Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Nordic 30 ESG-X
Index Description
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens. The screens are based on the responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, ESG Risk Ratings, Controversial Weapons, are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal. STOXX Benchmark ESG-X Indices are suitable as underlying indices for mandates, passive funds, ETFs, structured products and listed derivatives, with the ambition to increase liquidity and lower the cost of trading.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Transparent free-float market cap weighting scheme.
- Low tracking error with similar risk-return profile compared to their underlying indices.
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic 30 ESG-X | 929.0 | 770.1 | 26.6 | 19.2 | 144.9 | 8.0 | 18.8 | 1.0 | 12.6 |
STOXX Nordic 30 | 868.1 | 701.0 | 23.4 | 19.2 | 65.4 | 8.0 | 9.3 | 1.1 | 9.1 |
Supersector weighting (top 10)
Health Care | 26.2 |
---|---|
Industrial Goods and Services | 19.3 |
Banks | 16.8 |
Financial Services | 9.4 |
Energy | 7.2 |
Telecommunications | 5.0 |
Construction and Materials | 3.6 |
Technology | 2.5 |
Insurance | 2.5 |
Travel and Leisure | 2.2 |
Country weighting
Sweden | 42.3 |
---|---|
Denmark | 36.9 |
Finland | 15.5 |
Norway | 5.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Nordic 30 ESG-X | -0.5 | 8.8 | 20.9 | 23.4 | 87.3 | N/A | N/A | 21.1 | 7.3 | 13.5 |
STOXX Nordic 30 | 0.7 | 6.1 | 14.3 | 8.9 | 63.2 | N/A | N/A | 14.5 | 2.9 | 10.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic 30 ESG-X | N/A | N/A | 12.8 | 17.1 | 18.5 | N/A | N/A | 1.3 | 0.3 | 0.6 |
STOXX Nordic 30 | N/A | N/A | 12.7 | 17.4 | 19.0 | N/A | N/A | 0.8 | 0.1 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic 30 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.2 | 3.1 | 3.6 | 3.2 | 2.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Nordic 30 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -4.5 | 1.4 | 1.5 | 1.3 | 1.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of July 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Nordic 30 ESG-X
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 Nordic 30 ESG-X | 18.0 | 16.4 | 15.8 | 15.8 | 2.6 | 2.4 | 2.3 | 25.3 |
STOXX Nordic 30 | 17.6 | 15.3 | 14.6 | 14.6 | 2.3 | 2.4 | 2.0 | 25.6 |
Performance and annual returns
STOXX Nordic 30 ESG-X | |
---|---|
1332115200000 | 100 |
1332201600000 | 98.38 |
1332288000000 | 97.62 |
1332374400000 | 96.37 |
1332460800000 | 96.95 |
1332720000000 | 98.62 |
1332806400000 | 97.68 |
1332892800000 | 97.47 |
1332979200000 | 95.32 |
1333065600000 | 97.14 |
1333324800000 | 98.87 |
1333411200000 | 98.52 |
1333497600000 | 95.58 |
1333584000000 | 95.44 |
1334016000000 | 93.08 |
1334102400000 | 93.28 |
1334188800000 | 94.72 |
1334275200000 | 93.38 |
1334534400000 | 94.01 |
1334620800000 | 95.79 |
1334707200000 | 94.8 |
1334793600000 | 95.3 |
1334880000000 | 95.58 |
1335139200000 | 92.03 |
1335225600000 | 93.5 |
1335312000000 | 94.86 |
1335398400000 | 94.64 |
1335484800000 | 95.41 |
1335744000000 | 95.96 |
1335830400000 | 96.01 |
1335916800000 | 95.67 |
1336003200000 | 96.41 |
1336089600000 | 94.37 |
1336348800000 | 94.38 |
1336435200000 | 93.3 |
1336521600000 | 93.24 |
1336608000000 | 93.54 |
1336694400000 | 94.07 |
1336953600000 | 91.24 |
1337040000000 | 90.45 |
1337126400000 | 89.91 |
1337212800000 | 89.65 |
1337299200000 | 87.47 |
1337558400000 | 89.18 |
1337644800000 | 91.16 |
1337731200000 | 88.72 |
1337817600000 | 89.72 |
1337904000000 | 90.03 |
1338163200000 | 90.11 |
1338249600000 | 90.8 |
1338336000000 | 89.37 |
1338422400000 | 88.24 |
1338508800000 | 86.21 |
1338768000000 | 85.37 |
1338854400000 | 85.88 |
1338940800000 | 86.96 |
1339027200000 | 88.88 |
1339113600000 | 88.65 |
1339372800000 | 89.45 |
1339459200000 | 90.07 |
1339545600000 | 89.2 |
1339632000000 | 88.55 |
1339718400000 | 89.55 |
1339977600000 | 89.65 |
1340064000000 | 91.43 |
1340150400000 | 92.32 |
1340236800000 | 91.65 |
1340323200000 | 91.57 |
1340582400000 | 89.45 |
1340668800000 | 89.12 |
1340755200000 | 90.59 |
1340841600000 | 90.1 |
1340928000000 | 93.43 |
1341187200000 | 94.51 |
1341273600000 | 95.91 |
1341360000000 | 96.04 |
1341446400000 | 96.24 |
1341532800000 | 95.06 |
1341792000000 | 94.88 |
1341878400000 | 96.36 |
1341964800000 | 96 |
1342051200000 | 95.16 |
1342137600000 | 96.15 |
1342396800000 | 96.59 |
1342483200000 | 96.22 |
1342569600000 | 97.27 |
1342656000000 | 98.79 |
1342742400000 | 98.45 |
1343001600000 | 96.66 |
1343088000000 | 96.93 |
1343174400000 | 97.44 |
1343260800000 | 99.18 |
1343347200000 | 100.34 |
1343606400000 | 102.03 |
1343692800000 | 101.75 |
1343779200000 | 101.96 |
1343865600000 | 101.38 |
1343952000000 | 103.32 |
1344211200000 | 103.11 |
1344297600000 | 103.52 |
1344384000000 | 104.17 |
1344470400000 | 105.16 |
1344556800000 | 105.17 |
1344816000000 | 104.27 |
1344902400000 | 104.79 |
1344988800000 | 105.08 |
1345075200000 | 104.68 |
1345161600000 | 105.76 |
1345420800000 | 105.37 |
1345507200000 | 105.06 |
1345593600000 | 103.4 |
1345680000000 | 102.93 |
1345766400000 | 103.47 |
1346025600000 | 104.32 |
1346112000000 | 102.3 |
1346198400000 | 102.01 |
1346284800000 | 101.4 |
1346371200000 | 101.94 |
1346630400000 | 102.17 |
1346716800000 | 100.86 |
1346803200000 | 100.54 |
1346889600000 | 101.78 |
1346976000000 | 102.93 |
1347235200000 | 102.57 |
1347321600000 | 102.92 |
1347408000000 | 103.17 |
1347494400000 | 102.61 |
1347580800000 | 104.42 |
1347840000000 | 103.68 |
1347926400000 | 103.43 |
1348012800000 | 104.32 |
1348099200000 | 104.41 |
1348185600000 | 104.51 |
1348444800000 | 104.42 |
1348531200000 | 105.34 |
1348617600000 | 103.25 |
1348704000000 | 103.86 |
1348790400000 | 102.9 |
1349049600000 | 103.97 |
1349136000000 | 103.51 |
1349222400000 | 102.37 |
1349308800000 | 102.75 |
1349395200000 | 103.84 |
1349654400000 | 102.92 |
1349740800000 | 102.57 |
1349827200000 | 101.46 |
1349913600000 | 101.57 |
1350000000000 | 100.82 |
1350259200000 | 101.71 |
1350345600000 | 102.77 |
1350432000000 | 102.77 |
1350518400000 | 103.87 |
1350604800000 | 102.97 |
1350864000000 | 102.74 |
1350950400000 | 100.74 |
1351036800000 | 100.63 |
1351123200000 | 101.13 |
1351209600000 | 100.57 |
1351468800000 | 100.94 |
1351555200000 | 101.19 |
1351641600000 | 100.69 |
1351728000000 | 101.4 |
1351814400000 | 102.15 |
1352073600000 | 102.02 |
1352160000000 | 101.42 |
1352246400000 | 100.72 |
1352332800000 | 100.67 |
1352419200000 | 101.15 |
1352678400000 | 100.88 |
1352764800000 | 100.53 |
1352851200000 | 100.47 |
1352937600000 | 99.21 |
1353024000000 | 98.38 |
1353283200000 | 100.66 |
1353369600000 | 100.77 |
1353456000000 | 101.06 |
1353542400000 | 101.94 |
1353628800000 | 102.89 |
1353888000000 | 102.53 |
1353974400000 | 102.12 |
1354060800000 | 101.71 |
1354147200000 | 102.73 |
1354233600000 | 102.75 |
1354492800000 | 103.16 |
1354579200000 | 103.14 |
1354665600000 | 103.61 |
1354752000000 | 104.36 |
1354838400000 | 104.65 |
1355097600000 | 104.78 |
1355184000000 | 105.43 |
1355270400000 | 104.81 |
1355356800000 | 103.58 |
1355443200000 | 103.6 |
1355702400000 | 103.55 |
1355788800000 | 104.07 |
1355875200000 | 104.78 |
1355961600000 | 105.03 |
1356048000000 | 105.2 |
1356307200000 | 104.9 |
1356566400000 | 105.13 |
1356652800000 | 104.57 |
1356912000000 | 104.88 |
1357084800000 | 107.57 |
1357171200000 | 108.05 |
1357257600000 | 108.82 |
1357516800000 | 108.57 |
1357603200000 | 108 |
1357689600000 | 108.19 |
1357776000000 | 108.4 |
1357862400000 | 108.47 |
1358121600000 | 108.6 |
1358208000000 | 108.2 |
1358294400000 | 108.84 |
1358380800000 | 109.22 |
1358467200000 | 108.83 |
1358726400000 | 109.68 |
1358812800000 | 109.59 |
1358899200000 | 109.95 |
1358985600000 | 110.08 |
1359072000000 | 110.76 |
1359331200000 | 111.04 |
1359417600000 | 111.53 |
1359504000000 | 112.4 |
1359590400000 | 111.76 |
1359676800000 | 113.41 |
1359936000000 | 113 |
1360022400000 | 113.91 |
1360108800000 | 113.67 |
1360195200000 | 113.43 |
1360281600000 | 114.64 |
1360540800000 | 112.43 |
1360627200000 | 112.93 |
1360713600000 | 114.32 |
1360800000000 | 114.56 |
1360886400000 | 114.47 |
1361145600000 | 114.17 |
1361232000000 | 115.2 |
1361318400000 | 116.05 |
1361404800000 | 114.29 |
1361491200000 | 115.28 |
1361750400000 | 115.29 |
1361836800000 | 114.24 |
1361923200000 | 115 |
1362009600000 | 115.62 |
1362096000000 | 116.11 |
1362355200000 | 117.05 |
1362441600000 | 118.96 |
1362528000000 | 118.02 |
1362614400000 | 117.78 |
1362700800000 | 118.23 |
1362960000000 | 118.29 |
1363046400000 | 118.17 |
1363132800000 | 117.95 |
1363219200000 | 118.15 |
1363305600000 | 117.98 |
1363564800000 | 117.06 |
1363651200000 | 116.32 |
1363737600000 | 116.07 |
1363824000000 | 115.25 |
1363910400000 | 115.26 |
1364169600000 | 115.27 |
1364256000000 | 115.79 |
1364342400000 | 115.78 |
1364428800000 | 116.01 |
1364860800000 | 117.39 |
1364947200000 | 117.09 |
1365033600000 | 114.76 |
1365120000000 | 113.45 |
1365379200000 | 113.82 |
1365465600000 | 114.41 |
1365552000000 | 116.12 |
1365638400000 | 116.87 |
1365724800000 | 115.61 |
1365984000000 | 114.88 |
1366070400000 | 113.83 |
1366156800000 | 111.47 |
1366243200000 | 110.74 |
1366329600000 | 110.87 |
1366588800000 | 110.78 |
1366675200000 | 112.39 |
1366761600000 | 113.48 |
1366848000000 | 115.28 |
1366934400000 | 115.73 |
1367193600000 | 116 |
1367280000000 | 116.69 |
1367366400000 | 116.47 |
1367452800000 | 116.03 |
1367539200000 | 116.85 |
1367798400000 | 117.37 |
1367884800000 | 117.66 |
1367971200000 | 118.8 |
1368057600000 | 118.96 |
1368144000000 | 119.37 |
1368403200000 | 119.43 |
1368489600000 | 119.32 |
1368576000000 | 120.03 |
1368662400000 | 119.94 |
1368748800000 | 120.27 |
1369008000000 | 120.55 |
1369094400000 | 121.02 |
1369180800000 | 121.66 |
1369267200000 | 118.26 |
1369353600000 | 117.94 |
1369612800000 | 119.02 |
1369699200000 | 120.2 |
1369785600000 | 118.01 |
1369872000000 | 118.36 |
1369958400000 | 116.77 |
1370217600000 | 116.74 |
1370304000000 | 116.75 |
1370390400000 | 114.67 |
1370476800000 | 113.76 |
1370563200000 | 114.15 |
1370822400000 | 114.09 |
1370908800000 | 112.77 |
1370995200000 | 113.08 |
1371081600000 | 112.9 |
1371168000000 | 114.11 |
1371427200000 | 114.19 |
1371513600000 | 113.99 |
1371600000000 | 113.29 |
1371686400000 | 109.42 |
1371772800000 | 108.69 |
1372032000000 | 104.99 |
1372118400000 | 107.26 |
1372204800000 | 109.33 |
1372291200000 | 110.36 |
1372377600000 | 109.38 |
1372636800000 | 111.52 |
1372723200000 | 111.26 |
1372809600000 | 110.62 |
1372896000000 | 113.36 |
1372982400000 | 111.91 |
1373241600000 | 113.59 |
1373328000000 | 114.49 |
1373414400000 | 115.01 |
1373500800000 | 115.78 |
1373587200000 | 115.54 |
1373846400000 | 115.67 |
1373932800000 | 115.82 |
1374019200000 | 116.4 |
1374105600000 | 116.24 |
1374192000000 | 116.64 |
1374451200000 | 116.47 |
1374537600000 | 117.2 |
1374624000000 | 117.8 |
1374710400000 | 117.54 |
1374796800000 | 117.31 |
1375056000000 | 117.33 |
1375142400000 | 117.06 |
1375228800000 | 116.93 |
1375315200000 | 118.31 |
1375401600000 | 118.08 |
1375660800000 | 118.56 |
1375747200000 | 117.92 |
1375833600000 | 117.83 |
1375920000000 | 118.91 |
1376006400000 | 119.68 |
1376265600000 | 119.7 |
1376352000000 | 120.35 |
1376438400000 | 120.92 |
1376524800000 | 119.22 |
1376611200000 | 120.25 |
1376870400000 | 120.11 |
1376956800000 | 119.04 |
1377043200000 | 116.76 |
1377129600000 | 118.22 |
1377216000000 | 118.64 |
1377475200000 | 118.78 |
1377561600000 | 117.23 |
1377648000000 | 116.89 |
1377734400000 | 117.18 |
1377820800000 | 115.76 |
1378080000000 | 117.93 |
1378166400000 | 119.28 |
1378252800000 | 119.34 |
1378339200000 | 119.25 |
1378425600000 | 119.64 |
1378684800000 | 120.43 |
1378771200000 | 122.39 |
1378857600000 | 123.07 |
1378944000000 | 122.99 |
1379030400000 | 122.62 |
1379289600000 | 123.88 |
1379376000000 | 123.89 |
1379462400000 | 124.27 |
1379548800000 | 125.72 |
1379635200000 | 125.14 |
1379894400000 | 123.87 |
1379980800000 | 124.13 |
1380067200000 | 122.35 |
1380153600000 | 123.14 |
1380240000000 | 122.6 |
1380499200000 | 121.57 |
1380585600000 | 122.96 |
1380672000000 | 121.99 |
1380758400000 | 122.12 |
1380844800000 | 121.43 |
1381104000000 | 120.94 |
1381190400000 | 120.56 |
1381276800000 | 119.61 |
1381363200000 | 121.47 |
1381449600000 | 122.01 |
1381708800000 | 121.71 |
1381795200000 | 122.43 |
1381881600000 | 123.07 |
1381968000000 | 123.71 |
1382054400000 | 124.68 |
1382313600000 | 125.43 |
1382400000000 | 126.25 |
1382486400000 | 125.26 |
1382572800000 | 125.94 |
1382659200000 | 125.95 |
1382918400000 | 125.64 |
1383004800000 | 126.26 |
1383091200000 | 126.57 |
1383177600000 | 124.62 |
1383264000000 | 124.81 |
1383523200000 | 125.44 |
1383609600000 | 124.77 |
1383696000000 | 126.08 |
1383782400000 | 126.47 |
1383868800000 | 125.34 |
1384128000000 | 126.2 |
1384214400000 | 124.17 |
1384300800000 | 123.64 |
1384387200000 | 124.96 |
1384473600000 | 125.74 |
1384732800000 | 127.08 |
1384819200000 | 126.06 |
1384905600000 | 126.06 |
1384992000000 | 125.45 |
1385078400000 | 126.16 |
1385337600000 | 126.6 |
1385424000000 | 125.91 |
1385510400000 | 126.37 |
1385596800000 | 127.29 |
1385683200000 | 126.77 |
1385942400000 | 126.76 |
1386028800000 | 125.15 |
1386115200000 | 124.82 |
1386201600000 | 123.74 |
1386288000000 | 123.56 |
1386547200000 | 124.06 |
1386633600000 | 122.92 |
1386720000000 | 122.32 |
1386806400000 | 120.72 |
1386892800000 | 120.78 |
1387152000000 | 121.73 |
1387238400000 | 121.34 |
1387324800000 | 122.46 |
1387411200000 | 124.4 |
1387497600000 | 125.62 |
1387756800000 | 126.43 |
1387843200000 | 126.4 |
1388102400000 | 128.02 |
1388361600000 | 128.58 |
1388448000000 | 128.86 |
1388620800000 | 128.38 |
1388707200000 | 128.88 |
1388966400000 | 128.55 |
1389052800000 | 129.41 |
1389139200000 | 129.18 |
1389225600000 | 129.25 |
1389312000000 | 130.31 |
1389571200000 | 130.5 |
1389657600000 | 130.55 |
1389744000000 | 131.92 |
1389830400000 | 131.87 |
1389916800000 | 132.35 |
1390176000000 | 132.18 |
1390262400000 | 132.34 |
1390348800000 | 132.51 |
1390435200000 | 130.68 |
1390521600000 | 128.54 |
1390780800000 | 127.8 |
1390867200000 | 127.97 |
1390953600000 | 126.65 |
1391040000000 | 126.71 |
1391126400000 | 127.18 |
1391385600000 | 126.24 |
1391472000000 | 125.83 |
1391558400000 | 126.86 |
1391644800000 | 128.98 |
1391731200000 | 130.21 |
1391990400000 | 130.87 |
1392076800000 | 132.47 |
1392163200000 | 132.37 |
1392249600000 | 131.66 |
1392336000000 | 132.17 |
1392595200000 | 132.48 |
1392681600000 | 131.37 |
1392768000000 | 132.06 |
1392854400000 | 131.77 |
1392940800000 | 132.55 |
1393200000000 | 134.55 |
1393286400000 | 135.53 |
1393372800000 | 135.24 |
1393459200000 | 134.74 |
1393545600000 | 135.69 |
1393804800000 | 132.64 |
1393891200000 | 135.5 |
1393977600000 | 136.01 |
1394064000000 | 135.89 |
1394150400000 | 134.93 |
1394409600000 | 134.51 |
1394496000000 | 134.92 |
1394582400000 | 132.89 |
1394668800000 | 132.19 |
1394755200000 | 130.77 |
1395014400000 | 132.71 |
1395100800000 | 134.03 |
1395187200000 | 133.68 |
1395273600000 | 133.37 |
1395360000000 | 133.14 |
1395619200000 | 132.2 |
1395705600000 | 133.37 |
1395792000000 | 133.65 |
1395878400000 | 133.47 |
1395964800000 | 133.92 |
1396224000000 | 135.5 |
1396310400000 | 136.42 |
1396396800000 | 136.68 |
1396483200000 | 136.15 |
1396569600000 | 136.29 |
1396828800000 | 134.31 |
1396915200000 | 134.35 |
1397001600000 | 134.96 |
1397088000000 | 133.27 |
1397174400000 | 131.75 |
1397433600000 | 131.98 |
1397520000000 | 130.55 |
1397606400000 | 131.91 |
1397692800000 | 131.92 |
1398124800000 | 134.92 |
1398211200000 | 133.49 |
1398297600000 | 133.9 |
1398384000000 | 133.05 |
1398643200000 | 133.22 |
1398729600000 | 135.27 |
1398816000000 | 135.43 |
1398902400000 | 135.4 |
1398988800000 | 134.96 |
1399248000000 | 134.26 |
1399334400000 | 134.15 |
1399420800000 | 133.81 |
1399507200000 | 135.62 |
1399593600000 | 135.28 |
1399852800000 | 136.4 |
1399939200000 | 137.52 |
1400025600000 | 137.5 |
1400112000000 | 137.41 |
1400198400000 | 137.21 |
1400457600000 | 136.92 |
1400544000000 | 137.43 |
1400630400000 | 138.59 |
1400716800000 | 139.01 |
1400803200000 | 138.74 |
1401062400000 | 139.56 |
1401148800000 | 139.84 |
1401235200000 | 139.4 |
1401321600000 | 139.46 |
1401408000000 | 139.34 |
1401667200000 | 139.5 |
1401753600000 | 139.34 |
1401840000000 | 139.99 |
1401926400000 | 139.66 |
1402012800000 | 140.64 |
1402272000000 | 141.18 |
1402358400000 | 142.01 |
1402444800000 | 141.61 |
1402531200000 | 142.1 |
1402617600000 | 142.03 |
1402876800000 | 141.83 |
1402963200000 | 141.79 |
1403049600000 | 141.41 |
1403136000000 | 141.23 |
1403222400000 | 140.85 |
1403481600000 | 141.71 |
1403568000000 | 141.14 |
1403654400000 | 138.89 |
1403740800000 | 138.62 |
1403827200000 | 138.92 |
1404086400000 | 138.9 |
1404172800000 | 139.6 |
1404259200000 | 140.14 |
1404345600000 | 140.69 |
1404432000000 | 139.72 |
1404691200000 | 139.45 |
1404777600000 | 137.54 |
1404864000000 | 137.77 |
1404950400000 | 136.44 |
1405036800000 | 136.64 |
1405296000000 | 138.25 |
1405382400000 | 137.76 |
1405468800000 | 139.66 |
1405555200000 | 138.75 |
1405641600000 | 138.79 |
1405900800000 | 138.41 |
1405987200000 | 140.42 |
1406073600000 | 140.7 |
1406160000000 | 141.2 |
1406246400000 | 141.53 |
1406505600000 | 140.78 |
1406592000000 | 141 |
1406678400000 | 140.52 |
1406764800000 | 138.67 |
1406851200000 | 136.77 |
1407110400000 | 136.75 |
1407196800000 | 137.86 |
1407283200000 | 135.8 |
1407369600000 | 134.93 |
1407456000000 | 133.85 |
1407715200000 | 136.82 |
1407801600000 | 136.19 |
1407888000000 | 137.02 |
1407974400000 | 136.77 |
1408060800000 | 136.54 |
1408320000000 | 138.03 |
1408406400000 | 139.33 |
1408492800000 | 139.51 |
1408579200000 | 140.44 |
1408665600000 | 139.97 |
1408924800000 | 141.09 |
1409011200000 | 141.51 |
1409097600000 | 141.51 |
1409184000000 | 140.25 |
1409270400000 | 140.8 |
1409529600000 | 140.69 |
1409616000000 | 140.92 |
1409702400000 | 141.63 |
1409788800000 | 142.5 |
1409875200000 | 141.16 |
1410134400000 | 141.84 |
1410220800000 | 141.17 |
1410307200000 | 141.57 |
1410393600000 | 141.02 |
1410480000000 | 141.64 |
1410739200000 | 142.19 |
1410825600000 | 141.77 |
1410912000000 | 143.04 |
1410998400000 | 144.87 |
1411084800000 | 145.46 |
1411344000000 | 145.22 |
1411430400000 | 143.69 |
1411516800000 | 144.1 |
1411603200000 | 142.85 |
1411689600000 | 143.18 |
1411948800000 | 142.85 |
1412035200000 | 144.28 |
1412121600000 | 142.99 |
1412208000000 | 140.16 |
1412294400000 | 141.49 |
1412553600000 | 141.37 |
1412640000000 | 138.55 |
1412726400000 | 136.83 |
1412812800000 | 135.89 |
1412899200000 | 133.6 |
1413158400000 | 133.46 |
1413244800000 | 133.59 |
1413331200000 | 129.63 |
1413417600000 | 128.75 |
1413504000000 | 133.38 |
1413763200000 | 132.6 |
1413849600000 | 135.87 |
1413936000000 | 137.12 |
1414022400000 | 138.86 |
1414108800000 | 138.35 |
1414368000000 | 137.67 |
1414454400000 | 137.79 |
1414540800000 | 138.71 |
1414627200000 | 140.67 |
1414713600000 | 141.72 |
1414972800000 | 140.51 |
1415059200000 | 138.99 |
1415145600000 | 141.09 |
1415232000000 | 141.17 |
1415318400000 | 140.08 |
1415577600000 | 140.77 |
1415664000000 | 141.55 |
1415750400000 | 139.92 |
1415836800000 | 140.49 |
1415923200000 | 139.99 |
1416182400000 | 140.1 |
1416268800000 | 141.49 |
1416355200000 | 141 |
1416441600000 | 140.8 |
1416528000000 | 143.36 |
1416787200000 | 144.38 |
1416873600000 | 144.6 |
1416960000000 | 143.94 |
1417046400000 | 143.76 |
1417132800000 | 142.65 |
1417392000000 | 142.42 |
1417478400000 | 142.62 |
1417564800000 | 143.83 |
1417651200000 | 141.97 |
1417737600000 | 144.02 |
1417996800000 | 143.25 |
1418083200000 | 141.13 |
1418169600000 | 140.79 |
1418256000000 | 140.48 |
1418342400000 | 137.05 |
1418601600000 | 134.16 |
1418688000000 | 133.57 |
1418774400000 | 134.03 |
1418860800000 | 138.33 |
1418947200000 | 138.96 |
1419206400000 | 139.18 |
1419292800000 | 139.91 |
1419379200000 | 139.48 |
1419811200000 | 140.13 |
1419897600000 | 139.5 |
1419984000000 | 139.07 |
1420156800000 | 139.39 |
1420416000000 | 138.43 |
1420502400000 | 138.39 |
1420588800000 | 136.61 |
1420675200000 | 139.4 |
1420761600000 | 138.49 |
1421020800000 | 138.64 |
1421107200000 | 140.9 |
1421193600000 | 138.89 |
1421280000000 | 141.75 |
1421366400000 | 143.17 |
1421625600000 | 144.44 |
1421712000000 | 145.17 |
1421798400000 | 145.97 |
1421884800000 | 149.18 |
1421971200000 | 151.15 |
1422230400000 | 152.32 |
1422316800000 | 150.69 |
1422403200000 | 152.48 |
1422489600000 | 152.06 |
1422576000000 | 152.29 |
1422835200000 | 151.92 |
1422921600000 | 153.36 |
1423008000000 | 151.84 |
1423094400000 | 152.17 |
1423180800000 | 152.24 |
1423440000000 | 151.21 |
1423526400000 | 152.99 |
1423612800000 | 151.19 |
1423699200000 | 151.9 |
1423785600000 | 153.99 |
1424044800000 | 154.21 |
1424131200000 | 154.43 |
1424217600000 | 156.13 |
1424304000000 | 156.8 |
1424390400000 | 158.38 |
1424649600000 | 159.1 |
1424736000000 | 159.77 |
1424822400000 | 160.47 |
1424908800000 | 162.04 |
1424995200000 | 163.08 |
1425254400000 | 162.96 |
1425340800000 | 161.83 |
1425427200000 | 161.89 |
1425513600000 | 163.54 |
1425600000000 | 163.53 |
1425859200000 | 163.21 |
1425945600000 | 162.5 |
1426032000000 | 164.66 |
1426118400000 | 164.68 |
1426204800000 | 165.75 |
1426464000000 | 167.46 |
1426550400000 | 165.42 |
1426636800000 | 166.01 |
1426723200000 | 167.79 |
1426809600000 | 168.12 |
1427068800000 | 167.57 |
1427155200000 | 168.41 |
1427241600000 | 167.15 |
1427328000000 | 165.08 |
1427414400000 | 167.27 |
1427673600000 | 169.88 |
1427760000000 | 168.51 |
1427846400000 | 168.88 |
1427932800000 | 168.53 |
1428364800000 | 171.13 |
1428451200000 | 171.09 |
1428537600000 | 172.19 |
1428624000000 | 174.34 |
1428883200000 | 174.63 |
1428969600000 | 173.86 |
1429056000000 | 175.14 |
1429142400000 | 174.24 |
1429228800000 | 169.94 |
1429488000000 | 171.59 |
1429574400000 | 174.56 |
1429660800000 | 174.04 |
1429747200000 | 172.2 |
1429833600000 | 172.51 |
1430092800000 | 174.25 |
1430179200000 | 170.35 |
1430265600000 | 167.35 |
1430352000000 | 165.95 |
1430438400000 | 165.5 |
1430697600000 | 167.17 |
1430784000000 | 163.79 |
1430870400000 | 163.1 |
1430956800000 | 163.59 |
1431043200000 | 167.33 |
1431302400000 | 167.87 |
1431388800000 | 165.27 |
1431475200000 | 166.51 |
1431561600000 | 166.01 |
1431648000000 | 165.16 |
1431907200000 | 166.55 |
1431993600000 | 168.84 |
1432080000000 | 169.73 |
1432166400000 | 170.48 |
1432252800000 | 171.25 |
1432512000000 | 171.1 |
1432598400000 | 170.3 |
1432684800000 | 172.06 |
1432771200000 | 171.07 |
1432857600000 | 167.98 |
1433116800000 | 168.86 |
1433203200000 | 167.41 |
1433289600000 | 167.94 |
1433376000000 | 167.12 |
1433462400000 | 165.09 |
1433721600000 | 162.86 |
1433808000000 | 162.38 |
1433894400000 | 165.22 |
1433980800000 | 165.91 |
1434067200000 | 165.06 |
1434326400000 | 161.9 |
1434412800000 | 162.76 |
1434499200000 | 161.4 |
1434585600000 | 160.5 |
1434672000000 | 160.87 |
1434931200000 | 165.29 |
1435017600000 | 166.69 |
1435104000000 | 165.84 |
1435190400000 | 165.36 |
1435276800000 | 165.33 |
1435536000000 | 161.37 |
1435622400000 | 159.6 |
1435708800000 | 162.23 |
1435795200000 | 160.14 |
1435881600000 | 159.1 |
1436140800000 | 157.37 |
1436227200000 | 155.38 |
1436313600000 | 155.69 |
1436400000000 | 158.99 |
1436486400000 | 163.03 |
1436745600000 | 166.17 |
1436832000000 | 166.19 |
1436918400000 | 166.19 |
1437004800000 | 168.96 |
1437091200000 | 168.34 |
1437350400000 | 170.08 |
1437436800000 | 168.16 |
1437523200000 | 166.76 |
1437609600000 | 166.05 |
1437696000000 | 165.59 |
1437955200000 | 162.34 |
1438041600000 | 162.68 |
1438128000000 | 164.16 |
1438214400000 | 165.3 |
1438300800000 | 165.67 |
1438560000000 | 166.74 |
1438646400000 | 166.07 |
1438732800000 | 167.55 |
1438819200000 | 164.92 |
1438905600000 | 163.07 |
1439164800000 | 165.25 |
1439251200000 | 162.7 |
1439337600000 | 158.83 |
1439424000000 | 162.19 |
1439510400000 | 162.06 |
1439769600000 | 162.71 |
1439856000000 | 163.05 |
1439942400000 | 159.42 |
1440028800000 | 156.06 |
1440115200000 | 152.07 |
1440374400000 | 143.55 |
1440460800000 | 148.81 |
1440547200000 | 146.88 |
1440633600000 | 152.28 |
1440720000000 | 153.25 |
1440979200000 | 152.26 |
1441065600000 | 148.87 |
1441152000000 | 150.15 |
1441238400000 | 154.51 |
1441324800000 | 150.09 |
1441584000000 | 150.28 |
1441670400000 | 152.72 |
1441756800000 | 155.24 |
1441843200000 | 153.79 |
1441929600000 | 153.23 |
1442188800000 | 151.35 |
1442275200000 | 151.84 |
1442361600000 | 153.46 |
1442448000000 | 153.55 |
1442534400000 | 150.72 |
1442793600000 | 152.38 |
1442880000000 | 148.38 |
1442966400000 | 148.21 |
1443052800000 | 143.76 |
1443139200000 | 147.83 |
1443398400000 | 144.67 |
1443484800000 | 144.17 |
1443571200000 | 147.02 |
1443657600000 | 146.89 |
1443744000000 | 147 |
1444003200000 | 151.47 |
1444089600000 | 152.59 |
1444176000000 | 152.62 |
1444262400000 | 152.67 |
1444348800000 | 153.35 |
1444608000000 | 153.61 |
1444694400000 | 151.62 |
1444780800000 | 148.96 |
1444867200000 | 149.82 |
1444953600000 | 151.14 |
1445212800000 | 151.83 |
1445299200000 | 151.53 |
1445385600000 | 149.93 |
1445472000000 | 152.78 |
1445558400000 | 155.19 |
1445817600000 | 154.97 |
1445904000000 | 153.41 |
1445990400000 | 155.46 |
1446076800000 | 153.39 |
1446163200000 | 153.44 |
1446422400000 | 154.29 |
1446508800000 | 155.58 |
1446595200000 | 157.4 |
1446681600000 | 157.34 |
1446768000000 | 157.87 |
1447027200000 | 156.72 |
1447113600000 | 155.92 |
1447200000000 | 157.41 |
1447286400000 | 155.85 |
1447372800000 | 153.73 |
1447632000000 | 154.27 |
1447718400000 | 157.73 |
1447804800000 | 157.84 |
1447891200000 | 157.93 |
1447977600000 | 158.76 |
1448236800000 | 158.42 |
1448323200000 | 155.81 |
1448409600000 | 157.67 |
1448496000000 | 158.94 |
1448582400000 | 159.03 |
1448841600000 | 160.86 |
1448928000000 | 161 |
1449014400000 | 162.03 |
1449100800000 | 158.23 |
1449187200000 | 156.89 |
1449446400000 | 158.08 |
1449532800000 | 154.38 |
1449619200000 | 153.36 |
1449705600000 | 152.4 |
1449792000000 | 148.45 |
1450051200000 | 147.08 |
1450137600000 | 151.76 |
1450224000000 | 151.94 |
1450310400000 | 153.58 |
1450396800000 | 151.62 |
1450656000000 | 151.46 |
1450742400000 | 150.99 |
1450828800000 | 154.62 |
1450915200000 | 154.68 |
1451260800000 | 153.96 |
1451347200000 | 156.23 |
1451433600000 | 155.25 |
1451520000000 | 155.57 |
1451865600000 | 151.35 |
1451952000000 | 151.46 |
1452038400000 | 150.78 |
1452124800000 | 147.73 |
1452211200000 | 146.5 |
1452470400000 | 145.97 |
1452556800000 | 147.01 |
1452643200000 | 147.8 |
1452729600000 | 144.83 |
1452816000000 | 140.15 |
1453075200000 | 140.44 |
1453161600000 | 143.05 |
1453248000000 | 137.78 |
1453334400000 | 141.53 |
1453420800000 | 146.53 |
1453680000000 | 146.39 |
1453766400000 | 147.89 |
1453852800000 | 147.69 |
1453939200000 | 144.41 |
1454025600000 | 147.68 |
1454284800000 | 145.47 |
1454371200000 | 143.06 |
1454457600000 | 139.47 |
1454544000000 | 140.25 |
1454630400000 | 139.03 |
1454889600000 | 132.98 |
1454976000000 | 130.86 |
1455062400000 | 134.09 |
1455148800000 | 129.3 |
1455235200000 | 132.18 |
1455494400000 | 137.77 |
1455580800000 | 136.78 |
1455667200000 | 140.9 |
1455753600000 | 141.59 |
1455840000000 | 140.49 |
1456099200000 | 144.25 |
1456185600000 | 143.4 |
1456272000000 | 139.08 |
1456358400000 | 142.06 |
1456444800000 | 144.17 |
1456704000000 | 144.38 |
1456790400000 | 146.12 |
1456876800000 | 146.09 |
1456963200000 | 145.58 |
1457049600000 | 148.49 |
1457308800000 | 148.64 |
1457395200000 | 146.93 |
1457481600000 | 147.78 |
1457568000000 | 146.01 |
1457654400000 | 148.89 |
1457913600000 | 150.93 |
1458000000000 | 148.98 |
1458086400000 | 148.45 |
1458172800000 | 147.01 |
1458259200000 | 147.72 |
1458518400000 | 146.81 |
1458604800000 | 147.26 |
1458691200000 | 146.2 |
1458777600000 | 144.36 |
1459209600000 | 144.29 |
1459296000000 | 146.9 |
1459382400000 | 145.29 |
1459468800000 | 144.39 |
1459728000000 | 145.14 |
1459814400000 | 142.75 |
1459900800000 | 144.07 |
1459987200000 | 143.01 |
1460073600000 | 145.59 |
1460332800000 | 145.66 |
1460419200000 | 145.74 |
1460505600000 | 148.8 |
1460592000000 | 149.23 |
1460678400000 | 148.6 |
1460937600000 | 148.82 |
1461024000000 | 151.91 |
1461110400000 | 151.88 |
1461196800000 | 151.37 |
1461283200000 | 150.56 |
1461542400000 | 148.91 |
1461628800000 | 148.67 |
1461715200000 | 149.26 |
1461801600000 | 150.12 |
1461888000000 | 147.27 |
1462147200000 | 146.55 |
1462233600000 | 144.16 |
1462320000000 | 142.79 |
1462406400000 | 143.05 |
1462492800000 | 141.99 |
1462752000000 | 143.75 |
1462838400000 | 144.1 |
1462924800000 | 143.34 |
1463011200000 | 142.18 |
1463097600000 | 142.99 |
1463356800000 | 143.69 |
1463443200000 | 143.62 |
1463529600000 | 144.53 |
1463616000000 | 142.69 |
1463702400000 | 144.62 |
1463961600000 | 144.1 |
1464048000000 | 146.93 |
1464134400000 | 149.35 |
1464220800000 | 149.69 |
1464307200000 | 149.58 |
1464566400000 | 150.15 |
1464652800000 | 149.23 |
1464739200000 | 148.69 |
1464825600000 | 148.18 |
1464912000000 | 147.16 |
1465171200000 | 148 |
1465257600000 | 149.75 |
1465344000000 | 149.05 |
1465430400000 | 147.72 |
1465516800000 | 143.85 |
1465776000000 | 142.29 |
1465862400000 | 138.72 |
1465948800000 | 140.6 |
1466035200000 | 137.86 |
1466121600000 | 139.49 |
1466380800000 | 143.57 |
1466467200000 | 144.48 |
1466553600000 | 145.16 |
1466640000000 | 146.64 |
1466726400000 | 144.3 |
1466985600000 | 134.84 |
1467072000000 | 138.02 |
1467158400000 | 141.56 |
1467244800000 | 143.33 |
1467331200000 | 145.31 |
1467590400000 | 144.09 |
1467676800000 | 141.21 |
1467763200000 | 138.72 |
1467849600000 | 140.84 |
1467936000000 | 142.7 |
1468195200000 | 145.27 |
1468281600000 | 146.05 |
1468368000000 | 146.47 |
1468454400000 | 147.08 |
1468540800000 | 147.18 |
1468800000000 | 146.64 |
1468886400000 | 146.62 |
1468972800000 | 148.49 |
1469059200000 | 148.38 |
1469145600000 | 147.94 |
1469404800000 | 147.72 |
1469491200000 | 148.36 |
1469577600000 | 148.2 |
1469664000000 | 146.82 |
1469750400000 | 147.26 |
1470009600000 | 146.36 |
1470096000000 | 144.2 |
1470182400000 | 143.61 |
1470268800000 | 145.02 |
1470355200000 | 143.42 |
1470614400000 | 142.99 |
1470700800000 | 145.91 |
1470787200000 | 145.07 |
1470873600000 | 145.58 |
1470960000000 | 145.19 |
1471219200000 | 145.74 |
1471305600000 | 144.05 |
1471392000000 | 142.37 |
1471478400000 | 143.47 |
1471564800000 | 142.78 |
1471824000000 | 143.15 |
1471910400000 | 144.36 |
1471996800000 | 145.18 |
1472083200000 | 144.11 |
1472169600000 | 144.81 |
1472428800000 | 144.81 |
1472515200000 | 145.23 |
1472601600000 | 144.73 |
1472688000000 | 144.04 |
1472774400000 | 145.6 |
1473033600000 | 146.28 |
1473120000000 | 145.56 |
1473206400000 | 146.63 |
1473292800000 | 146.28 |
1473379200000 | 144.33 |
1473638400000 | 143.43 |
1473724800000 | 142.86 |
1473811200000 | 142.92 |
1473897600000 | 143.39 |
1473984000000 | 142.41 |
1474243200000 | 143.88 |
1474329600000 | 143.65 |
1474416000000 | 144.02 |
1474502400000 | 145.84 |
1474588800000 | 144.48 |
1474848000000 | 142.79 |
1474934400000 | 141.8 |
1475020800000 | 142.75 |
1475107200000 | 143.09 |
1475193600000 | 143.03 |
1475452800000 | 143.17 |
1475539200000 | 144.38 |
1475625600000 | 144.24 |
1475712000000 | 144.06 |
1475798400000 | 142.83 |
1476057600000 | 144.22 |
1476144000000 | 142.35 |
1476230400000 | 140.99 |
1476316800000 | 139.3 |
1476403200000 | 141.61 |
1476662400000 | 141.31 |
1476748800000 | 143.37 |
1476835200000 | 143.68 |
1476921600000 | 144.48 |
1477008000000 | 144.66 |
1477267200000 | 144.41 |
1477353600000 | 143.87 |
1477440000000 | 143.41 |
1477526400000 | 142.52 |
1477612800000 | 139.38 |
1477872000000 | 138.76 |
1477958400000 | 137.04 |
1478044800000 | 134.92 |
1478131200000 | 134.89 |
1478217600000 | 132.87 |
1478476800000 | 135 |
1478563200000 | 134.98 |
1478649600000 | 136.43 |
1478736000000 | 136.83 |
1478822400000 | 136.06 |
1479081600000 | 135.69 |
1479168000000 | 136.87 |
1479254400000 | 136.36 |
1479340800000 | 137.32 |
1479427200000 | 137.71 |
1479686400000 | 137.8 |
1479772800000 | 138.14 |
1479859200000 | 137.72 |
1479945600000 | 138.33 |
1480032000000 | 139.08 |
1480291200000 | 138.2 |
1480377600000 | 137.97 |
1480464000000 | 139.49 |
1480550400000 | 139.19 |
1480636800000 | 138.39 |
1480896000000 | 139.59 |
1480982400000 | 140.34 |
1481068800000 | 142.22 |
1481155200000 | 143.76 |
1481241600000 | 145.76 |
1481500800000 | 145.5 |
1481587200000 | 146.8 |
1481673600000 | 145.79 |
1481760000000 | 146.86 |
1481846400000 | 147.2 |
1482105600000 | 146.98 |
1482192000000 | 147.07 |
1482278400000 | 147.23 |
1482364800000 | 146.8 |
1482451200000 | 147.54 |
1482796800000 | 147.72 |
1482883200000 | 148.04 |
1482969600000 | 147.79 |
1483056000000 | 147.49 |
1483315200000 | 149.05 |
1483401600000 | 149.89 |
1483488000000 | 149.33 |
1483574400000 | 149.37 |
1483660800000 | 149.2 |
1483920000000 | 148.11 |
1484006400000 | 147.44 |
1484092800000 | 147.89 |
1484179200000 | 146.81 |
1484265600000 | 149.05 |
1484524800000 | 148.35 |
1484611200000 | 147.4 |
1484697600000 | 147.75 |
1484784000000 | 147.73 |
1484870400000 | 148.81 |
1485129600000 | 147.05 |
1485216000000 | 147.97 |
1485302400000 | 150.13 |
1485388800000 | 151.25 |
1485475200000 | 150.56 |
1485734400000 | 149.54 |
1485820800000 | 149.3 |
1485907200000 | 150.94 |
1485993600000 | 150.45 |
1486080000000 | 150.76 |
1486339200000 | 149.62 |
1486425600000 | 149.67 |
1486512000000 | 149.33 |
1486598400000 | 150.57 |
1486684800000 | 151.01 |
1486944000000 | 151.89 |
1487030400000 | 151.98 |
1487116800000 | 152.51 |
1487203200000 | 153.15 |
1487289600000 | 152.75 |
1487548800000 | 152.73 |
1487635200000 | 154.4 |
1487721600000 | 153.68 |
1487808000000 | 153.63 |
1487894400000 | 152.34 |
1488153600000 | 151.53 |
1488240000000 | 151.77 |
1488326400000 | 153.75 |
1488412800000 | 153.31 |
1488499200000 | 153.07 |
1488758400000 | 152.26 |
1488844800000 | 152 |
1488931200000 | 151.84 |
1489017600000 | 151.96 |
1489104000000 | 152.54 |
1489363200000 | 153.27 |
1489449600000 | 152.81 |
1489536000000 | 153.12 |
1489622400000 | 154.16 |
1489708800000 | 154.25 |
1489968000000 | 154.24 |
1490054400000 | 152.81 |
1490140800000 | 151.83 |
1490227200000 | 153.12 |
1490313600000 | 153.16 |
1490572800000 | 152.66 |
1490659200000 | 153.17 |
1490745600000 | 153.6 |
1490832000000 | 154.13 |
1490918400000 | 155 |
1491177600000 | 153.82 |
1491264000000 | 154.24 |
1491350400000 | 153.92 |
1491436800000 | 154.13 |
1491523200000 | 154.2 |
1491782400000 | 154.83 |
1491868800000 | 154.71 |
1491955200000 | 155.84 |
1492041600000 | 155.63 |
1492473600000 | 153.52 |
1492560000000 | 154.06 |
1492646400000 | 154.47 |
1492732800000 | 153.99 |
1492992000000 | 157.29 |
1493078400000 | 158.56 |
1493164800000 | 159.36 |
1493251200000 | 159.63 |
1493337600000 | 160.32 |
1493596800000 | 159.96 |
1493683200000 | 161.55 |
1493769600000 | 162.46 |
1493856000000 | 162.74 |
1493942400000 | 163.72 |
1494201600000 | 163.42 |
1494288000000 | 163.81 |
1494374400000 | 163.9 |
1494460800000 | 163.68 |
1494547200000 | 163.89 |
1494806400000 | 164.14 |
1494892800000 | 163.61 |
1494979200000 | 161.11 |
1495065600000 | 160.25 |
1495152000000 | 161.38 |
1495411200000 | 161.66 |
1495497600000 | 163.41 |
1495584000000 | 163.49 |
1495670400000 | 163.58 |
1495756800000 | 163.35 |
1496016000000 | 162.81 |
1496102400000 | 162.94 |
1496188800000 | 163.15 |
1496275200000 | 163.7 |
1496361600000 | 164.61 |
1496620800000 | 164.1 |
1496707200000 | 163.43 |
1496793600000 | 163.48 |
1496880000000 | 163.52 |
1496966400000 | 164.79 |
1497225600000 | 164.26 |
1497312000000 | 166.01 |
1497398400000 | 165.37 |
1497484800000 | 163.36 |
1497571200000 | 164.36 |
1497830400000 | 166.43 |
1497916800000 | 165.33 |
1498003200000 | 164.51 |
1498089600000 | 164.59 |
1498176000000 | 164.55 |
1498435200000 | 164.49 |
1498521600000 | 162.75 |
1498608000000 | 163.02 |
1498694400000 | 161.26 |
1498780800000 | 161.47 |
1499040000000 | 163.85 |
1499126400000 | 163.07 |
1499212800000 | 163.86 |
1499299200000 | 162.99 |
1499385600000 | 163 |
1499644800000 | 163.84 |
1499731200000 | 163.2 |
1499817600000 | 166.23 |
1499904000000 | 166.53 |
1499990400000 | 167.05 |
1500249600000 | 167.25 |
1500336000000 | 164.02 |
1500422400000 | 164.18 |
1500508800000 | 163.48 |
1500595200000 | 161.64 |
1500854400000 | 160.41 |
1500940800000 | 160.67 |
1501027200000 | 161.79 |
1501113600000 | 161.41 |
1501200000000 | 161.11 |
1501459200000 | 160.62 |
1501545600000 | 161.42 |
1501632000000 | 160.67 |
1501718400000 | 160.29 |
1501804800000 | 161.58 |
1502064000000 | 161.24 |
1502150400000 | 161.1 |
1502236800000 | 161.49 |
1502323200000 | 160.4 |
1502409600000 | 159.55 |
1502668800000 | 161.18 |
1502755200000 | 161.1 |
1502841600000 | 161.42 |
1502928000000 | 160 |
1503014400000 | 159.06 |
1503273600000 | 158.79 |
1503360000000 | 160.62 |
1503446400000 | 160.03 |
1503532800000 | 160.28 |
1503619200000 | 160.63 |
1503878400000 | 159.98 |
1503964800000 | 158.33 |
1504051200000 | 160.01 |
1504137600000 | 161.82 |
1504224000000 | 162.71 |
1504483200000 | 161.84 |
1504569600000 | 161.04 |
1504656000000 | 160.64 |
1504742400000 | 160.86 |
1504828800000 | 160.15 |
1505088000000 | 161.78 |
1505174400000 | 163.17 |
1505260800000 | 163.11 |
1505347200000 | 163.29 |
1505433600000 | 162.33 |
1505692800000 | 163.42 |
1505779200000 | 163.01 |
1505865600000 | 163.36 |
1505952000000 | 164.53 |
1506038400000 | 164.43 |
1506297600000 | 165.18 |
1506384000000 | 164.29 |
1506470400000 | 165.25 |
1506556800000 | 165.59 |
1506643200000 | 165.33 |
1506902400000 | 166.76 |
1506988800000 | 167.46 |
1507075200000 | 167.8 |
1507161600000 | 168.13 |
1507248000000 | 167.51 |
1507507200000 | 167.95 |
1507593600000 | 167.45 |
1507680000000 | 167.42 |
1507766400000 | 167.01 |
1507852800000 | 165.98 |
1508112000000 | 166.66 |
1508198400000 | 166.15 |
1508284800000 | 166.97 |
1508371200000 | 166.44 |
1508457600000 | 168.68 |
1508716800000 | 168.24 |
1508803200000 | 167.07 |
1508889600000 | 166.79 |
1508976000000 | 164.89 |
1509062400000 | 166.43 |
1509321600000 | 166.16 |
1509408000000 | 165.99 |
1509494400000 | 166.24 |
1509580800000 | 165.74 |
1509667200000 | 165.13 |
1509926400000 | 166.34 |
1510012800000 | 165.45 |
1510099200000 | 165.8 |
1510185600000 | 162.65 |
1510272000000 | 162 |
1510531200000 | 160.96 |
1510617600000 | 159.12 |
1510704000000 | 158.32 |
1510790400000 | 160.39 |
1510876800000 | 158.85 |
1511136000000 | 159.58 |
1511222400000 | 160.74 |
1511308800000 | 159.8 |
1511395200000 | 159.68 |
1511481600000 | 159.19 |
1511740800000 | 158.13 |
1511827200000 | 159.38 |
1511913600000 | 159.1 |
1512000000000 | 158.89 |
1512086400000 | 157.83 |
1512345600000 | 158.37 |
1512432000000 | 157.4 |
1512518400000 | 157.67 |
1512604800000 | 157.24 |
1512691200000 | 158.88 |
1512950400000 | 158.87 |
1513036800000 | 160.61 |
1513123200000 | 160.08 |
1513209600000 | 159.57 |
1513296000000 | 157.67 |
1513555200000 | 160.19 |
1513641600000 | 159.62 |
1513728000000 | 158.77 |
1513814400000 | 160.27 |
1513900800000 | 160.62 |
1514332800000 | 160.35 |
1514419200000 | 159.66 |
1514505600000 | 159.05 |
1514851200000 | 159.35 |
1514937600000 | 160.57 |
1515024000000 | 161.64 |
1515110400000 | 162.95 |
1515369600000 | 163.62 |
1515456000000 | 164.66 |
1515542400000 | 164.54 |
1515628800000 | 164.08 |
1515715200000 | 163.29 |
1515974400000 | 163.24 |
1516060800000 | 163.66 |
1516147200000 | 164.31 |
1516233600000 | 164.37 |
1516320000000 | 165.24 |
1516579200000 | 165.71 |
1516665600000 | 166.08 |
1516752000000 | 165.06 |
1516838400000 | 162.47 |
1516924800000 | 163.61 |
1517184000000 | 163.85 |
1517270400000 | 162.41 |
1517356800000 | 161.01 |
1517443200000 | 160.63 |
1517529600000 | 158.75 |
1517788800000 | 156.8 |
1517875200000 | 153.49 |
1517961600000 | 156.91 |
1518048000000 | 153.63 |
1518134400000 | 152.28 |
1518393600000 | 154.46 |
1518480000000 | 153.6 |
1518566400000 | 155.34 |
1518652800000 | 156.17 |
1518739200000 | 158.95 |
1518998400000 | 157.98 |
1519084800000 | 158.49 |
1519171200000 | 159.04 |
1519257600000 | 159.17 |
1519344000000 | 159.78 |
1519603200000 | 161.26 |
1519689600000 | 160.32 |
1519776000000 | 159.45 |
1519862400000 | 157.27 |
1519948800000 | 153.36 |
1520208000000 | 154.92 |
1520294400000 | 155.57 |
1520380800000 | 155.58 |
1520467200000 | 157.43 |
1520553600000 | 157.98 |
1520812800000 | 158.16 |
1520899200000 | 156.74 |
1520985600000 | 157.09 |
1521072000000 | 158.35 |
1521158400000 | 157.75 |
1521417600000 | 155.91 |
1521504000000 | 156.32 |
1521590400000 | 156.26 |
1521676800000 | 152.97 |
1521763200000 | 152.9 |
1522022400000 | 151.56 |
1522108800000 | 152.64 |
1522195200000 | 152.91 |
1522281600000 | 153.86 |
1522713600000 | 152.44 |
1522800000000 | 150.36 |
1522886400000 | 153.53 |
1522972800000 | 152.84 |
1523232000000 | 153.01 |
1523318400000 | 154.59 |
1523404800000 | 152.46 |
1523491200000 | 152.85 |
1523577600000 | 152.86 |
1523836800000 | 152.57 |
1523923200000 | 154.37 |
1524009600000 | 154.76 |
1524096000000 | 154.99 |
1524182400000 | 155.55 |
1524441600000 | 156.34 |
1524528000000 | 155.73 |
1524614400000 | 154.07 |
1524700800000 | 155.78 |
1524787200000 | 156.08 |
1525046400000 | 155.36 |
1525132800000 | 155.29 |
1525219200000 | 156.82 |
1525305600000 | 155.6 |
1525392000000 | 156.87 |
1525651200000 | 159.18 |
1525737600000 | 160.84 |
1525824000000 | 162.3 |
1525910400000 | 162.49 |
1525996800000 | 162.32 |
1526256000000 | 162.23 |
1526342400000 | 161.08 |
1526428800000 | 161.37 |
1526515200000 | 162.08 |
1526601600000 | 162.21 |
1526860800000 | 162.89 |
1526947200000 | 163.31 |
1527033600000 | 161.18 |
1527120000000 | 160.13 |
1527206400000 | 159.97 |
1527465600000 | 158.71 |
1527552000000 | 156.63 |
1527638400000 | 157.05 |
1527724800000 | 156.37 |
1527811200000 | 158.29 |
1528070400000 | 158.48 |
1528156800000 | 157.87 |
1528243200000 | 157.15 |
1528329600000 | 156.95 |
1528416000000 | 156.36 |
1528675200000 | 157.76 |
1528761600000 | 158.32 |
1528848000000 | 158.71 |
1528934400000 | 160.46 |
1529020800000 | 158.64 |
1529280000000 | 157.28 |
1529366400000 | 156.53 |
1529452800000 | 157.44 |
1529539200000 | 156.17 |
1529625600000 | 156.83 |
1529884800000 | 155.22 |
1529971200000 | 154.55 |
1530057600000 | 155.23 |
1530144000000 | 153.8 |
1530230400000 | 155.68 |
1530489600000 | 154.52 |
1530576000000 | 156.16 |
1530662400000 | 156.37 |
1530748800000 | 156.34 |
1530835200000 | 156.31 |
1531094400000 | 157.95 |
1531180800000 | 159.4 |
1531267200000 | 157.57 |
1531353600000 | 157.81 |
1531440000000 | 157.76 |
1531699200000 | 157.87 |
1531785600000 | 159.15 |
1531872000000 | 159.64 |
1531958400000 | 159.82 |
1532044800000 | 159.94 |
1532304000000 | 160.33 |
1532390400000 | 162.14 |
1532476800000 | 162.14 |
1532563200000 | 163.08 |
1532649600000 | 162.64 |
1532908800000 | 162.63 |
1532995200000 | 161.81 |
1533081600000 | 161.58 |
1533168000000 | 160.17 |
1533254400000 | 161.05 |
1533513600000 | 160.63 |
1533600000000 | 161.41 |
1533686400000 | 159.6 |
1533772800000 | 160.11 |
1533859200000 | 158.8 |
1534118400000 | 158.92 |
1534204800000 | 159.5 |
1534291200000 | 157.24 |
1534377600000 | 158.56 |
1534464000000 | 159.18 |
1534723200000 | 160.29 |
1534809600000 | 161.24 |
1534896000000 | 161.98 |
1534982400000 | 161.88 |
1535068800000 | 161.99 |
1535328000000 | 163.58 |
1535414400000 | 163.46 |
1535500800000 | 163.69 |
1535587200000 | 164.08 |
1535673600000 | 162.78 |
1535932800000 | 162.96 |
1536019200000 | 161.97 |
1536105600000 | 160.16 |
1536192000000 | 160.12 |
1536278400000 | 160.21 |
1536537600000 | 160.85 |
1536624000000 | 160.23 |
1536710400000 | 160.82 |
1536796800000 | 160.9 |
1536883200000 | 160.92 |
1537142400000 | 161.55 |
1537228800000 | 161.27 |
1537315200000 | 161.23 |
1537401600000 | 162.56 |
1537488000000 | 164.14 |
1537747200000 | 163.5 |
1537833600000 | 164.87 |
1537920000000 | 164.29 |
1538006400000 | 165.93 |
1538092800000 | 164.48 |
1538352000000 | 164.2 |
1538438400000 | 163.18 |
1538524800000 | 163.06 |
1538611200000 | 159.77 |
1538697600000 | 158.72 |
1538956800000 | 156.66 |
1539043200000 | 156.65 |
1539129600000 | 153.87 |
1539216000000 | 150.7 |
1539302400000 | 151.22 |
1539561600000 | 151.21 |
1539648000000 | 153.72 |
1539734400000 | 153.16 |
1539820800000 | 153.08 |
1539907200000 | 152.81 |
1540166400000 | 151.96 |
1540252800000 | 149.16 |
1540339200000 | 148.89 |
1540425600000 | 148.64 |
1540512000000 | 147.81 |
1540771200000 | 149.52 |
1540857600000 | 149.75 |
1540944000000 | 152.34 |
1541030400000 | 152.55 |
1541116800000 | 153.77 |
1541376000000 | 152.91 |
1541462400000 | 152.84 |
1541548800000 | 154.82 |
1541635200000 | 155.77 |
1541721600000 | 155.05 |
1541980800000 | 154.68 |
1542067200000 | 154.63 |
1542153600000 | 153.24 |
1542240000000 | 151.35 |
1542326400000 | 152.27 |
1542585600000 | 151.03 |
1542672000000 | 148.05 |
1542758400000 | 149.44 |
1542844800000 | 148.22 |
1542931200000 | 149.71 |
1543190400000 | 152.11 |
1543276800000 | 151.89 |
1543363200000 | 152.02 |
1543449600000 | 152.46 |
1543536000000 | 152.74 |
1543795200000 | 154.67 |
1543881600000 | 153.36 |
1543968000000 | 151.74 |
1544054400000 | 148.39 |
1544140800000 | 150.02 |
1544400000000 | 147.88 |
1544486400000 | 150.29 |
1544572800000 | 152.44 |
1544659200000 | 152.49 |
1544745600000 | 152.66 |
1545004800000 | 150.61 |
1545091200000 | 149.27 |
1545177600000 | 148.71 |
1545264000000 | 147.06 |
1545350400000 | 145.52 |
1545609600000 | 145.19 |
1545868800000 | 142.95 |
1545955200000 | 145.48 |
1546214400000 | 146.48 |
1546387200000 | 146.72 |
1546473600000 | 145.77 |
1546560000000 | 150.13 |
1546819200000 | 150.41 |
1546905600000 | 151.96 |
1546992000000 | 153.13 |
1547078400000 | 152.61 |
1547164800000 | 152.09 |
1547424000000 | 150.39 |
1547510400000 | 151.22 |
1547596800000 | 151.95 |
1547683200000 | 152.54 |
1547769600000 | 155.08 |
1548028800000 | 154.84 |
1548115200000 | 154.03 |
1548201600000 | 153.22 |
1548288000000 | 153.55 |
1548374400000 | 153.87 |
1548633600000 | 152.33 |
1548720000000 | 153.47 |
1548806400000 | 153.74 |
1548892800000 | 153.59 |
1548979200000 | 155.48 |
1549238400000 | 154.83 |
1549324800000 | 157.42 |
1549411200000 | 157.45 |
1549497600000 | 155.9 |
1549584000000 | 155.45 |
1549843200000 | 156.81 |
1549929600000 | 157.8 |
1550016000000 | 158.97 |
1550102400000 | 158.8 |
1550188800000 | 160.72 |
1550448000000 | 160.77 |
1550534400000 | 159.4 |
1550620800000 | 159.26 |
1550707200000 | 157.63 |
1550793600000 | 158.65 |
1551052800000 | 158.85 |
1551139200000 | 158.84 |
1551225600000 | 158.36 |
1551312000000 | 158.25 |
1551398400000 | 159.18 |
1551657600000 | 159.04 |
1551744000000 | 159.4 |
1551830400000 | 158.54 |
1551916800000 | 157.66 |
1552003200000 | 157.23 |
1552262400000 | 158.69 |
1552348800000 | 158.8 |
1552435200000 | 159.74 |
1552521600000 | 161.47 |
1552608000000 | 162.76 |
1552867200000 | 163.6 |
1552953600000 | 165.02 |
1553040000000 | 164.19 |
1553126400000 | 164.49 |
1553212800000 | 160.92 |
1553472000000 | 160.62 |
1553558400000 | 161.74 |
1553644800000 | 160.85 |
1553731200000 | 160.17 |
1553817600000 | 160.58 |
1554076800000 | 163.09 |
1554163200000 | 164.11 |
1554249600000 | 165.86 |
1554336000000 | 165.23 |
1554422400000 | 165.64 |
1554681600000 | 166.02 |
1554768000000 | 165.27 |
1554854400000 | 165.94 |
1554940800000 | 165.97 |
1555027200000 | 166.14 |
1555286400000 | 165.87 |
1555372800000 | 165.84 |
1555459200000 | 166.04 |
1555545600000 | 166.69 |
1555977600000 | 166.8 |
1556064000000 | 166.73 |
1556150400000 | 165.62 |
1556236800000 | 166.83 |
1556496000000 | 166.79 |
1556582400000 | 165.12 |
1556668800000 | 165.08 |
1556755200000 | 164.27 |
1556841600000 | 163.77 |
1557100800000 | 162.39 |
1557187200000 | 160.61 |
1557273600000 | 161.04 |
1557360000000 | 158.1 |
1557446400000 | 159.02 |
1557705600000 | 156.31 |
1557792000000 | 157.84 |
1557878400000 | 157.75 |
1557964800000 | 160.29 |
1558051200000 | 159.86 |
1558310400000 | 158.95 |
1558396800000 | 160.37 |
1558483200000 | 160.82 |
1558569600000 | 158.04 |
1558656000000 | 159.29 |
1558915200000 | 158.82 |
1559001600000 | 159.11 |
1559088000000 | 155.87 |
1559174400000 | 156.28 |
1559260800000 | 155.28 |
1559520000000 | 156.4 |
1559606400000 | 156.72 |
1559692800000 | 156.82 |
1559779200000 | 157.6399 |
1559865600000 | 158.94 |
1560124800000 | 158.99 |
1560211200000 | 161.86 |
1560297600000 | 162.11 |
1560384000000 | 162.1699 |
1560470400000 | 161.52 |
1560729600000 | 161.41 |
1560816000000 | 163.72 |
1560902400000 | 163.77 |
1560988800000 | 164.63 |
1561075200000 | 163.98 |
1561334400000 | 163.28 |
1561420800000 | 163.28 |
1561507200000 | 163.2 |
1561593600000 | 163.28 |
1561680000000 | 163.43 |
1561939200000 | 165.77 |
1562025600000 | 166.58 |
1562112000000 | 167.68 |
1562198400000 | 167.55 |
1562284800000 | 166.07 |
1562544000000 | 166.07 |
1562630400000 | 165.04 |
1562716800000 | 164.91 |
1562803200000 | 164.36 |
1562889600000 | 164.12 |
1563148800000 | 164.78 |
1563235200000 | 164.95 |
1563321600000 | 162.83 |
1563408000000 | 161.6 |
1563494400000 | 162.65 |
1563753600000 | 162.11 |
1563840000000 | 163.59 |
1563926400000 | 164.19 |
1564012800000 | 164.03 |
1564099200000 | 164.06 |
1564358400000 | 164.21 |
1564444800000 | 161.25 |
1564531200000 | 161.55 |
1564617600000 | 162.98 |
1564704000000 | 159.35 |
1564963200000 | 155.78 |
1565049600000 | 156.08 |
1565136000000 | 155.79 |
1565222400000 | 158.87 |
1565308800000 | 158.01 |
1565568000000 | 157.31 |
1565654400000 | 158.85 |
1565740800000 | 155.09 |
1565827200000 | 155.15 |
1565913600000 | 157.44 |
1566172800000 | 158.6699 |
1566259200000 | 157.82 |
1566345600000 | 159.9 |
1566432000000 | 159.38 |
1566518400000 | 158.4199 |
1566777600000 | 157.22 |
1566864000000 | 158.06 |
1566950400000 | 157.13 |
1567036800000 | 158.65 |
1567123200000 | 160.03 |
1567382400000 | 160.6 |
1567468800000 | 160.26 |
1567555200000 | 161.87 |
1567641600000 | 163.21 |
1567728000000 | 164.07 |
1567987200000 | 163.41 |
1568073600000 | 162.87 |
1568160000000 | 165.18 |
1568246400000 | 165.9 |
1568332800000 | 166.31 |
1568592000000 | 165.87 |
1568678400000 | 165.61 |
1568764800000 | 166.19 |
1568851200000 | 167.24 |
1568937600000 | 168.18 |
1569196800000 | 166.62 |
1569283200000 | 166.66 |
1569369600000 | 165.18 |
1569456000000 | 165.76 |
1569542400000 | 166.15 |
1569801600000 | 166.21 |
1569888000000 | 164.03 |
1569974400000 | 159.86 |
1570060800000 | 159.59 |
1570147200000 | 160.86 |
1570406400000 | 162.43 |
1570492800000 | 161.04 |
1570579200000 | 161.57 |
1570665600000 | 162.7 |
1570752000000 | 164.75 |
1571011200000 | 164.94 |
1571097600000 | 166.3899 |
1571184000000 | 166.32 |
1571270400000 | 167.19 |
1571356800000 | 167.35 |
1571616000000 | 169.1699 |
1571702400000 | 170.24 |
1571788800000 | 169.82 |
1571875200000 | 169.2 |
1571961600000 | 169.35 |
1572220800000 | 170.11 |
1572307200000 | 168.22 |
1572393600000 | 169.19 |
1572480000000 | 168.08 |
1572566400000 | 170.62 |
1572825600000 | 172.53 |
1572912000000 | 171.88 |
1572998400000 | 172.06 |
1573084800000 | 172.78 |
1573171200000 | 173.59 |
1573430400000 | 173.27 |
1573516800000 | 174.31 |
1573603200000 | 173.59 |
1573689600000 | 172.77 |
1573776000000 | 173.6399 |
1574035200000 | 172.08 |
1574121600000 | 171.97 |
1574208000000 | 170.44 |
1574294400000 | 168.99 |
1574380800000 | 170.41 |
1574640000000 | 172.49 |
1574726400000 | 173 |
1574812800000 | 173.16 |
1574899200000 | 173.15 |
1574985600000 | 171.85 |
1575244800000 | 170.01 |
1575331200000 | 169.65 |
1575417600000 | 172.12 |
1575504000000 | 171.98 |
1575590400000 | 173.41 |
1575849600000 | 173.04 |
1575936000000 | 172.32 |
1576022400000 | 172.88 |
1576108800000 | 174.08 |
1576195200000 | 174.9 |
1576454400000 | 177.54 |
1576540800000 | 177.86 |
1576627200000 | 176.87 |
1576713600000 | 176.98 |
1576800000000 | 178.95 |
1577059200000 | 179.36 |
1577145600000 | 179.48 |
1577404800000 | 179.8899 |
1577664000000 | 177.8899 |
1577750400000 | 177.35 |
1577923200000 | 179.99 |
1578009600000 | 177.93 |
1578268800000 | 177.65 |
1578355200000 | 178.1399 |
1578441600000 | 178.13 |
1578528000000 | 178.22 |
1578614400000 | 178.24 |
1578873600000 | 178.68 |
1578960000000 | 178.97 |
1579046400000 | 180.48 |
1579132800000 | 181.35 |
1579219200000 | 183.06 |
1579478400000 | 183.1399 |
1579564800000 | 182.59 |
1579651200000 | 182.3899 |
1579737600000 | 181.63 |
1579824000000 | 182.88 |
1580083200000 | 178.38 |
1580169600000 | 180.35 |
1580256000000 | 181.03 |
1580342400000 | 179.44 |
1580428800000 | 178.78 |
1580688000000 | 179.02 |
1580774400000 | 181.9 |
1580860800000 | 186.04 |
1580947200000 | 187.49 |
1581033600000 | 187.53 |
1581292800000 | 187.41 |
1581379200000 | 190.46 |
1581465600000 | 190.18 |
1581552000000 | 189.71 |
1581638400000 | 190.06 |
1581897600000 | 190.19 |
1581984000000 | 189.41 |
1582070400000 | 191.1399 |
1582156800000 | 190.65 |
1582243200000 | 189.51 |
1582502400000 | 182.22 |
1582588800000 | 179.19 |
1582675200000 | 179.82 |
1582761600000 | 174.5 |
1582848000000 | 168.82 |
1583107200000 | 170.49 |
1583193600000 | 174.6399 |
1583280000000 | 175.85 |
1583366400000 | 173.46 |
1583452800000 | 167.32 |
1583712000000 | 156.26 |
1583798400000 | 154.3899 |
1583884800000 | 152.54 |
1583971200000 | 137.36 |
1584057600000 | 139.13 |
1584316800000 | 134.1399 |
1584403200000 | 137.7 |
1584489600000 | 133.03 |
1584576000000 | 137.54 |
1584662400000 | 136.96 |
1584921600000 | 131.18 |
1585008000000 | 138.84 |
1585094400000 | 143.69 |
1585180800000 | 147.8899 |
1585267200000 | 144.13 |
1585526400000 | 147.6 |
1585612800000 | 152.29 |
1585699200000 | 149.31 |
1585785600000 | 148.91 |
1585872000000 | 148.58 |
1586131200000 | 151.9199 |
1586217600000 | 155.15 |
1586304000000 | 153.63 |
1586390400000 | 153.85 |
1586822400000 | 156.51 |
1586908800000 | 152.78 |
1586995200000 | 154.19 |
1587081600000 | 158.75 |
1587340800000 | 159.68 |
1587427200000 | 155.78 |
1587513600000 | 158.97 |
1587600000000 | 160.9199 |
1587686400000 | 158.49 |
1587945600000 | 160.16 |
1588032000000 | 163.96 |
1588118400000 | 165.86 |
1588204800000 | 164.91 |
1588291200000 | 163.76 |
1588550400000 | 158.97 |
1588636800000 | 162.01 |
1588723200000 | 161.35 |
1588809600000 | 163.1399 |
1588896000000 | 164.72 |
1589155200000 | 164.88 |
1589241600000 | 166.33 |
1589328000000 | 163.1399 |
1589414400000 | 159.71 |
1589500800000 | 160.75 |
1589760000000 | 166.86 |
1589846400000 | 167.61 |
1589932800000 | 168.86 |
1590019200000 | 168.73 |
1590105600000 | 168.3899 |
1590364800000 | 171.1 |
1590451200000 | 171.8899 |
1590537600000 | 170.83 |
1590624000000 | 175.43 |
1590710400000 | 173.81 |
1590969600000 | 175.48 |
1591056000000 | 177.06 |
1591142400000 | 179.4199 |
1591228800000 | 178.85 |
1591315200000 | 181.02 |
1591574400000 | 180.28 |
1591660800000 | 178.9 |
1591747200000 | 178.68 |
1591833600000 | 172.35 |
1591920000000 | 172.41 |
1592179200000 | 172.03 |
1592265600000 | 176.02 |
1592352000000 | 177.82 |
1592438400000 | 176.29 |
1592524800000 | 177.07 |
1592784000000 | 176.02 |
1592870400000 | 179.09 |
1592956800000 | 175.72 |
1593043200000 | 176.35 |
1593129600000 | 175.55 |
1593388800000 | 176.44 |
1593475200000 | 175.85 |
1593561600000 | 176.85 |
1593648000000 | 179.6699 |
1593734400000 | 178.83 |
1593993600000 | 181.71 |
1594080000000 | 180.61 |
1594166400000 | 180.26 |
1594252800000 | 179.3 |
1594339200000 | 180.53 |
1594598400000 | 183.48 |
1594684800000 | 182.56 |
1594771200000 | 185.99 |
1594857600000 | 184.88 |
1594944000000 | 186.28 |
1595203200000 | 189.16 |
1595289600000 | 189.8 |
1595376000000 | 189.12 |
1595462400000 | 188.83 |
1595548800000 | 185.61 |
1595808000000 | 185.98 |
1595894400000 | 185.51 |
1595980800000 | 184.88 |
1596067200000 | 181.6399 |
1596153600000 | 181.29 |
1596412800000 | 185.23 |
1596499200000 | 184.37 |
1596585600000 | 184.56 |
1596672000000 | 183.51 |
1596758400000 | 184.46 |
1597017600000 | 185.07 |
1597104000000 | 188.6699 |
1597190400000 | 190.33 |
1597276800000 | 189.96 |
1597363200000 | 186.93 |
1597622400000 | 188.45 |
1597708800000 | 186.9199 |
1597795200000 | 187.94 |
1597881600000 | 186.49 |
1597968000000 | 186.91 |
1598227200000 | 189.19 |
1598313600000 | 189.44 |
1598400000000 | 191.05 |
1598486400000 | 190.6 |
1598572800000 | 189.15 |
1598832000000 | 188.55 |
1598918400000 | 187.61 |
1599004800000 | 189.4 |
1599091200000 | 186.82 |
1599177600000 | 185.31 |
1599436800000 | 188.15 |
1599523200000 | 185.23 |
1599609600000 | 189.3899 |
1599696000000 | 188.08 |
1599782400000 | 188.06 |
1600041600000 | 187.69 |
1600128000000 | 189.44 |
1600214400000 | 191.32 |
1600300800000 | 191.19 |
1600387200000 | 191.61 |
1600646400000 | 186.4 |
1600732800000 | 187.55 |
1600819200000 | 188.12 |
1600905600000 | 184.6699 |
1600992000000 | 185.18 |
1601251200000 | 189.13 |
1601337600000 | 190.1399 |
1601424000000 | 189.4199 |
1601510400000 | 190.46 |
1601596800000 | 189.97 |
1601856000000 | 192.55 |
1601942400000 | 191.41 |
1602028800000 | 191.78 |
1602115200000 | 192.83 |
1602201600000 | 194.66 |
1602460800000 | 197.4 |
1602547200000 | 196.82 |
1602633600000 | 196.79 |
1602720000000 | 193.2 |
1602806400000 | 195.26 |
1603065600000 | 195.41 |
1603152000000 | 195.61 |
1603238400000 | 193.61 |
1603324800000 | 192.43 |
1603411200000 | 192.88 |
1603670400000 | 189.08 |
1603756800000 | 187.68 |
1603843200000 | 182.37 |
1603929600000 | 182.18 |
1604016000000 | 181.74 |
1604275200000 | 184.18 |
1604361600000 | 186.69 |
1604448000000 | 191.34 |
1604534400000 | 195.21 |
1604620800000 | 194.38 |
1604880000000 | 198.53 |
1604966400000 | 198.01 |
1605052800000 | 199.88 |
1605139200000 | 199.19 |
1605225600000 | 197.88 |
1605484800000 | 198.93 |
1605571200000 | 198.72 |
1605657600000 | 199.57 |
1605744000000 | 199.27 |
1605830400000 | 201.26 |
1606089600000 | 200.1699 |
1606176000000 | 200.4 |
1606262400000 | 200.6 |
1606348800000 | 200.76 |
1606435200000 | 202.85 |
1606694400000 | 200.6399 |
1606780800000 | 200.4199 |
1606867200000 | 199.62 |
1606953600000 | 198.27 |
1607040000000 | 198.65 |
1607299200000 | 199.6699 |
1607385600000 | 200.72 |
1607472000000 | 201.54 |
1607558400000 | 200.23 |
1607644800000 | 199.1 |
1607904000000 | 199.93 |
1607990400000 | 200.47 |
1608076800000 | 201.78 |
1608163200000 | 202.18 |
1608249600000 | 203.11 |
1608508800000 | 199.8 |
1608595200000 | 200.98 |
1608681600000 | 201.34 |
1608768000000 | 201.61 |
1609113600000 | 204.53 |
1609200000000 | 205.69 |
1609286400000 | 203.77 |
1609372800000 | 203.91 |
1609718400000 | 206.28 |
1609804800000 | 205.04 |
1609891200000 | 205.02 |
1609977600000 | 209.56 |
1610064000000 | 210.6 |
1610323200000 | 208.9 |
1610409600000 | 208.8 |
1610496000000 | 208.47 |
1610582400000 | 209.99 |
1610668800000 | 208.01 |
1610928000000 | 208.55 |
1611014400000 | 209.47 |
1611100800000 | 211.19 |
1611187200000 | 212.25 |
1611273600000 | 211.41 |
1611532800000 | 211.76 |
1611619200000 | 211.84 |
1611705600000 | 209.02 |
1611792000000 | 208.18 |
1611878400000 | 205.53 |
1612137600000 | 207.79 |
1612224000000 | 209.95 |
1612310400000 | 211.83 |
1612396800000 | 211.57 |
1612483200000 | 210.43 |
1612742400000 | 210.56 |
1612828800000 | 209.74 |
1612915200000 | 208.34 |
1613001600000 | 211.4 |
1613088000000 | 213.71 |
1613347200000 | 215.68 |
1613433600000 | 215.97 |
1613520000000 | 214.72 |
1613606400000 | 212.95 |
1613692800000 | 213.47 |
1613952000000 | 211.11 |
1614038400000 | 208.97 |
1614124800000 | 209.57 |
1614211200000 | 211.16 |
1614297600000 | 206.81 |
1614556800000 | 211.11 |
1614643200000 | 211.58 |
1614729600000 | 209.66 |
1614816000000 | 207.97 |
1614902400000 | 205.77 |
1615161600000 | 210.46 |
1615248000000 | 214.01 |
1615334400000 | 215.79 |
1615420800000 | 218.03 |
1615507200000 | 217.42 |
1615766400000 | 217.49 |
1615852800000 | 219.34 |
1615939200000 | 216.72 |
1616025600000 | 216.04 |
1616112000000 | 215.01 |
1616371200000 | 216.13 |
1616457600000 | 214.5 |
1616544000000 | 214.29 |
1616630400000 | 213.84 |
1616716800000 | 217.01 |
1616976000000 | 217 |
1617062400000 | 218 |
1617148800000 | 218.42 |
1617235200000 | 219.1 |
1617667200000 | 219.87 |
1617753600000 | 218.88 |
1617840000000 | 221.49 |
1617926400000 | 223.2 |
1618185600000 | 221.08 |
1618272000000 | 222.69 |
1618358400000 | 221.78 |
1618444800000 | 223.64 |
1618531200000 | 226.77 |
1618790400000 | 225.3 |
1618876800000 | 221.17 |
1618963200000 | 223.74 |
1619049600000 | 226.15 |
1619136000000 | 225.98 |
1619395200000 | 226.37 |
1619481600000 | 227.5 |
1619568000000 | 226.15 |
1619654400000 | 225.47 |
1619740800000 | 223.62 |
1620000000000 | 225.79 |
1620086400000 | 221.85 |
1620172800000 | 226.44 |
1620259200000 | 225.31 |
1620345600000 | 228.71 |
1620604800000 | 228.28 |
1620691200000 | 223.64 |
1620777600000 | 224.28 |
1620864000000 | 224.19 |
1620950400000 | 227.23 |
1621209600000 | 228.11 |
1621296000000 | 229.45 |
1621382400000 | 225.69 |
1621468800000 | 229.19 |
1621555200000 | 230.82 |
1621814400000 | 230.37 |
1621900800000 | 230.38 |
1621987200000 | 229.16 |
1622073600000 | 229.06 |
1622160000000 | 230.92 |
1622419200000 | 228.98 |
1622505600000 | 231.46 |
1622592000000 | 231.34 |
1622678400000 | 232.12 |
1622764800000 | 233.03 |
1623024000000 | 233.28 |
1623110400000 | 233.66 |
1623196800000 | 234.11 |
1623283200000 | 234.23 |
1623369600000 | 234.89 |
1623628800000 | 235.94 |
1623715200000 | 236.22 |
1623801600000 | 236.8 |
1623888000000 | 235.24 |
1623974400000 | 232.15 |
1624233600000 | 234.4 |
1624320000000 | 234.89 |
1624406400000 | 232.87 |
1624492800000 | 235.79 |
1624579200000 | 235.57 |
1624838400000 | 235.01 |
1624924800000 | 236.97 |
1625011200000 | 235.19 |
1625097600000 | 237.09 |
1625184000000 | 238 |
1625443200000 | 238.86 |
1625529600000 | 238.95 |
1625616000000 | 241.37 |
1625702400000 | 238.57 |
1625788800000 | 240.57 |
1626048000000 | 242.93 |
1626134400000 | 243.75 |
1626220800000 | 243.94 |
1626307200000 | 241.84 |
1626393600000 | 240.54 |
1626652800000 | 236.36 |
1626739200000 | 237.58 |
1626825600000 | 241.41 |
1626912000000 | 243.68 |
1626998400000 | 245.52 |
1627257600000 | 245.65 |
1627344000000 | 243.69 |
1627430400000 | 245.47 |
1627516800000 | 245.98 |
1627603200000 | 245.29 |
1627862400000 | 246.31 |
1627948800000 | 246.31 |
1628035200000 | 250.17 |
1628121600000 | 252.4 |
1628208000000 | 250.56 |
1628467200000 | 251.29 |
1628553600000 | 251.58 |
1628640000000 | 252.06 |
1628726400000 | 252.67 |
1628812800000 | 253.83 |
1629072000000 | 252.03 |
1629158400000 | 253.66 |
1629244800000 | 254.17 |
1629331200000 | 250.67 |
1629417600000 | 253.14 |
1629676800000 | 255.12 |
1629763200000 | 254.51 |
1629849600000 | 254.21 |
1629936000000 | 254.2 |
1630022400000 | 254.2 |
1630281600000 | 254.86 |
1630368000000 | 251.33 |
1630454400000 | 252.94 |
1630540800000 | 255.85 |
1630627200000 | 254.49 |
1630886400000 | 256.66 |
1630972800000 | 255.75 |
1631059200000 | 252.31 |
1631145600000 | 251.95 |
1631232000000 | 250.79 |
1631491200000 | 251.2 |
1631577600000 | 251.04 |
1631664000000 | 249.7 |
1631750400000 | 251.41 |
1631836800000 | 248.6 |
1632096000000 | 243.66 |
1632182400000 | 246.19 |
1632268800000 | 248.59 |
1632355200000 | 252.42 |
1632441600000 | 248.96 |
1632700800000 | 247.14 |
1632787200000 | 241.07 |
1632873600000 | 242.28 |
1632960000000 | 243.93 |
1633046400000 | 242.56 |
1633305600000 | 240.84 |
1633392000000 | 243.7 |
1633478400000 | 240.73 |
1633564800000 | 244.31 |
1633651200000 | 243.36 |
1633910400000 | 242.6 |
1633996800000 | 243.61 |
1634083200000 | 247.82 |
1634169600000 | 250.28 |
1634256000000 | 252.98 |
1634515200000 | 252.92 |
1634601600000 | 254.96 |
1634688000000 | 256.01 |
1634774400000 | 256.85 |
1634860800000 | 259.93 |
1635120000000 | 258.9 |
1635206400000 | 259.58 |
1635292800000 | 258.0899 |
1635379200000 | 257.71 |
1635465600000 | 257.56 |
1635724800000 | 259.2799 |
1635811200000 | 259.38 |
1635897600000 | 261.07 |
1635984000000 | 263.24 |
1636070400000 | 261.83 |
1636329600000 | 263.4 |
1636416000000 | 262.62 |
1636502400000 | 261.67 |
1636588800000 | 263.95 |
1636675200000 | 265.46 |
1636934400000 | 265.83 |
1637020800000 | 266.74 |
1637107200000 | 267.49 |
1637193600000 | 265.24 |
1637280000000 | 264.71 |
1637539200000 | 263.46 |
1637625600000 | 256.74 |
1637712000000 | 256.05 |
1637798400000 | 257.47 |
1637884800000 | 248.34 |
1638144000000 | 251.3 |
1638230400000 | 248.66 |
1638316800000 | 252.54 |
1638403200000 | 248.39 |
1638489600000 | 245.65 |
1638748800000 | 248.01 |
1638835200000 | 256.04 |
1638921600000 | 257.0899 |
1639008000000 | 257.33 |
1639094400000 | 255.95 |
1639353600000 | 255.69 |
1639440000000 | 251.12 |
1639526400000 | 253.67 |
1639612800000 | 257.69 |
1639699200000 | 255.83 |
1639958400000 | 247.4 |
1640044800000 | 251.95 |
1640131200000 | 255.63 |
1640217600000 | 257.87 |
1640304000000 | 257.65 |
1640563200000 | 260.36 |
1640649600000 | 262.42 |
1640736000000 | 261.0899 |
1640822400000 | 262.13 |
1640908800000 | 261.5899 |
1641168000000 | 261.66 |
1641254400000 | 261.0299 |
1641340800000 | 259.99 |
1641427200000 | 256.35 |
1641513600000 | 252.62 |
1641772800000 | 248.02 |
1641859200000 | 250.06 |
1641945600000 | 252.79 |
1642032000000 | 251.84 |
1642118400000 | 246.43 |
1642377600000 | 247.93 |
1642464000000 | 243.89 |
1642550400000 | 244.36 |
1642636800000 | 246.11 |
1642723200000 | 239.61 |
1642982400000 | 229.45 |
1643068800000 | 231.95 |
1643155200000 | 236.16 |
1643241600000 | 236.4 |
1643328000000 | 233.61 |
1643587200000 | 238.75 |
1643673600000 | 241.65 |
1643760000000 | 245.36 |
1643846400000 | 240.01 |
1643932800000 | 235.09 |
1644192000000 | 238.87 |
1644278400000 | 236.26 |
1644364800000 | 242.48 |
1644451200000 | 239.63 |
1644537600000 | 236.81 |
1644796800000 | 231.47 |
1644883200000 | 236.18 |
1644969600000 | 235.31 |
1645056000000 | 232.22 |
1645142400000 | 228.52 |
1645401600000 | 224.78 |
1645488000000 | 225.69 |
1645574400000 | 223.97 |
1645660800000 | 220.14 |
1645747200000 | 227.92 |
1646006400000 | 230.32 |
1646092800000 | 226.67 |
1646179200000 | 225.02 |
1646265600000 | 221.24 |
1646352000000 | 216.44 |
1646611200000 | 215.96 |
1646697600000 | 216.21 |
1646784000000 | 222.45 |
1646870400000 | 221.59 |
1646956800000 | 223.88 |
1647216000000 | 227.57 |
1647302400000 | 225.55 |
1647388800000 | 234.89 |
1647475200000 | 237.43 |
1647561600000 | 240.23 |
1647820800000 | 240.75 |
1647907200000 | 240.61 |
1647993600000 | 238.42 |
1648080000000 | 236.48 |
1648166400000 | 234.87 |
1648425600000 | 236.23 |
1648512000000 | 240.94 |
1648598400000 | 242.11 |
1648684800000 | 239.37 |
1648771200000 | 242.44 |
1649030400000 | 243.43 |
1649116800000 | 246.44 |
1649203200000 | 243.25 |
1649289600000 | 245.33 |
1649376000000 | 248.69 |
1649635200000 | 244.48 |
1649721600000 | 242.93 |
1649808000000 | 243.21 |
1649894400000 | 243.31 |
1650326400000 | 242.61 |
1650412800000 | 245.38 |
1650499200000 | 243.73 |
1650585600000 | 240.77 |
1650844800000 | 236.25 |
1650931200000 | 232.83 |
1651017600000 | 236.88 |
1651104000000 | 235.04 |
1651190400000 | 239.57 |
1651449600000 | 234.61 |
1651536000000 | 235.75 |
1651622400000 | 233.96 |
1651708800000 | 232.03 |
1651795200000 | 227.7 |
1652054400000 | 217.69 |
1652140800000 | 219.11 |
1652227200000 | 221.57 |
1652313600000 | 221.33 |
1652400000000 | 225.03 |
1652659200000 | 224.49 |
1652745600000 | 227.46 |
1652832000000 | 225.78 |
1652918400000 | 223.02 |
1653004800000 | 226.35 |
1653264000000 | 227.75 |
1653350400000 | 226.42 |
1653436800000 | 225.91 |
1653523200000 | 225.67 |
1653609600000 | 230.52 |
1653868800000 | 235.4 |
1653955200000 | 232.68 |
1654041600000 | 231.23 |
1654128000000 | 232.94 |
1654214400000 | 233.54 |
1654473600000 | 234.21 |
1654560000000 | 236.45 |
1654646400000 | 236.33 |
1654732800000 | 232.71 |
1654819200000 | 227.7 |
1655078400000 | 221.38 |
1655164800000 | 219 |
1655251200000 | 221.28 |
1655337600000 | 214.13 |
1655424000000 | 215.34 |
1655683200000 | 218.97 |
1655769600000 | 220.22 |
1655856000000 | 217.9 |
1655942400000 | 214.5 |
1656028800000 | 217.19 |
1656288000000 | 223.17 |
1656374400000 | 221.62 |
1656460800000 | 220.63 |
1656547200000 | 217.33 |
1656633600000 | 217.95 |
1656892800000 | 220.01 |
1656979200000 | 217.64 |
1657065600000 | 221.65 |
1657152000000 | 225.71 |
1657238400000 | 226.63 |
1657497600000 | 225.8 |
1657584000000 | 228.36 |
1657670400000 | 225.99 |
1657756800000 | 222.81 |
1657843200000 | 225.47 |
1658102400000 | 229.82 |
1658188800000 | 232.2 |
1658275200000 | 232.11 |
1658361600000 | 234.35 |
1658448000000 | 235.44 |
1658707200000 | 234.5 |
1658793600000 | 235.45 |
1658880000000 | 235.09 |
1658966400000 | 239.69 |
1659052800000 | 243.96 |
1659312000000 | 242.54 |
1659398400000 | 240.94 |
1659484800000 | 237.28 |
1659571200000 | 239.22 |
1659657600000 | 235.62 |
1659916800000 | 236.53 |
1660003200000 | 235.4 |
1660089600000 | 239.76 |
1660176000000 | 241.36 |
1660262400000 | 238.52 |
1660521600000 | 238.89 |
1660608000000 | 239.94 |
1660694400000 | 238.34 |
1660780800000 | 238.25 |
1660867200000 | 237.89 |
1661126400000 | 236.3 |
1661212800000 | 236.17 |
1661299200000 | 238.38 |
1661385600000 | 239.67 |
1661472000000 | 236.22 |
1661731200000 | 232.09 |
1661817600000 | 231.12 |
1661904000000 | 229.99 |
1661990400000 | 223.51 |
1662076800000 | 228.06 |
1662336000000 | 227.88 |
1662422400000 | 226.47 |
1662508800000 | 225.18 |
1662595200000 | 227.69 |
1662681600000 | 231.6 |
1662940800000 | 235.3 |
1663027200000 | 230.93 |
1663113600000 | 228.98 |
1663200000000 | 226.49 |
1663286400000 | 221.22 |
1663545600000 | 219.28 |
1663632000000 | 216.37 |
1663718400000 | 219.15 |
1663804800000 | 214.26 |
1663891200000 | 211.05 |
1664150400000 | 210.7 |
1664236800000 | 212.25 |
1664323200000 | 213.76 |
1664409600000 | 208.9 |
1664496000000 | 212.35 |
1664755200000 | 215.63 |
1664841600000 | 221.84 |
1664928000000 | 220.01 |
1665014400000 | 219.97 |
1665100800000 | 216.16 |
1665360000000 | 214.86 |
1665446400000 | 214.45 |
1665532800000 | 214.87 |
1665619200000 | 214.83 |
1665705600000 | 217.68 |
1665964800000 | 221.03 |
1666051200000 | 224.17 |
1666137600000 | 222.34 |
1666224000000 | 219.89 |
1666310400000 | 218.07 |
1666569600000 | 222.03 |
1666656000000 | 226.64 |
1666742400000 | 227.91 |
1666828800000 | 227.7 |
1666915200000 | 228.25 |
1667174400000 | 228.38 |
1667260800000 | 228.23 |
1667347200000 | 231.41 |
1667433600000 | 229.8 |
1667520000000 | 232.34 |
1667779200000 | 233.96 |
1667865600000 | 236.24 |
1667952000000 | 234.63 |
1668038400000 | 241.19 |
1668124800000 | 239.61 |
1668384000000 | 239.63 |
1668470400000 | 238.95 |
1668556800000 | 236.51 |
1668643200000 | 234.08 |
1668729600000 | 235.69 |
1668988800000 | 235.6 |
1669075200000 | 238 |
1669161600000 | 241.14 |
1669248000000 | 242.31 |
1669334400000 | 242.8 |
1669593600000 | 240.84 |
1669680000000 | 242.22 |
1669766400000 | 243.45 |
1669852800000 | 247.32 |
1669939200000 | 247.16 |
1670198400000 | 247.4 |
1670284800000 | 244.99 |
1670371200000 | 242.79 |
1670457600000 | 243.41 |
1670544000000 | 247.18 |
1670803200000 | 245.3 |
1670889600000 | 249.26 |
1670976000000 | 249.84 |
1671062400000 | 244.09 |
1671148800000 | 239.96 |
1671408000000 | 240.11 |
1671494400000 | 239.32 |
1671580800000 | 241.51 |
1671667200000 | 240.57 |
1671753600000 | 240.67 |
1672099200000 | 242.03 |
1672185600000 | 240.67 |
1672272000000 | 242.58 |
1672358400000 | 240.12 |
1672617600000 | 243.26 |
1672704000000 | 244.53 |
1672790400000 | 244.58 |
1672876800000 | 243.55 |
1672963200000 | 244.89 |
1673222400000 | 248.38 |
1673308800000 | 244.96 |
1673395200000 | 244.36 |
1673481600000 | 246.11 |
1673568000000 | 246.63 |
1673827200000 | 248.27 |
1673913600000 | 248.02 |
1674000000000 | 249.58 |
1674086400000 | 244.71 |
1674172800000 | 246.51 |
1674432000000 | 248.78 |
1674518400000 | 247.48 |
1674604800000 | 244.3 |
1674691200000 | 243.86 |
1674777600000 | 244.86 |
1675036800000 | 244.77 |
1675123200000 | 242.97 |
1675209600000 | 243.85 |
1675296000000 | 248.05 |
1675382400000 | 249.97 |
1675641600000 | 248.19 |
1675728000000 | 248.61 |
1675814400000 | 249.75 |
1675900800000 | 252.64 |
1675987200000 | 249.43 |
1676246400000 | 253.32 |
1676332800000 | 252.78 |
1676419200000 | 253.51 |
1676505600000 | 252.86 |
1676592000000 | 252.55 |
1676851200000 | 253.51 |
1676937600000 | 253.8 |
1677024000000 | 252.78 |
1677110400000 | 254.09 |
1677196800000 | 252.12 |
1677456000000 | 255.27 |
1677542400000 | 253.38 |
1677628800000 | 251.93 |
1677715200000 | 252.14 |
1677801600000 | 254.97 |
1678060800000 | 254.79 |
1678147200000 | 252.16 |
1678233600000 | 251.31 |
1678320000000 | 251.42 |
1678406400000 | 246.15 |
1678665600000 | 241.55 |
1678752000000 | 245.66 |
1678838400000 | 238.96 |
1678924800000 | 240.1 |
1679011200000 | 237.43 |
1679270400000 | 240.8 |
1679356800000 | 244.66 |
1679443200000 | 244.98 |
1679529600000 | 244.63 |
1679616000000 | 241.71 |
1679875200000 | 244.82 |
1679961600000 | 244.45 |
1680048000000 | 247.32 |
1680134400000 | 250.9 |
1680220800000 | 252.87 |
1680480000000 | 251.91 |
1680566400000 | 252.2 |
1680652800000 | 249.01 |
1680739200000 | 249.27 |
1681171200000 | 250.99 |
1681257600000 | 252.81 |
1681344000000 | 254.33 |
1681430400000 | 258.08 |
1681689600000 | 259.15 |
1681776000000 | 258.67 |
1681862400000 | 255.96 |
1681948800000 | 254.93 |
1682035200000 | 257.24 |
1682294400000 | 258.06 |
1682380800000 | 256.57 |
1682467200000 | 252.62 |
1682553600000 | 255.14 |
1682640000000 | 256.3 |
1682899200000 | 256.8399 |
1682985600000 | 253.7 |
1683072000000 | 253.59 |
1683158400000 | 251.82 |
1683244800000 | 254.53 |
1683504000000 | 258.17 |
1683590400000 | 255.8 |
1683676800000 | 255.3 |
1683763200000 | 255.94 |
1683849600000 | 258.02 |
1684108800000 | 258.47 |
1684195200000 | 255.78 |
1684281600000 | 255.69 |
1684368000000 | 255.06 |
1684454400000 | 257.7 |
1684713600000 | 259.25 |
1684800000000 | 255.62 |
1684886400000 | 250.48 |
1684972800000 | 249.42 |
1685059200000 | 253.04 |
1685318400000 | 252.03 |
1685404800000 | 249.66 |
1685491200000 | 248.49 |
1685577600000 | 248.61 |
1685664000000 | 252.19 |
1685923200000 | 251.37 |
1686009600000 | 253.94 |
1686096000000 | 253.11 |
1686182400000 | 253.15 |
1686268800000 | 252.8 |
1686528000000 | 252.64 |
1686614400000 | 255.28 |
1686700800000 | 254.81 |
1686787200000 | 254.9 |
1686873600000 | 255.61 |
1687132800000 | 251.36 |
1687219200000 | 249.57 |
1687305600000 | 248.96 |
1687392000000 | 246.24 |
1687478400000 | 245.78 |
1687737600000 | 245.73 |
1687824000000 | 243.92 |
1687910400000 | 246.08 |
1687996800000 | 246.51 |
1688083200000 | 250.47 |
1688342400000 | 249.44 |
1688428800000 | 250.14 |
1688515200000 | 248.59 |
1688601600000 | 243.58 |
1688688000000 | 244.1 |
1688947200000 | 243.41 |
1689033600000 | 244.46 |
1689120000000 | 247.81 |
1689206400000 | 250.28 |
1689292800000 | 248.56 |
1689552000000 | 248.4 |
1689638400000 | 250.24 |
1689724800000 | 249.49 |
1689811200000 | 250.94 |
1689897600000 | 251.78 |
1690156800000 | 252.7 |
1690243200000 | 253.86 |
1690329600000 | 249.12 |
1690416000000 | 250.26 |
1690502400000 | 248.34 |
1690761600000 | 250.44 |
1690848000000 | 249.21 |
1690934400000 | 245.62 |
1691020800000 | 243.77 |
1691107200000 | 244.9 |
1691366400000 | 246.05 |
1691452800000 | 252.59 |
1691539200000 | 254.05 |
1691625600000 | 254.77 |
1691712000000 | 251.01 |
1691971200000 | 250.85 |
1692057600000 | 249.24 |
1692144000000 | 249.54 |
1692230400000 | 248.04 |
1692316800000 | 245.57 |
1692576000000 | 245.82 |
1692662400000 | 248.19 |
1692748800000 | 249.43 |
1692835200000 | 248.36 |
1692921600000 | 247.24 |
1693180800000 | 251 |
1693267200000 | 252.98 |
1693353600000 | 252.36 |
1693440000000 | 250.4 |
1693526400000 | 252.06 |
1693785600000 | 253.16 |
1693872000000 | 253.86 |
1693958400000 | 253.84 |
1694044800000 | 253.4 |
1694131200000 | 253.38 |
1694390400000 | 254.63 |
1694476800000 | 252.67 |
1694563200000 | 251.21 |
1694649600000 | 256.07 |
1694736000000 | 254.64 |
1694995200000 | 252.29 |
1695081600000 | 252.01 |
1695168000000 | 255.56 |
1695254400000 | 250.88 |
1695340800000 | 250.84 |
1695600000000 | 250.33 |
1695686400000 | 249.89 |
1695772800000 | 250.32 |
1695859200000 | 251.67 |
1695945600000 | 252.84 |
1696204800000 | 249.5 |
1696291200000 | 246.2 |
1696377600000 | 245.4 |
1696464000000 | 246.66 |
1696550400000 | 249.27 |
1696809600000 | 248.72 |
1696896000000 | 255.07 |
1696982400000 | 256.77 |
1697068800000 | 259.57 |
1697155200000 | 258.14 |
1697414400000 | 257.68 |
1697500800000 | 255.82 |
1697587200000 | 252.59 |
1697673600000 | 247.61 |
1697760000000 | 244.29 |
1698019200000 | 242.62 |
1698105600000 | 242.72 |
1698192000000 | 242.57 |
1698278400000 | 241.3 |
1698364800000 | 239.82 |
1698624000000 | 241.14 |
1698710400000 | 242.88 |
1698796800000 | 243.51 |
1698883200000 | 248.62 |
1698969600000 | 248.45 |
1699228800000 | 249.81 |
1699315200000 | 248.89 |
1699401600000 | 251.64 |
1699488000000 | 251.96 |
1699574400000 | 249.55 |
1699833600000 | 251.56 |
1699920000000 | 254.93 |
1700006400000 | 256.86 |
1700092800000 | 254.17 |
1700179200000 | 258.11 |
1700438400000 | 260.2 |
1700524800000 | 259.26 |
1700611200000 | 259.4 |
1700697600000 | 260.96 |
1700784000000 | 262.18 |
1701043200000 | 260.73 |
1701129600000 | 258.24 |
1701216000000 | 260.15 |
1701302400000 | 260.8 |
1701388800000 | 263.38 |
1701648000000 | 262.11 |
1701734400000 | 262.72 |
1701820800000 | 264.1 |
1701907200000 | 263.97 |
1701993600000 | 265.61 |
1702252800000 | 266.08 |
1702339200000 | 264.42 |
1702425600000 | 265.08 |
1702512000000 | 270.23 |
1702598400000 | 271.07 |
1702857600000 | 272.5 |
1702944000000 | 273.87 |
1703030400000 | 275.68 |
1703116800000 | 275.39 |
1703203200000 | 277 |
1703635200000 | 278.64 |
1703721600000 | 278.71 |
1703808000000 | 278.27 |
1704153600000 | 277.61 |
1704240000000 | 274.46 |
1704326400000 | 278.56 |
1704412800000 | 277.29 |
1704672000000 | 276.86 |
1704758400000 | 276.62 |
1704844800000 | 277.3 |
1704931200000 | 275.35 |
1705017600000 | 277.62 |
1705276800000 | 275.32 |
1705363200000 | 273.87 |
1705449600000 | 270.43 |
1705536000000 | 270.7799 |
1705622400000 | 269.57 |
1705881600000 | 271.52 |
1705968000000 | 271.74 |
1706054400000 | 273.35 |
1706140800000 | 275.86 |
1706227200000 | 277.41 |
1706486400000 | 278.36 |
1706572800000 | 278.04 |
1706659200000 | 280.75 |
1706745600000 | 281.32 |
1706832000000 | 279.8399 |
1707091200000 | 278.98 |
1707177600000 | 281.26 |
1707264000000 | 282.97 |
1707350400000 | 281.2799 |
1707436800000 | 282.72 |
1707696000000 | 284.2 |
1707782400000 | 281.06 |
1707868800000 | 283.38 |
1707955200000 | 285.65 |
1708041600000 | 287.7799 |
1708300800000 | 288.91 |
1708387200000 | 288.31 |
1708473600000 | 287.2799 |
1708560000000 | 290.49 |
1708646400000 | 290.88 |
1708905600000 | 290.49 |
1708992000000 | 289.93 |
1709078400000 | 289.5299 |
1709164800000 | 289.41 |
1709251200000 | 293.47 |
1709510400000 | 294 |
1709596800000 | 291.43 |
1709683200000 | 292.81 |
1709769600000 | 299.57 |
1709856000000 | 300.41 |
1710115200000 | 298.12 |
1710201600000 | 303.01 |
1710288000000 | 301.85 |
1710374400000 | 301.8399 |
1710460800000 | 299.46 |
1710720000000 | 296.87 |
1710806400000 | 297.63 |
1710892800000 | 297.61 |
1710979200000 | 299.81 |
1711065600000 | 298.58 |
1711324800000 | 298.71 |
1711411200000 | 299.52 |
1711497600000 | 297.04 |
1711584000000 | 294.81 |
1712016000000 | 293.74 |
1712102400000 | 295.06 |
1712188800000 | 294.89 |
1712275200000 | 293.7799 |
1712534400000 | 295.93 |
1712620800000 | 294.29 |
1712707200000 | 294.12 |
1712793600000 | 292.69 |
1712880000000 | 293.05 |
1713139200000 | 293.5299 |
1713225600000 | 289.0899 |
1713312000000 | 288.83 |
1713398400000 | 288.4 |
1713484800000 | 288.49 |
1713744000000 | 290.83 |
1713830400000 | 294.48 |
1713916800000 | 291.02 |
1714003200000 | 286.44 |
1714089600000 | 290.5299 |
1714348800000 | 290.83 |
1714435200000 | 290.76 |
1714521600000 | 290.23 |
1714608000000 | 287.41 |
1714694400000 | 288.52 |
1714953600000 | 291.2799 |
1715040000000 | 295.5299 |
1715126400000 | 295.12 |
1715212800000 | 295.24 |
1715299200000 | 298.88 |
1715558400000 | 300.94 |
1715644800000 | 301.49 |
1715731200000 | 302.81 |
1715817600000 | 302.4 |
1715904000000 | 300.66 |
1716163200000 | 302.47 |
1716249600000 | 303.62 |
1716336000000 | 303.8 |
1716422400000 | 304.83 |
1716508800000 | 303.42 |
1716768000000 | 304.58 |
1716854400000 | 303.96 |
1716940800000 | 299.1 |
1717027200000 | 300.26 |
1717113600000 | 302.5 |
1717372800000 | 304.06 |
1717459200000 | 302.42 |
1717545600000 | 304.49 |
1717632000000 | 307.67 |
1717718400000 | 307.8399 |
1717977600000 | 307.51 |
1718064000000 | 306.39 |
1718150400000 | 311.54 |
1718236800000 | 305.67 |
1718323200000 | 303.55 |
1718582400000 | 301.94 |
1718668800000 | 303.7799 |
1718755200000 | 303.32 |
1718841600000 | 306.29 |
1718928000000 | 304.77 |
1719187200000 | 306.82 |
1719273600000 | 307 |
1719360000000 | 305.06 |
1719446400000 | 303.4 |
1719532800000 | 304.27 |
1719792000000 | 305.85 |
1719878400000 | 303.39 |
1719964800000 | 303.85 |
1720051200000 | 304.46 |
1720137600000 | 303.4 |
1720396800000 | 303.02 |
1720483200000 | 299.06 |
1720569600000 | 301.44 |
1720656000000 | 303.72 |
1720742400000 | 306.95 |
1721001600000 | 302.49 |
1721088000000 | 301.98 |
1721174400000 | 298.3 |
1721260800000 | 297.04 |
1721347200000 | 296.15 |
1721606400000 | 298.2799 |
1721692800000 | 298.32 |
1721779200000 | 296 |
1721865600000 | 294.02 |
1721952000000 | 294.93 |
1722211200000 | 296.11 |
1722297600000 | 299.62 |
1722384000000 | 302.66 |
1722470400000 | 299.67 |
1722556800000 | 289.32 |
1722816000000 | 280.75 |
1722902400000 | 284.48 |
1722988800000 | 286.64 |
1723075200000 | 288.64 |
1723161600000 | 292.81 |
1723420800000 | 290.68 |
1723507200000 | 293.12 |
1723593600000 | 294.17 |
1723680000000 | 297.96 |
1723766400000 | 297.88 |
1724025600000 | 300.65 |
1724112000000 | 298.72 |
1724198400000 | 298.24 |
1724284800000 | 300.56 |
1724371200000 | 301.45 |
STOXX Nordic 30 ESG-X | STOXX Nordic 30 | |
---|---|---|
2017 | 7.9650391 | 7.020458 |
2018 | -8.0215725 | -7.8614749 |
2019 | 21.4368693 | 20.1024973 |
2020 | 15.1004857 | 15.2277186 |
2021 | 28.5349515 | 25.8691061 |
2022 | -8.2992179 | -12.1445855 |
2023 | 16.0873673 | 10.8928522 |
2024 | 15.7923672 | 10.8048325 |
Methodology
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens.
STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, ESG Risk Ratings, Controversial Weapons (anti-personnel mines, biological and chemical weapons, cluster weapons, depleted uranium, nuclear weapons and white phosphorus weapons), are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal.
The indices are reviewed quarterly and components are weighted by free-float market cap, with a maximum capped weight of 10% for the EURO STOXX 50 ESG-X Index, and 20% for the remaining Benchmark ESG-X Indices.
Deleted companies are not replaced.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0476175432 | DK5RESGX | .DK5RESGX | |
Price EUR | CH0476174955 | DK5PESGX | .DK5PESGX | |
Gross Return EUR | CH0476175341 | DK5WESGX | .DK5WESGX | |
Price SEK | CH0476175291 | DK5ESGX | .DK5ESGX | |
Gross Return SEK | CH0476175366 | DK5GESGX | .DK5GESGX | |
Net Return SEK | CH0476175226 | DK5NESGX | .DK5NESGX | |
Price USD | CH0476174856 | DK5LESGX | .DK5LESGX | |
Gross Return USD | CH0476174914 | DK5ZESGX | .DK5ZESGX | |
Net Return USD | CH0476174971 | DK5VESGX | .DK5VESGX |
Quick Facts
Weighting | Free-float market cap weighted |
Cap Factor | 0.2 |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Dayend |
Calculation hours | 18:00:00 18:00:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | May. 29, 2019 |
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://qontigo.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 Nordic 30 ESG-X
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 18.815% |
INVESTOR B | Financial Services | Sweden | 6.197% |
ATLAS COPCO A | Industrial Goods and Services | Sweden | 5.502% |
NORDEA BANK | Banks | Finland | 4.925% |
VOLVO B | Industrial Goods and Services | Sweden | 4.861% |
DSV | Industrial Goods and Services | Denmark | 3.836% |
ASSA ABLOY | Construction and Materials | Sweden | 3.617% |
EQT | Financial Services | Sweden | 3.167% |
EQUINOR | Energy | Norway | 3.154% |
SKANDINAVISKA ENSKILDA BK A | Banks | Sweden | 2.999% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 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.