563148800000 | 218.27 |
1563235200000 | 217.51 |
1563321600000 | 216.24 |
1563408000000 | 217.14 |
1563494400000 | 216.06 |
1563753600000 | 216.62 |
1563840000000 | 218.33 |
1563926400000 | 219.51 |
1564012800000 | 218.49 |
1564099200000 | 219.72 |
1564358400000 | 219.66 |
1564444800000 | 219.23 |
1564531200000 | 216.43 |
1564617600000 | 214.51 |
1564704000000 | 212.92 |
1564963200000 | 206.99 |
1565049600000 | 209.27 |
1565136000000 | 209.36 |
1565222400000 | 213.21 |
1565308800000 | 211.69 |
1565568000000 | 208.99 |
1565654400000 | 211.93 |
1565740800000 | 205.86 |
1565827200000 | 205.9199 |
1565913600000 | 209.19 |
1566172800000 | 211.77 |
1566259200000 | 210.24 |
1566345600000 | 212.26 |
1566432000000 | 212.15 |
1566518400000 | 206.82 |
1566777600000 | 209.03 |
1566864000000 | 208.57 |
1566950400000 | 209.99 |
1567036800000 | 212.82 |
1567123200000 | 213.17 |
1567382400000 | 213.15 |
1567468800000 | 211.71 |
1567555200000 | 214.01 |
1567641600000 | 217.07 |
1567728000000 | 217.52 |
1567987200000 | 217.65 |
1568073600000 | 217.64 |
1568160000000 | 218.87 |
1568246400000 | 219.52 |
1568332800000 | 219.57 |
1568592000000 | 218.78 |
1568678400000 | 219.18 |
1568764800000 | 219.12 |
1568851200000 | 219.25 |
1568937600000 | 218.31 |
1569196800000 | 218.34 |
1569283200000 | 216.7 |
1569369600000 | 217.77 |
1569456000000 | 217.55 |
1569542400000 | 216.61 |
1569801600000 | 217.76 |
1569888000000 | 214.92 |
1569974400000 | 210.8 |
1570060800000 | 212.4 |
1570147200000 | 215.43 |
1570406400000 | 214.44 |
1570492800000 | 210.94 |
1570579200000 | 213.09 |
1570665600000 | 214.55 |
1570752000000 | 217.04 |
1571011200000 | 216.7 |
1571097600000 | 218.63 |
1571184000000 | 218.01 |
1571270400000 | 218.61 |
1571356800000 | 218.35 |
1571616000000 | 219.82 |
1571702400000 | 219.12 |
1571788800000 | 219.54 |
1571875200000 | 219.82 |
1571961600000 | 220.91 |
1572220800000 | 222.05 |
1572307200000 | 221.93 |
1572393600000 | 222.65 |
1572480000000 | 221.97 |
1572566400000 | 224.13 |
1572825600000 | 224.94 |
1572912000000 | 224.46 |
1572998400000 | 224.87 |
1573084800000 | 225.69 |
1573171200000 | 226.51 |
1573430400000 | 226.12 |
1573516800000 | 226.47 |
1573603200000 | 227.07 |
1573689600000 | 227.12 |
1573776000000 | 228.79 |
1574035200000 | 228.93 |
1574121600000 | 228.8 |
1574208000000 | 227.74 |
1574294400000 | 227.39 |
1574380800000 | 227.81 |
1574640000000 | 229.55 |
1574726400000 | 230.14 |
1574812800000 | 231.1 |
1574899200000 | 231.1 |
1574985600000 | 230.22 |
1575244800000 | 228.43 |
1575331200000 | 226.71 |
1575417600000 | 228.21 |
1575504000000 | 228.66 |
1575590400000 | 230.71 |
1575849600000 | 230.03 |
1575936000000 | 229.9 |
1576022400000 | 230.57 |
1576108800000 | 232.88 |
1576195200000 | 233.23 |
1576454400000 | 234.94 |
1576540800000 | 234.88 |
1576627200000 | 234.69 |
1576713600000 | 235.6 |
1576800000000 | 236.9 |
1577059200000 | 237.08 |
1577145600000 | 237.21 |
1577404800000 | 238.33 |
1577664000000 | 237.12 |
1577750400000 | 237.89 |
1577923200000 | 239.83 |
1578009600000 | 237.96 |
1578268800000 | 238.41 |
1578355200000 | 237.63 |
1578441600000 | 238.96 |
1578528000000 | 240.48 |
1578614400000 | 239.89 |
1578873600000 | 241.57 |
1578960000000 | 241.5 |
1579046400000 | 241.93 |
1579132800000 | 244.01 |
1579219200000 | 245.05 |
1579478400000 | 245.08 |
1579564800000 | 244.29 |
1579651200000 | 244.52 |
1579737600000 | 244.69 |
1579824000000 | 242.57 |
1580083200000 | 238.76 |
1580169600000 | 241.04 |
1580256000000 | 240.69 |
1580342400000 | 241.76 |
1580428800000 | 236.8 |
1580688000000 | 238.49 |
1580774400000 | 242.52 |
1580860800000 | 245.27 |
1580947200000 | 245.94 |
1581033600000 | 244.35 |
1581292800000 | 246.01 |
1581379200000 | 246.45 |
1581465600000 | 248.19 |
1581552000000 | 247.68 |
1581638400000 | 248.22 |
1581897600000 | 248.23 |
1581984000000 | 247.18 |
1582070400000 | 248.6 |
1582156800000 | 247.74 |
1582243200000 | 245.21 |
1582502400000 | 237.2 |
1582588800000 | 229.93 |
1582675200000 | 228.79 |
1582761600000 | 218.93 |
1582848000000 | 216.84 |
1583107200000 | 227.05 |
1583193600000 | 220.96 |
1583280000000 | 230.02 |
1583366400000 | 222.68 |
1583452800000 | 219 |
1583712000000 | 201.51 |
1583798400000 | 211.33 |
1583884800000 | 201.3899 |
1583971200000 | 181.8899 |
1584057600000 | 199.65 |
1584316800000 | 175.44 |
1584403200000 | 185.68 |
1584489600000 | 175.5 |
1584576000000 | 176.53 |
1584662400000 | 168.79 |
1584921600000 | 163.27 |
1585008000000 | 179.7 |
1585094400000 | 182.09 |
1585180800000 | 193.63 |
1585267200000 | 186.93 |
1585526400000 | 193.29 |
1585612800000 | 190.06 |
1585699200000 | 181.46 |
1585785600000 | 186.37 |
1585872000000 | 183.45 |
1586131200000 | 196.33 |
1586217600000 | 195.87 |
1586304000000 | 202.44 |
1586390400000 | 205.65 |
1586822400000 | 209.09 |
1586908800000 | 203.7 |
1586995200000 | 204.49 |
1587081600000 | 210.42 |
1587340800000 | 206.37 |
1587427200000 | 200.01 |
1587513600000 | 204.69 |
1587600000000 | 204.2 |
1587686400000 | 207.32 |
1587945600000 | 211.04 |
1588032000000 | 210.46 |
1588118400000 | 215.72 |
1588204800000 | 212.7 |
1588291200000 | 207.23 |
1588550400000 | 208 |
1588636800000 | 209.97 |
1588723200000 | 208.56 |
1588809600000 | 211.24 |
1588896000000 | 215 |
1589155200000 | 214.98 |
1589241600000 | 210.68 |
1589328000000 | 206.79 |
1589414400000 | 209.45 |
1589500800000 | 210.11 |
1589760000000 | 216.88 |
1589846400000 | 214.61 |
1589932800000 | 218.09 |
1590019200000 | 216.26 |
1590105600000 | 216.77 |
1590364800000 | 216.89 |
1590451200000 | 219.97 |
1590537600000 | 223.4 |
1590624000000 | 222.89 |
1590710400000 | 223.73 |
1590969600000 | 224.44 |
1591056000000 | 226.66 |
1591142400000 | 229.98 |
1591228800000 | 229.46 |
1591315200000 | 235.6 |
1591574400000 | 238.22 |
1591660800000 | 236 |
1591747200000 | 234.75 |
1591833600000 | 220.72 |
1591920000000 | 223.78 |
1592179200000 | 225.41 |
1592265600000 | 229.82 |
1592352000000 | 228.94 |
1592438400000 | 229.08 |
1592524800000 | 227.53 |
1592784000000 | 228.98 |
1592870400000 | 230.07 |
1592956800000 | 224.37 |
1593043200000 | 226.92 |
1593129600000 | 222.15 |
1593388800000 | 225.4 |
1593475200000 | 228.93 |
1593561600000 | 229.11 |
1593648000000 | 230.11 |
1593734400000 | 230.11 |
1593993600000 | 233.26 |
1594080000000 | 230.88 |
1594166400000 | 232.67 |
1594252800000 | 231.09 |
1594339200000 | 233.2 |
1594598400000 | 231.51 |
1594684800000 | 234.97 |
1594771200000 | 237.43 |
1594857600000 | 236.5 |
1594944000000 | 237.46 |
1595203200000 | 238.54 |
1595289600000 | 239.22 |
1595376000000 | 240.87 |
1595462400000 | 238.26 |
1595548800000 | 236.66 |
1595808000000 | 238.52 |
1595894400000 | 237.15 |
1595980800000 | 240.05 |
1596067200000 | 239.19 |
1596153600000 | 240.8 |
1596412800000 | 243.04 |
1596499200000 | 244.12 |
1596585600000 | 245.81 |
1596672000000 | 247.24 |
1596758400000 | 247.39 |
1597017600000 | 248.53 |
1597104000000 | 246.96 |
1597190400000 | 250.54 |
1597276800000 | 250.08 |
1597363200000 | 250.02 |
1597622400000 | 250.92 |
1597708800000 | 250.81 |
1597795200000 | 249.82 |
1597881600000 | 250.31 |
1597968000000 | 251.66 |
1598227200000 | 254.24 |
1598313600000 | 254.66 |
1598400000000 | 256.67 |
1598486400000 | 257.71 |
1598572800000 | 259.68 |
1598832000000 | 258.9 |
1598918400000 | 260.93 |
1599004800000 | 264.5 |
1599091200000 | 255.39 |
1599177600000 | 253.62 |
1599436800000 | 253.65 |
1599523200000 | 247.04 |
1599609600000 | 252.19 |
1599696000000 | 247.93 |
1599782400000 | 248.38 |
1600041600000 | 251.98 |
1600128000000 | 252.9 |
1600214400000 | 251.91 |
1600300800000 | 250.1 |
1600387200000 | 247.34 |
1600646400000 | 244.62 |
1600732800000 | 246.52 |
1600819200000 | 241.16 |
1600905600000 | 241.81 |
1600992000000 | 245.45 |
1601251200000 | 249.28 |
1601337600000 | 248.18 |
1601424000000 | 250.44 |
1601510400000 | 251.56 |
1601596800000 | 249.55 |
1601856000000 | 254.06 |
1601942400000 | 250.9 |
1602028800000 | 255.15 |
1602115200000 | 257.1 |
1602201600000 | 259.23 |
1602460800000 | 262.74 |
1602547200000 | 261.36 |
1602633600000 | 259.8399 |
1602720000000 | 259.81 |
1602806400000 | 260.19 |
1603065600000 | 256.07 |
1603152000000 | 257.33 |
1603238400000 | 256.79 |
1603324800000 | 258.05 |
1603411200000 | 258.52 |
1603670400000 | 253.55 |
1603756800000 | 252.61 |
1603843200000 | 243.81 |
1603929600000 | 246.3 |
1604016000000 | 243.88 |
1604275200000 | 246.96 |
1604361600000 | 251.73 |
1604448000000 | 256.13 |
1604534400000 | 261.48 |
1604620800000 | 261.62 |
1604880000000 | 265.49 |
1604966400000 | 265.13 |
1605052800000 | 267.08 |
1605139200000 | 264.44 |
1605225600000 | 267.76 |
1605484800000 | 271.12 |
1605571200000 | 269.7799 |
1605657600000 | 266.76 |
1605744000000 | 267.5899 |
1605830400000 | 265.94 |
1606089600000 | 267.68 |
1606176000000 | 271.98 |
1606262400000 | 271.36 |
1606348800000 | 271.36 |
1606435200000 | 272 |
1606694400000 | 271.27 |
1606780800000 | 273.79 |
1606867200000 | 274.48 |
1606953600000 | 274.4 |
1607040000000 | 277.06 |
1607299200000 | 276.37 |
1607385600000 | 277.23 |
1607472000000 | 275.48 |
1607558400000 | 275.19 |
1607644800000 | 275.02 |
1607904000000 | 273.5299 |
1607990400000 | 277.4 |
1608076800000 | 277.66 |
1608163200000 | 279.48 |
1608249600000 | 278.3399 |
1608508800000 | 277.81 |
1608595200000 | 277.45 |
1608681600000 | 277.69 |
1608768000000 | 278.66 |
1609113600000 | 280.55 |
1609200000000 | 279.66 |
1609286400000 | 280.15 |
1609372800000 | 281.75 |
1609718400000 | 278.14 |
1609804800000 | 280.14 |
1609891200000 | 282 |
1609977600000 | 285.91 |
1610064000000 | 287.21 |
1610323200000 | 286.16 |
1610409600000 | 286.29 |
1610496000000 | 286.91 |
1610582400000 | 285.93 |
1610668800000 | 283.86 |
1610928000000 | 283.85 |
1611014400000 | 285.63 |
1611100800000 | 289.01 |
1611187200000 | 289.19 |
1611273600000 | 288.19 |
1611532800000 | 288.94 |
1611619200000 | 288.14 |
1611705600000 | 280.91 |
1611792000000 | 283.9 |
1611878400000 | 278.82 |
1612137600000 | 282.58 |
1612224000000 | 286.55 |
1612310400000 | 286.92 |
1612396800000 | 290.2 |
1612483200000 | 291.5 |
1612742400000 | 294.11 |
1612828800000 | 293.6 |
1612915200000 | 293.71 |
1613001600000 | 294.69 |
1613088000000 | 295.93 |
1613347200000 | 295.99 |
1613433600000 | 295.8 |
1613520000000 | 295.36 |
1613606400000 | 293.88 |
1613692800000 | 293.89 |
1613952000000 | 292.24 |
1614038400000 | 292.4 |
1614124800000 | 295.3399 |
1614211200000 | 288.7 |
1614297600000 | 287.0299 |
1614556800000 | 293.57 |
1614643200000 | 291.79 |
1614729600000 | 288.3 |
1614816000000 | 284.35 |
1614902400000 | 289.75 |
1615161600000 | 288.98 |
1615248000000 | 292.01 |
1615334400000 | 293.86 |
1615420800000 | 296.57 |
1615507200000 | 297.15 |
1615766400000 | 299.45 |
1615852800000 | 299.27 |
1615939200000 | 299.87 |
1616025600000 | 296.27 |
1616112000000 | 295.44 |
1616371200000 | 297.5 |
1616457600000 | 295.04 |
1616544000000 | 293.8399 |
1616630400000 | 295.43 |
1616716800000 | 301.0299 |
1616976000000 | 300.42 |
1617062400000 | 299.43 |
1617148800000 | 300.12 |
1617235200000 | 303.54 |
1617667200000 | 307.64 |
1617753600000 | 307.74 |
1617840000000 | 309.06 |
1617926400000 | 311.56 |
1618185600000 | 311.31 |
1618272000000 | 312.04 |
1618358400000 | 311.2 |
1618444800000 | 314.6 |
1618531200000 | 315.75 |
1618790400000 | 314.27 |
1618876800000 | 311.7 |
1618963200000 | 314.69 |
1619049600000 | 312.1 |
1619136000000 | 315.41 |
1619395200000 | 315.72 |
1619481600000 | 315.91 |
1619568000000 | 315.14 |
1619654400000 | 316.63 |
1619740800000 | 314.24 |
1620000000000 | 315.7 |
1620086400000 | 313.67 |
1620172800000 | 314.29 |
1620259200000 | 317.12 |
1620345600000 | 319.63 |
1620604800000 | 317.21 |
1620691200000 | 314.07 |
1620777600000 | 307.38 |
1620864000000 | 311.42 |
1620950400000 | 315.35 |
1621209600000 | 314.49 |
1621296000000 | 312.19 |
1621382400000 | 311.04 |
1621468800000 | 314.31 |
1621555200000 | 314.3399 |
1621814400000 | 316.94 |
1621900800000 | 316.47 |
1621987200000 | 316.92 |
1622073600000 | 317.14 |
1622160000000 | 317.76 |
1622419200000 | 317.65 |
1622505600000 | 317.52 |
1622592000000 | 318.16 |
1622678400000 | 317.55 |
1622764800000 | 320.21 |
1623024000000 | 319.87 |
1623110400000 | 319.69 |
1623196800000 | 319 |
1623283200000 | 320.3 |
1623369600000 | 321.2 |
1623628800000 | 321.64 |
1623715200000 | 320.89 |
1623801600000 | 318.95 |
1623888000000 | 318.3 |
1623974400000 | 313.91 |
1624233600000 | 318.51 |
1624320000000 | 320.0299 |
1624406400000 | 319.74 |
1624492800000 | 321.52 |
1624579200000 | 323.18 |
1624838400000 | 323.39 |
1624924800000 | 323.97 |
1625011200000 | 324.56 |
1625097600000 | 326.08 |
1625184000000 | 328.49 |
1625443200000 | 328.55 |
1625529600000 | 327.2799 |
1625616000000 | 328.52 |
1625702400000 | 325.49 |
1625788800000 | 329.41 |
1626048000000 | 330.5 |
1626134400000 | 329.81 |
1626220800000 | 330.39 |
1626307200000 | 329.68 |
1626393600000 | 327.12 |
1626652800000 | 321.49 |
1626739200000 | 326.32 |
1626825600000 | 329.0299 |
1626912000000 | 329.72 |
1626998400000 | 332.63 |
1627257600000 | 333.2799 |
1627344000000 | 331.91 |
1627430400000 | 331.2799 |
1627516800000 | 333.31 |
1627603200000 | 332.3 |
1627862400000 | 331.7 |
1627948800000 | 334.1 |
1628035200000 | 332.16 |
1628121600000 | 334.29 |
1628208000000 | 334.89 |
1628467200000 | 334.06 |
1628553600000 | 334.63 |
1628640000000 | 335.92 |
1628726400000 | 336.81 |
1628812800000 | 337.68 |
1629072000000 | 338.93 |
1629158400000 | 336.35 |
1629244800000 | 332.89 |
1629331200000 | 333.36 |
1629417600000 | 336.18 |
1629676800000 | 338.85 |
1629763200000 | 339.29 |
1629849600000 | 339.87 |
1629936000000 | 337.8 |
1630022400000 | 340.49 |
1630281600000 | 341.7799 |
1630368000000 | 341.02 |
1630454400000 | 341.15 |
1630540800000 | 342.5 |
1630627200000 | 342.5 |
1630886400000 | 342.47 |
1630972800000 | 341.0299 |
1631059200000 | 340.54 |
1631145600000 | 339.3 |
1631232000000 | 336.86 |
1631491200000 | 337.88 |
1631577600000 | 336.15 |
1631664000000 | 338.74 |
1631750400000 | 338.13 |
1631836800000 | 335.11 |
1632096000000 | 329.51 |
1632182400000 | 329.25 |
1632268800000 | 332.73 |
1632355200000 | 336.9 |
1632441600000 | 336.77 |
1632700800000 | 335.92 |
1632787200000 | 329.44 |
1632873600000 | 329.74 |
1632960000000 | 325.79 |
1633046400000 | 329.74 |
1633305600000 | 325.92 |
1633392000000 | 329.24 |
1633478400000 | 330.37 |
1633564800000 | 333.56 |
1633651200000 | 333.15 |
1633910400000 | 331.01 |
1633996800000 | 330.3 |
1634083200000 | 331.17 |
1634169600000 | 337.0899 |
1634256000000 | 339.39 |
1634515200000 | 339.88 |
1634601600000 | 342.5 |
1634688000000 | 343.98 |
1634774400000 | 344.9 |
1634860800000 | 345.0299 |
1635120000000 | 345.95 |
1635206400000 | 347 |
1635292800000 | 344.96 |
1635379200000 | 348.26 |
1635465600000 | 348.74 |
1635724800000 | 349.0899 |
1635811200000 | 350.83 |
1635897600000 | 352.61 |
1635984000000 | 354.16 |
1636070400000 | 355.57 |
1636329600000 | 356.57 |
1636416000000 | 355.97 |
1636502400000 | 353.08 |
1636588800000 | 352.93 |
1636675200000 | 355.3 |
1636934400000 | 355.29 |
1637020800000 | 357.06 |
1637107200000 | 355.81 |
1637193600000 | 356.57 |
1637280000000 | 355.83 |
1637539200000 | 354.92 |
1637625600000 | 355.64 |
1637712000000 | 356.65 |
1637798400000 | 356.72 |
1637884800000 | 348.37 |
1638144000000 | 352.19 |
1638230400000 | 345.73 |
1638316800000 | 342.7 |
1638403200000 | 347.9 |
1638489600000 | 345.51 |
1638748800000 | 349.5299 |
1638835200000 | 356.8399 |
1638921600000 | 357.71 |
1639008000000 | 355.65 |
1639094400000 | 359.5299 |
1639353600000 | 356.06 |
1639440000000 | 353.21 |
1639526400000 | 358.75 |
1639612800000 | 356.15 |
1639699200000 | 352.02 |
1639958400000 | 348.23 |
1640044800000 | 354.26 |
1640131200000 | 357.75 |
1640217600000 | 359.64 |
1640304000000 | 359.7 |
1640563200000 | 364.69 |
1640649600000 | 364.25 |
1640736000000 | 365.11 |
1640822400000 | 364.17 |
1640908800000 | 363.89 |
1641168000000 | 364.94 |
1641254400000 | 365.45 |
1641340800000 | 358.93 |
1641427200000 | 358.92 |
1641513600000 | 357.54 |
1641772800000 | 356.39 |
1641859200000 | 359.46 |
1641945600000 | 360.3399 |
1642032000000 | 355.98 |
1642118400000 | 355.19 |
1642377600000 | 355.36 |
1642464000000 | 349.24 |
1642550400000 | 345.93 |
1642636800000 | 342.22 |
1642723200000 | 337.1 |
1642982400000 | 337.71 |
1643068800000 | 334.18 |
1643155200000 | 333.76 |
1643241600000 | 332.49 |
1643328000000 | 340.42 |
1643587200000 | 346.21 |
1643673600000 | 348.51 |
1643760000000 | 351.37 |
1643846400000 | 344.87 |
1643932800000 | 345.14 |
1644192000000 | 344.26 |
1644278400000 | 346.75 |
1644364800000 | 351.9 |
1644451200000 | 345.77 |
1644537600000 | 339.74 |
1644796800000 | 338.27 |
1644883200000 | 343.58 |
1644969600000 | 343.66 |
1645056000000 | 336.8399 |
1645142400000 | 334.56 |
1645401600000 | 334.55 |
1645488000000 | 331.12 |
1645574400000 | 325.71 |
1645660800000 | 329.2799 |
1645747200000 | 336.79 |
1646006400000 | 335.18 |
1646092800000 | 329.7799 |
1646179200000 | 336.37 |
1646265600000 | 335.2 |
1646352000000 | 332.48 |
1646611200000 | 323.15 |
1646697600000 | 320.41 |
1646784000000 | 328.35 |
1646870400000 | 326.49 |
1646956800000 | 322.77 |
1647216000000 | 320.51 |
1647302400000 | 326.95 |
1647388800000 | 334.11 |
1647475200000 | 337.9 |
1647561600000 | 341.37 |
1647820800000 | 340.83 |
1647907200000 | 343.76 |
1647993600000 | 339.36 |
1648080000000 | 344.01 |
1648166400000 | 345.47 |
1648425600000 | 347.25 |
1648512000000 | 352.1 |
1648598400000 | 350.05 |
1648684800000 | 344.54 |
1648771200000 | 345.52 |
1649030400000 | 347.68 |
1649116800000 | 343.82 |
1649203200000 | 340.68 |
1649289600000 | 341.92 |
1649376000000 | 341.67 |
1649635200000 | 336.3 |
1649721600000 | 335.15 |
1649808000000 | 338.37 |
1649894400000 | 334.98 |
1650326400000 | 339.98 |
1650412800000 | 341.51 |
1650499200000 | 336.8399 |
1650585600000 | 327.0899 |
1650844800000 | 328.88 |
1650931200000 | 320.63 |
1651017600000 | 321.86 |
1651104000000 | 329.62 |
1651190400000 | 319.06 |
1651449600000 | 320.48 |
1651536000000 | 321.83 |
1651622400000 | 331.08 |
1651708800000 | 320.1 |
1651795200000 | 318.5 |
1652054400000 | 309.01 |
1652140800000 | 309.31 |
1652227200000 | 304.79 |
1652313600000 | 304.06 |
1652400000000 | 311.0299 |
1652659200000 | 310.31 |
1652745600000 | 315.9 |
1652832000000 | 304 |
1652918400000 | 302.15 |
1653004800000 | 302.64 |
1653264000000 | 308.24 |
1653350400000 | 306.5899 |
1653436800000 | 309.16 |
1653523200000 | 314.91 |
1653609600000 | 322.2 |
1653868800000 | 322.42 |
1653955200000 | 320.1 |
1654041600000 | 317.68 |
1654128000000 | 323.0899 |
1654214400000 | 318.48 |
1654473600000 | 319.16 |
1654560000000 | 322.24 |
1654646400000 | 318.82 |
1654732800000 | 311.74 |
1654819200000 | 302.8 |
1655078400000 | 291.88 |
1655164800000 | 290.73 |
1655251200000 | 294.14 |
1655337600000 | 285.0899 |
1655424000000 | 285.13 |
1655683200000 | 285.41 |
1655769600000 | 291.88 |
1655856000000 | 291.46 |
1655942400000 | 293.8399 |
1656028800000 | 302.37 |
1656288000000 | 301.91 |
1656374400000 | 296.47 |
1656460800000 | 296.37 |
1656547200000 | 293.71 |
1656633600000 | 296.43 |
1656892800000 | 296.6 |
1656979200000 | 296.5299 |
1657065600000 | 297.22 |
1657152000000 | 301.55 |
1657238400000 | 301.13 |
1657497600000 | 298.31 |
1657584000000 | 295.8399 |
1657670400000 | 294.58 |
1657756800000 | 293.4 |
1657843200000 | 298.95 |
1658102400000 | 296.7799 |
1658188800000 | 304.66 |
1658275200000 | 306.01 |
1658361600000 | 308.33 |
1658448000000 | 305.95 |
1658707200000 | 306.54 |
1658793600000 | 303.39 |
1658880000000 | 310.55 |
1658966400000 | 314.74 |
1659052800000 | 318.1 |
1659312000000 | 317.45 |
1659398400000 | 314.79 |
1659484800000 | 319.32 |
1659571200000 | 318.75 |
1659657600000 | 318.96 |
1659916800000 | 318.81 |
1660003200000 | 317.49 |
1660089600000 | 324.12 |
1660176000000 | 324.58 |
1660262400000 | 329.88 |
1660521600000 | 330.94 |
1660608000000 | 332.04 |
1660694400000 | 330.06 |
1660780800000 | 330.95 |
1660867200000 | 326.99 |
1661126400000 | 320.4 |
1661212800000 | 319.5 |
1661299200000 | 320.26 |
1661385600000 | 324.5899 |
1661472000000 | 314.01 |
1661731200000 | 312.07 |
1661817600000 | 308.51 |
1661904000000 | 306.02 |
1661990400000 | 306.64 |
1662076800000 | 303.98 |
1662336000000 | 303.92 |
1662422400000 | 302.71 |
1662508800000 | 307.99 |
1662595200000 | 310.29 |
1662681600000 | 314.7799 |
1662940800000 | 318.23 |
1663027200000 | 305.26 |
1663113600000 | 306.0299 |
1663200000000 | 302.43 |
1663286400000 | 300.06 |
1663545600000 | 302.08 |
1663632000000 | 298.37 |
1663718400000 | 293.51 |
1663804800000 | 290.5899 |
1663891200000 | 285.82 |
1664150400000 | 282.46 |
1664236800000 | 281.61 |
1664323200000 | 287.01 |
1664409600000 | 281.42 |
1664496000000 | 277.41 |
1664755200000 | 285.33 |
1664841600000 | 294.21 |
1664928000000 | 293.73 |
1665014400000 | 290.57 |
1665100800000 | 282.74 |
1665360000000 | 280.29 |
1665446400000 | 278.24 |
1665532800000 | 277.43 |
1665619200000 | 284.68 |
1665705600000 | 278.63 |
1665964800000 | 285.74 |
1666051200000 | 288.92 |
1666137600000 | 286.6 |
1666224000000 | 284.62 |
1666310400000 | 291.04 |
1666569600000 | 294.45 |
1666656000000 | 299.45 |
1666742400000 | 298.15 |
1666828800000 | 296.98 |
1666915200000 | 304.48 |
1667174400000 | 302.43 |
1667260800000 | 302.0299 |
1667347200000 | 294.83 |
1667433600000 | 291.8 |
1667520000000 | 296.39 |
1667779200000 | 299.5 |
1667865600000 | 301.5299 |
1667952000000 | 295.3399 |
1668038400000 | 311.44 |
1668124800000 | 314.36 |
1668384000000 | 311.55 |
1668470400000 | 314.31 |
1668556800000 | 311.92 |
1668643200000 | 311.04 |
1668729600000 | 312.83 |
1668988800000 | 312.1 |
1669075200000 | 316.45 |
1669161600000 | 317.94 |
1669248000000 | 318.0299 |
1669334400000 | 318.12 |
1669593600000 | 312.94 |
1669680000000 | 312.35 |
1669766400000 | 321.42 |
1669852800000 | 321.74 |
1669939200000 | 321.24 |
1670198400000 | 315.64 |
1670284800000 | 311.23 |
1670371200000 | 310.95 |
1670457600000 | 313.38 |
1670544000000 | 310.9 |
1670803200000 | 315.54 |
1670889600000 | 317.95 |
1670976000000 | 316.21 |
1671062400000 | 308.51 |
1671148800000 | 304.87 |
1671408000000 | 302.24 |
1671494400000 | 302.83 |
1671580800000 | 307.12 |
1671667200000 | 303.06 |
1671753600000 | 304.81 |
1672099200000 | 304.4 |
1672185600000 | 300.58 |
1672272000000 | 305.56 |
1672358400000 | 304.54 |
1672617600000 | 304.54 |
1672704000000 | 303.67 |
1672790400000 | 306.26 |
1672876800000 | 302.87 |
1672963200000 | 309.66 |
1673222400000 | 309.56 |
1673308800000 | 311.46 |
1673395200000 | 314.98 |
1673481600000 | 316.38 |
1673568000000 | 317.66 |
1673827200000 | 317.69 |
1673913600000 | 317.2 |
1674000000000 | 312.2 |
1674086400000 | 309.66 |
1674172800000 | 315.06 |
1674432000000 | 318.56 |
1674518400000 | 318.5 |
1674604800000 | 318.21 |
1674691200000 | 321.25 |
1674777600000 | 321.7 |
1675036800000 | 317.83 |
1675123200000 | 322.45 |
1675209600000 | 325.49 |
1675296000000 | 329.66 |
1675382400000 | 326.96 |
1675641600000 | 324.77 |
1675728000000 | 328.5299 |
1675814400000 | 325.52 |
1675900800000 | 322.68 |
1675987200000 | 323.74 |
1676246400000 | 327.42 |
1676332800000 | 327.01 |
1676419200000 | 327.8399 |
1676505600000 | 323.95 |
1676592000000 | 322.93 |
1676851200000 | 322.98 |
1676937600000 | 316.56 |
1677024000000 | 315.86 |
1677110400000 | 317.63 |
1677196800000 | 314.52 |
1677456000000 | 315.52 |
1677542400000 | 314.52 |
1677628800000 | 313.02 |
1677715200000 | 315.77 |
1677801600000 | 320.75 |
1678060800000 | 321.01 |
1678147200000 | 315.94 |
1678233600000 | 316.45 |
1678320000000 | 310.81 |
1678406400000 | 306.1 |
1678665600000 | 305.26 |
1678752000000 | 309.95 |
1678838400000 | 307.35 |
1678924800000 | 312.46 |
1679011200000 | 308.91 |
1679270400000 | 311.69 |
1679356800000 | 315.24 |
1679443200000 | 310.37 |
1679529600000 | 311.21 |
1679616000000 | 312.66 |
1679875200000 | 313.57 |
1679961600000 | 313.31 |
1680048000000 | 317.73 |
1680134400000 | 319.69 |
1680220800000 | 324.23 |
1680480000000 | 325.94 |
1680566400000 | 323.82 |
1680652800000 | 323.13 |
1680739200000 | 324 |
1681171200000 | 324.82 |
1681257600000 | 323.69 |
1681344000000 | 327.5299 |
1681430400000 | 327.1 |
1681689600000 | 328.32 |
1681776000000 | 328.7799 |
1681862400000 | 328.63 |
1681948800000 | 327.06 |
1682035200000 | 326.95 |
1682294400000 | 327.32 |
1682380800000 | 321.94 |
1682467200000 | 320.9 |
1682553600000 | 326.36 |
1682640000000 | 329.62 |
1682899200000 | 329.89 |
1682985600000 | 325.99 |
1683072000000 | 323.37 |
1683158400000 | 320.73 |
1683244800000 | 326.8399 |
1683504000000 | 326.99 |
1683590400000 | 325.33 |
1683676800000 | 326.27 |
1683763200000 | 324.91 |
1683849600000 | 324.57 |
1684108800000 | 325.67 |
1684195200000 | 322.81 |
1684281600000 | 326.47 |
1684368000000 | 329.19 |
1684454400000 | 328.61 |
1684713600000 | 328.5299 |
1684800000000 | 324.97 |
1684886400000 | 322.1 |
1684972800000 | 324.82 |
1685059200000 | 328.8 |
1685318400000 | 328.89 |
1685404800000 | 328.21 |
1685491200000 | 326.02 |
1685577600000 | 329.42 |
1685664000000 | 334.5899 |
1685923200000 | 333.56 |
1686009600000 | 334.21 |
1686096000000 | 333.5 |
1686182400000 | 334.99 |
1686268800000 | 335.2799 |
1686528000000 | 338.11 |
1686614400000 | 340.4 |
1686700800000 | 340.81 |
1686787200000 | 345.2 |
1686873600000 | 344.11 |
1687132800000 | 344.06 |
1687219200000 | 341.74 |
1687305600000 | 340.37 |
1687392000000 | 340.88 |
1687478400000 | 338.24 |
1687737600000 | 337.82 |
1687824000000 | 341.2799 |
1687910400000 | 340.86 |
1687996800000 | 342.5 |
1688083200000 | 346.7799 |
1688342400000 | 346.88 |
1688428800000 | 346.95 |
1688515200000 | 346.0899 |
1688601600000 | 342.97 |
1688688000000 | 342.2 |
1688947200000 | 343.65 |
1689033600000 | 346.12 |
1689120000000 | 348.71 |
1689206400000 | 351.35 |
1689292800000 | 350.72 |
1689552000000 | 351.63 |
1689638400000 | 354.4 |
1689724800000 | 355.63 |
1689811200000 | 354.32 |
1689897600000 | 354.7799 |
1690156800000 | 356.1 |
1690243200000 | 357.07 |
1690329600000 | 356.97 |
1690416000000 | 354.74 |
1690502400000 | 357.52 |
1690761600000 | 358.26 |
1690848000000 | 357.3399 |
1690934400000 | 352.64 |
1691020800000 | 351.48 |
1691107200000 | 348.82 |
1691366400000 | 351.45 |
1691452800000 | 349.38 |
1691539200000 | 347.29 |
1691625600000 | 347.58 |
1691712000000 | 347.27 |
1691971200000 | 348.89 |
1692057600000 | 344.86 |
1692144000000 | 342.64 |
1692230400000 | 340.21 |
1692316800000 | 340.42 |
1692576000000 | 342.05 |
1692662400000 | 340.92 |
1692748800000 | 344.61 |
1692835200000 | 340.45 |
1692921600000 | 342.39 |
1693180800000 | 344.73 |
1693267200000 | 349.46 |
1693353600000 | 351.08 |
1693440000000 | 350.4 |
1693526400000 | 351.72 |
1693785600000 | 351.7 |
1693872000000 | 349.73 |
1693958400000 | 347.44 |
1694044800000 | 346.02 |
1694131200000 | 346.48 |
1694390400000 | 347.9 |
1694476800000 | 346.31 |
1694563200000 | 346.45 |
1694649600000 | 349.74 |
1694736000000 | 345.96 |
1694995200000 | 345.79 |
1695081600000 | 345 |
1695168000000 | 342.21 |
1695254400000 | 336.58 |
1695340800000 | 335.9 |
1695600000000 | 337.0299 |
1695686400000 | 332.41 |
1695772800000 | 332.21 |
1695859200000 | 334.5899 |
1695945600000 | 333.79 |
1696204800000 | 333.02 |
1696291200000 | 328.48 |
1696377600000 | 331.19 |
1696464000000 | 330.96 |
1696550400000 | 334.96 |
1696809600000 | 336.72 |
1696896000000 | 338.92 |
1696982400000 | 340.31 |
1697068800000 | 338.01 |
1697155200000 | 336.06 |
1697414400000 | 339.71 |
1697500800000 | 339.81 |
1697587200000 | 334.97 |
1697673600000 | 331.32 |
1697760000000 | 327.26 |
1698019200000 | 326.47 |
1698105600000 | 328.63 |
1698192000000 | 324.93 |
1698278400000 | 321.15 |
1698364800000 | 318.85 |
1698624000000 | 322.27 |
1698710400000 | 324.35 |
1698796800000 | 327.42 |
1698883200000 | 334.38 |
1698969600000 | 337.83 |
1699228800000 | 338.2799 |
1699315200000 | 338.93 |
1699401600000 | 339.2799 |
1699488000000 | 336.5899 |
1699574400000 | 341.66 |
1699833600000 | 341.74 |
1699920000000 | 348.92 |
1700006400000 | 349.9 |
1700092800000 | 350.01 |
1700179200000 | 350.57 |
1700438400000 | 353.06 |
1700524800000 | 352.5299 |
1700611200000 | 353.45 |
1700697600000 | 353.49 |
1700784000000 | 353.95 |
1701043200000 | 353.16 |
1701129600000 | 353.72 |
1701216000000 | 353.95 |
1701302400000 | 355.61 |
1701388800000 | 358.0299 |
1701648000000 | 356.4 |
1701734400000 | 355.98 |
1701820800000 | 354.92 |
1701907200000 | 357.31 |
1701993600000 | 359.01 |
1702252800000 | 360.58 |
1702339200000 | 362.06 |
1702425600000 | 367.0899 |
1702512000000 | 369.17 |
1702598400000 | 368.82 |
1702857600000 | 369.88 |
1702944000000 | 372.43 |
1703030400000 | 366.8399 |
1703116800000 | 370.75 |
1703203200000 | 371.36 |
1703635200000 | 373.9 |
1703721600000 | 373.95 |
1703808000000 | 372.99 |
1704153600000 | 370.67 |
1704240000000 | 367.32 |
1704326400000 | 366.63 |
1704412800000 | 367.36 |
1704672000000 | 372.4 |
1704758400000 | 371.38 |
1704844800000 | 373.42 |
1704931200000 | 372.94 |
1705017600000 | 373.13 |
1705276800000 | 373.11 |
1705363200000 | 372 |
1705449600000 | 369.69 |
1705536000000 | 372.8 |
1705622400000 | 377.5 |
1705881600000 | 378.31 |
1705968000000 | 379.2 |
1706054400000 | 378.97 |
1706140800000 | 380.44 |
1706227200000 | 380.08 |
1706486400000 | 383.08 |
1706572800000 | 383.25 |
1706659200000 | 377.61 |
1706745600000 | 382.19 |
1706832000000 | 385.17 |
1707091200000 | 383.5299 |
1707177600000 | 384.76 |
1707264000000 | 387.92 |
1707350400000 | 388.5299 |
1707436800000 | 390.38 |
1707696000000 | 390.18 |
1707782400000 | 384.81 |
1707868800000 | 388.83 |
1707955200000 | 391.7 |
1708041600000 | 390.01 |
1708300800000 | 390 |
1708387200000 | 387.58 |
1708473600000 | 387.76 |
1708560000000 | 395.74 |
1708646400000 | 395.66 |
1708905600000 | 394.66 |
1708992000000 | 395.3 |
1709078400000 | 394.76 |
1709164800000 | 396.82 |
1709251200000 | 400.32 |
1709510400000 | 399.91 |
1709596800000 | 395.95 |
1709683200000 | 398.02 |
1709769600000 | 401.94 |
1709856000000 | 399.37 |
1710115200000 | 399.15 |
1710201600000 | 403.42 |
1710288000000 | 402.56 |
1710374400000 | 400.75 |
1710460800000 | 398.49 |
1710720000000 | 400.8399 |
1710806400000 | 403.16 |
1710892800000 | 406.94 |
1710979200000 | 408.74 |
1711065600000 | 407.5299 |
1711324800000 | 406.19 |
1711411200000 | 405.2799 |
1711497600000 | 408.87 |
1711584000000 | 409.29 |
1712016000000 | 404.71 |
1712102400000 | 405.25 |
1712188800000 | 400.54 |
1712275200000 | 404.44 |
1712534400000 | 404.47 |
1712620800000 | 405.11 |
1712707200000 | 400.81 |
1712793600000 | 403.4 |
1712880000000 | 397.2799 |
1713139200000 | 392.38 |
1713225600000 | 391.2799 |
1713312000000 | 388.98 |
1713398400000 | 388.16 |
1713484800000 | 385.33 |
1713744000000 | 388.5 |
1713830400000 | 393.14 |
1713916800000 | 393.81 |
1714003200000 | 392.6 |
1714089600000 | 395.77 |
1714348800000 | 397.62 |
1714435200000 | 391.31 |
1714521600000 | 389.18 |
1714608000000 | 392.38 |
1714694400000 | 397.2799 |
1714953600000 | 401.56 |
1715040000000 | 401.62 |
1715126400000 | 401.7 |
1715212800000 | 403.86 |
1715299200000 | 404.68 |
1715558400000 | 404.58 |
1715644800000 | 406.5899 |
1715731200000 | 411.5899 |
1715817600000 | 411 |
1715904000000 | 411.43 |
1716163200000 | 411.66 |
1716249600000 | 412.89 |
1716336000000 | 411.64 |
1716422400000 | 408.86 |
1716508800000 | 411.88 |
1716768000000 | 411.96 |
1716854400000 | 411.64 |
1716940800000 | 408.0899 |
1717027200000 | 406.23 |
1717113600000 | 409.75 |
1717372800000 | 409.67 |
1717459200000 | 410.05 |
1717545600000 | 414.74 |
1717632000000 | 414.38 |
1717718400000 | 413.92 |
1717977600000 | 414.98 |
1718064000000 | 415.83 |
1718150400000 | 419.96 |
1718236800000 | 421.24 |
1718323200000 | 420.75 |
1718582400000 | 424.26 |
1718668800000 | 425.63 |
1718755200000 | 425.6 |
1718841600000 | 424.08 |
1718928000000 | 423.06 |
1719187200000 | 422.42 |
1719273600000 | 423.73 |
1719360000000 | 423.81 |
1719446400000 | 423.74 |
1719532800000 | 422.54 |
1719792000000 | 423.27 |
1719878400000 | 426.05 |
1719964800000 | 429.01 |
1720051200000 | 429.04 |
1720137600000 | 430.85 |
1720396800000 | 431.65 |
1720483200000 | 432.08 |
1720569600000 | 436.74 |
1720656000000 | 433.67 |
1720742400000 | 436.58 |
1721001600000 | 437.84 |
1721088000000 | 441.29 |
1721174400000 | 435.08 |
1721260800000 | 431.91 |
1721347200000 | 428.88 |
1721606400000 | 433.67 |
1721692800000 | 432.32 |
1721779200000 | 422.09 |
1721865600000 | 420 |
1721952000000 | 424.54 |
1722211200000 | 425.02 |
1722297600000 | 422.85 |
1722384000000 | 429.59 |
1722470400000 | 423.09 |
1722556800000 | 415.7799 |
1722816000000 | 404.22 |
1722902400000 | 408.51 |
1722988800000 | 404.7799 |
1723075200000 | 414.37 |
1723161600000 | 416.26 |
1723420800000 | 416.39 |
1723507200000 | 423.61 |
1723593600000 | 425.34 |
1723680000000 | 432.62 |
1723766400000 | 433.45 |
1724025600000 | 437.75 |
1724112000000 | 436.73 |
1724198400000 | 439.09 |
1724284800000 | 435.24 |
1724371200000 | 440.86 |
1724630400000 | 439.44 |
1724716800000 | 440.18 |
1724803200000 | 437.56 |
1724889600000 | 437.57 |
1724976000000 | 441.71 |
1725235200000 | 441.69 |
1725321600000 | 432.34 |
1725408000000 | 432.02 |
1725494400000 | 430.87 |
1725580800000 | 423.91 |
1725840000000 | 428.77 |
1725926400000 | 430.61 |
1726012800000 | 435.09 |
1726099200000 | 438.36 |
1726185600000 | 440.97 |
1726444800000 | 441.79 |
1726531200000 | 441.64 |
1726617600000 | 440.5 |
1726704000000 | 448.34 |
1726790400000 | 447.23 |
1727049600000 | 448.69 |
1727136000000 | 450.07 |
1727222400000 | 449.23 |
1727308800000 | 451.51 |
1727395200000 | 451.52 |
1727654400000 | 453.38 |
1727740800000 | 449.08 |
1727827200000 | 448.92 |
1727913600000 | 448.11 |
1728000000000 | 451.94 |
1728259200000 | 448.01 |
1728345600000 | 451.98 |
1728432000000 | 455.31 |
1728518400000 | 454.3 |
1728604800000 | 456.62 |
1728864000000 | 460.3 |
1728950400000 | 456.82 |
1729036800000 | 459.26 |
1729123200000 | 459.29 |
1729209600000 | 460.88 |
1729468800000 | 459.53 |
1729555200000 | 459.02 |
1729641600000 | 455.32 |
1729728000000 | 457.27 |
1729814400000 | 456.9 |
1730073600000 | 458.13 |
1730160000000 | 458.13 |
1730246400000 | 456.74 |
1730332800000 | 448.59 |
1730419200000 | 449.76 |
1730678400000 | 448.88 |
1730764800000 | 454.44 |
1730851200000 | 466.07 |
1730937600000 | 468.99 |
1731024000000 | 471.04 |
1731283200000 | 472.5 |
1731369600000 | 470.42 |
1731456000000 | 470.39 |
1731542400000 | 467.95 |
1731628800000 | 462.98 |
1731888000000 | 465.36 |
1731974400000 | 467 |
1732060800000 | 466.86 |
1732147200000 | 471.02 |
1732233600000 | 473.61 |
1732492800000 | 474.77 |
1732579200000 | 476.15 |
1732665600000 | 474.48 |
1732752000000 | 474.52 |
STOXX North America Ex Tobacco Industry Neutral ESG | STOXX North America 600 | |
---|---|---|
2017 | 19.441056447372 | 22.136663630966 |
2018 | -4.6511327381892 | -5.3243584859545 |
2019 | 32.305211774966 | 32.263533108477 |
2020 | 18.592550913616 | 21.228678053076 |
2021 | 29.409894931774 | 26.492593078815 |
2022 | -16.483634379467 | -19.435732929173 |
2023 | 22.86513740323 | 26.793956991804 |
2024 | 24.87621889708 | 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 | CH0342946776 | SXNXTEN | .SXNXTEN | |
Price EUR | CH0342947063 | SXNXTEP | .SXNXTEP | |
Gross Return EUR | CH0342946602 | SXNXTEG | .SXNXTEG | |
Net Return USD | CH0342946628 | SXNXTUN | .SXNXTUN | |
Gross Return USD | CH0342947030 | SXNXTUG | .SXNXTUG | |
Price USD | CH0342947147 | SXNXTUP | .SXNXTUP |
Quick Facts
Weighting | Free Float Market Cap |
Cap Factor | Capping on ICB Industry level |
No. of components | Variable |
Review frequency | Components: Annually. Shares, Free Float and Cap Factor: Quarterly |
Calculation/distribution | See vendor code sheet |
Calculation hours | End-of-day |
Base value/base date | 100 on Sep. 24, 2012 |
History | As of Sep. 24, 2012 |
Inception date | Nov. 16, 2016 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 6.883% |
NVIDIA Corp. | Technology | USA | 6.544% |
Microsoft Corp. | Technology | USA | 6.052% |
TESLA | Automobiles and Parts | USA | 2.619% |
META PLATFORMS CLASS A | Technology | USA | 2.485% |
ALPHABET CLASS C | Technology | USA | 1.933% |
JPMorgan Chase & Co. | Banks | USA | 1.654% |
BROADCOM | Technology | USA | 1.584% |
Home Depot Inc. | Retail | USA | 1.473% |
WALMART INC. | Retail | USA | 1.357% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America Ex Tobacco Industry Neutral ESG
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.