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 ISS ESG considers to be non-compliant with its Norms-based research, that are involved in controversial weapons or severe controversies, are tobacco producers, or that either derive revenues from thermal coal ext 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. This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.Per the ESMA guidelines on funds’ names using ESG or sustainability-related terms, this index meets an 80% threshold linked to the proportion of investments used to meet environmental or social characteristic or sustainable investment objectives in accordance with the binding elements of the investment strategy. Index Guides, Benchmark statement, and other reports are available under the Data tab.
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 (SEK bn) | Components (SEK bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic 30 ESG-X | 9,599.6 | 7,775.1 | 259.2 | 197.7 | 1,483.4 | 24.7 | 19.1 | 0.3 | 9.9 |
STOXX Nordic 30 | 8,987.1 | 7,074.4 | 228.2 | 196.1 | 670.7 | 24.7 | 9.5 | 0.3 | 8.2 |
Supersector weighting (top 10)
Health Care | 25.3 |
---|---|
Industrial Goods and Services | 19.4 |
Banks | 15.1 |
Energy | 9.7 |
Financial Services | 7.0 |
Telecommunications | 4.9 |
Construction and Materials | 4.5 |
Insurance | 2.8 |
Travel and Leisure | 2.8 |
Basic Resources | 2.6 |
Country weighting
Sweden | 40.0 |
---|---|
Denmark | 34.8 |
Finland | 18.1 |
Norway | 7.1 |
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 | -2.3 | 8.9 | 26.0 | 46.3 | 71.2 | N/A | N/A | 26.3 | 13.6 | 11.5 |
STOXX Nordic 30 | -2.6 | 4.2 | 19.0 | 32.3 | 51.6 | N/A | N/A | 19.2 | 9.9 | 8.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic 30 ESG-X | N/A | N/A | 13.1 | 14.9 | 16.2 | N/A | N/A | 2.0 | 0.9 | 0.7 |
STOXX Nordic 30 | N/A | N/A | 13.1 | 14.9 | 16.5 | N/A | N/A | 1.6 | 0.7 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic 30 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.7 | 3.7 | 3.5 | 2.8 | 2.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Nordic 30 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.6 | 1.6 | 1.6 | 1.2 | 0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(SEK, Net Return), all data as of September 29, 2023
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 | 16.1 | 17.0 | 14.9 | 14.9 | 2.9 | 2.2 | 2.5 | 27.8 |
STOXX Nordic 30 | 15.0 | 16.0 | 13.7 | 13.7 | 2.6 | 2.2 | 2.3 | 29.4 |
Performance and annual returns
STOXX Nordic 30 ESG-X | |
---|---|
1332115200000 | 100 |
1332201600000 | 98.78 |
1332288000000 | 97.53 |
1332374400000 | 96.86 |
1332460800000 | 97.53 |
1332720000000 | 98.81 |
1332806400000 | 97.87 |
1332892800000 | 97.37 |
1332979200000 | 94.96 |
1333065600000 | 96.57 |
1333324800000 | 97.83 |
1333411200000 | 97.46 |
1333497600000 | 94.76 |
1333584000000 | 94.63 |
1334016000000 | 93.13 |
1334102400000 | 93.39 |
1334188800000 | 94.72 |
1334275200000 | 93.28 |
1334534400000 | 93.97 |
1334620800000 | 95.75 |
1334707200000 | 94.41 |
1334793600000 | 94.72 |
1334880000000 | 95.11 |
1335139200000 | 92.08 |
1335225600000 | 93.57 |
1335312000000 | 94.83 |
1335398400000 | 94.58 |
1335484800000 | 95.68 |
1335744000000 | 96.07 |
1335830400000 | 96.11 |
1335916800000 | 95.51 |
1336003200000 | 96.28 |
1336089600000 | 94.77 |
1336348800000 | 94.5 |
1336435200000 | 93.58 |
1336521600000 | 93.41 |
1336608000000 | 94.5 |
1336694400000 | 95.17 |
1336953600000 | 92.72 |
1337040000000 | 92.57 |
1337126400000 | 92.01 |
1337212800000 | 92.23 |
1337299200000 | 89.99 |
1337558400000 | 91.18 |
1337644800000 | 92.92 |
1337731200000 | 90.23 |
1337817600000 | 90.81 |
1337904000000 | 90.95 |
1338163200000 | 90.91 |
1338249600000 | 91.88 |
1338336000000 | 90.21 |
1338422400000 | 89.24 |
1338508800000 | 87.21 |
1338768000000 | 86.21 |
1338854400000 | 86.78 |
1338940800000 | 88.14 |
1339027200000 | 89.95 |
1339113600000 | 89.06 |
1339372800000 | 89.35 |
1339459200000 | 89.65 |
1339545600000 | 88.66 |
1339632000000 | 88.08 |
1339718400000 | 88.94 |
1339977600000 | 89.17 |
1340064000000 | 90.74 |
1340150400000 | 91.64 |
1340236800000 | 90.92 |
1340323200000 | 90.65 |
1340582400000 | 88.83 |
1340668800000 | 88.61 |
1340755200000 | 89.74 |
1340841600000 | 89.08 |
1340928000000 | 92.07 |
1341187200000 | 92.79 |
1341273600000 | 94.27 |
1341360000000 | 93.57 |
1341446400000 | 93.32 |
1341532800000 | 92.39 |
1341792000000 | 92.03 |
1341878400000 | 92.75 |
1341964800000 | 92.5 |
1342051200000 | 91.9 |
1342137600000 | 93.06 |
1342396800000 | 93.83 |
1342483200000 | 92.66 |
1342569600000 | 93.2 |
1342656000000 | 94.52 |
1342742400000 | 93.43 |
1343001600000 | 91.88 |
1343088000000 | 91.71 |
1343174400000 | 92.74 |
1343260800000 | 94.25 |
1343347200000 | 95.81 |
1343606400000 | 95.49 |
1343692800000 | 95.71 |
1343779200000 | 95.35 |
1343865600000 | 94.38 |
1343952000000 | 96.53 |
1344211200000 | 96.49 |
1344297600000 | 97 |
1344384000000 | 96.93 |
1344470400000 | 97.53 |
1344556800000 | 96.84 |
1344816000000 | 96.81 |
1344902400000 | 97.27 |
1344988800000 | 97.15 |
1345075200000 | 97.54 |
1345161600000 | 98.14 |
1345420800000 | 97.57 |
1345507200000 | 98.03 |
1345593600000 | 96.78 |
1345680000000 | 96.29 |
1345766400000 | 96.16 |
1346025600000 | 96.84 |
1346112000000 | 95.35 |
1346198400000 | 95.9 |
1346284800000 | 95.35 |
1346371200000 | 95.72 |
1346630400000 | 96.82 |
1346716800000 | 95.6 |
1346803200000 | 95.72 |
1346889600000 | 97.51 |
1346976000000 | 97.91 |
1347235200000 | 97.74 |
1347321600000 | 98.31 |
1347408000000 | 98.35 |
1347494400000 | 98.6 |
1347580800000 | 101.04 |
1347840000000 | 100.66 |
1347926400000 | 99.76 |
1348012800000 | 99.62 |
1348099200000 | 99.46 |
1348185600000 | 100.18 |
1348444800000 | 99.76 |
1348531200000 | 100.39 |
1348617600000 | 98.76 |
1348704000000 | 98.37 |
1348790400000 | 97.65 |
1349049600000 | 99.14 |
1349136000000 | 99.47 |
1349222400000 | 99.39 |
1349308800000 | 99.41 |
1349395200000 | 100.46 |
1349654400000 | 99.66 |
1349740800000 | 99.38 |
1349827200000 | 98.44 |
1349913600000 | 98.95 |
1350000000000 | 98.29 |
1350259200000 | 98.81 |
1350345600000 | 99.99 |
1350432000000 | 100.09 |
1350518400000 | 100.22 |
1350604800000 | 99.24 |
1350864000000 | 99.42 |
1350950400000 | 97.8 |
1351036800000 | 98.21 |
1351123200000 | 98.78 |
1351209600000 | 98.06 |
1351468800000 | 97.78 |
1351555200000 | 97.87 |
1351641600000 | 97.4 |
1351728000000 | 98.28 |
1351814400000 | 98.76 |
1352073600000 | 98.19 |
1352160000000 | 97.84 |
1352246400000 | 96.9 |
1352332800000 | 96.61 |
1352419200000 | 97.41 |
1352678400000 | 97.41 |
1352764800000 | 97.43 |
1352851200000 | 97.63 |
1352937600000 | 96.41 |
1353024000000 | 95.65 |
1353283200000 | 97.71 |
1353369600000 | 98.2 |
1353456000000 | 98.04 |
1353542400000 | 98.69 |
1353628800000 | 99.43 |
1353888000000 | 98.88 |
1353974400000 | 99.21 |
1354060800000 | 98.57 |
1354147200000 | 100.04 |
1354233600000 | 100.11 |
1354492800000 | 100.47 |
1354579200000 | 100.17 |
1354665600000 | 100.6 |
1354752000000 | 101.16 |
1354838400000 | 101.55 |
1355097600000 | 102.07 |
1355184000000 | 102.42 |
1355270400000 | 102.29 |
1355356800000 | 101.73 |
1355443200000 | 102.2 |
1355702400000 | 101.94 |
1355788800000 | 102.16 |
1355875200000 | 102.21 |
1355961600000 | 101.77 |
1356048000000 | 101.82 |
1356307200000 | 101.82 |
1356566400000 | 101.91 |
1356652800000 | 101.27 |
1356912000000 | 101.2 |
1357084800000 | 103.59 |
1357171200000 | 103.83 |
1357257600000 | 104.59 |
1357516800000 | 104.12 |
1357603200000 | 104.06 |
1357689600000 | 104.35 |
1357776000000 | 104.61 |
1357862400000 | 105.4 |
1358121600000 | 105.5 |
1358208000000 | 105.35 |
1358294400000 | 105.92 |
1358380800000 | 106.66 |
1358467200000 | 106.44 |
1358726400000 | 107.25 |
1358812800000 | 107.02 |
1358899200000 | 107.53 |
1358985600000 | 107.6 |
1359072000000 | 108.23 |
1359331200000 | 107.83 |
1359417600000 | 107.93 |
1359504000000 | 108.94 |
1359590400000 | 108.6 |
1359676800000 | 109.8 |
1359936000000 | 108.77 |
1360022400000 | 110 |
1360108800000 | 109.85 |
1360195200000 | 109.92 |
1360281600000 | 110.81 |
1360540800000 | 108.37 |
1360627200000 | 108.72 |
1360713600000 | 108.86 |
1360800000000 | 108.68 |
1360886400000 | 108.81 |
1361145600000 | 108.86 |
1361232000000 | 109.45 |
1361318400000 | 109.85 |
1361404800000 | 108.92 |
1361491200000 | 109.9 |
1361750400000 | 109.97 |
1361836800000 | 108.71 |
1361923200000 | 109.36 |
1362009600000 | 109.61 |
1362096000000 | 109.54 |
1362355200000 | 110.28 |
1362441600000 | 111.4 |
1362528000000 | 110.59 |
1362614400000 | 110.03 |
1362700800000 | 110.63 |
1362960000000 | 110.9 |
1363046400000 | 110.2 |
1363132800000 | 110.39 |
1363219200000 | 111.18 |
1363305600000 | 110.97 |
1363564800000 | 109.84 |
1363651200000 | 108.96 |
1363737600000 | 109.31 |
1363824000000 | 108.59 |
1363910400000 | 109.29 |
1364169600000 | 108.95 |
1364256000000 | 108.84 |
1364342400000 | 108.48 |
1364428800000 | 108.98 |
1364860800000 | 109.77 |
1364947200000 | 109.97 |
1365033600000 | 108.85 |
1365120000000 | 107.25 |
1365379200000 | 107.06 |
1365465600000 | 107.75 |
1365552000000 | 109.02 |
1365638400000 | 109.3 |
1365724800000 | 108.41 |
1365984000000 | 107.87 |
1366070400000 | 107.2 |
1366156800000 | 106.31 |
1366243200000 | 106.24 |
1366329600000 | 106.38 |
1366588800000 | 106.03 |
1366675200000 | 108.93 |
1366761600000 | 110 |
1366848000000 | 111.45 |
1366934400000 | 111.41 |
1367193600000 | 111.87 |
1367280000000 | 112.04 |
1367366400000 | 111.81 |
1367452800000 | 111.34 |
1367539200000 | 112.03 |
1367798400000 | 112.56 |
1367884800000 | 112.93 |
1367971200000 | 114.3 |
1368057600000 | 114.27 |
1368144000000 | 114.91 |
1368403200000 | 115.17 |
1368489600000 | 115.65 |
1368576000000 | 115.94 |
1368662400000 | 115.74 |
1368748800000 | 116.27 |
1369008000000 | 116.14 |
1369094400000 | 116.5 |
1369180800000 | 116.89 |
1369267200000 | 114.42 |
1369353600000 | 114.01 |
1369612800000 | 115 |
1369699200000 | 116.26 |
1369785600000 | 114.24 |
1369872000000 | 114.08 |
1369958400000 | 113.16 |
1370217600000 | 112.47 |
1370304000000 | 112.78 |
1370390400000 | 111.46 |
1370476800000 | 111.07 |
1370563200000 | 111.7 |
1370822400000 | 111.93 |
1370908800000 | 110.94 |
1370995200000 | 110.41 |
1371081600000 | 110.17 |
1371168000000 | 110.25 |
1371427200000 | 110.92 |
1371513600000 | 111.2 |
1371600000000 | 109.17 |
1371686400000 | 107.05 |
1371772800000 | 107.31 |
1372032000000 | 104.77 |
1372118400000 | 106.14 |
1372204800000 | 107.52 |
1372291200000 | 109.25 |
1372377600000 | 107.96 |
1372636800000 | 109.01 |
1372723200000 | 108.84 |
1372809600000 | 108.25 |
1372896000000 | 109.91 |
1372982400000 | 109.81 |
1373241600000 | 111.51 |
1373328000000 | 112.15 |
1373414400000 | 112.43 |
1373500800000 | 113.63 |
1373587200000 | 113.38 |
1373846400000 | 113.6 |
1373932800000 | 112.67 |
1374019200000 | 112.91 |
1374105600000 | 112.97 |
1374192000000 | 112.84 |
1374451200000 | 112.03 |
1374537600000 | 112.47 |
1374624000000 | 113.8 |
1374710400000 | 113.89 |
1374796800000 | 113.3 |
1375056000000 | 113.3 |
1375142400000 | 114.33 |
1375228800000 | 114.17 |
1375315200000 | 116.12 |
1375401600000 | 116.51 |
1375660800000 | 116.59 |
1375747200000 | 115.74 |
1375833600000 | 115.32 |
1375920000000 | 116.06 |
1376006400000 | 116.75 |
1376265600000 | 116.87 |
1376352000000 | 117.4 |
1376438400000 | 117.31 |
1376524800000 | 116.31 |
1376611200000 | 117.54 |
1376870400000 | 117.3 |
1376956800000 | 116.5 |
1377043200000 | 115.34 |
1377129600000 | 115.67 |
1377216000000 | 116.12 |
1377475200000 | 116.39 |
1377561600000 | 114.7 |
1377648000000 | 114.2 |
1377734400000 | 115.07 |
1377820800000 | 114 |
1378080000000 | 115.63 |
1378166400000 | 116.83 |
1378252800000 | 117 |
1378339200000 | 117.53 |
1378425600000 | 117.68 |
1378684800000 | 117.99 |
1378771200000 | 119.63 |
1378857600000 | 120.15 |
1378944000000 | 120.18 |
1379030400000 | 120.13 |
1379289600000 | 120.78 |
1379376000000 | 120.34 |
1379462400000 | 120.64 |
1379548800000 | 121.2 |
1379635200000 | 121.21 |
1379894400000 | 120.04 |
1379980800000 | 120.69 |
1380067200000 | 119.56 |
1380153600000 | 119.98 |
1380240000000 | 119.92 |
1380499200000 | 118.92 |
1380585600000 | 119.13 |
1380672000000 | 118.75 |
1380758400000 | 118.78 |
1380844800000 | 118.9 |
1381104000000 | 118.59 |
1381190400000 | 118.2 |
1381276800000 | 117.61 |
1381363200000 | 120.23 |
1381449600000 | 120.46 |
1381708800000 | 120.14 |
1381795200000 | 120.88 |
1381881600000 | 121.54 |
1381968000000 | 121.69 |
1382054400000 | 123.34 |
1382313600000 | 123.54 |
1382400000000 | 124.65 |
1382486400000 | 123.91 |
1382572800000 | 124.44 |
1382659200000 | 123.71 |
1382918400000 | 123.46 |
1383004800000 | 124.69 |
1383091200000 | 124.92 |
1383177600000 | 123.34 |
1383264000000 | 123.79 |
1383523200000 | 123.9 |
1383609600000 | 123.38 |
1383696000000 | 124.63 |
1383782400000 | 124.39 |
1383868800000 | 124.29 |
1384128000000 | 124.97 |
1384214400000 | 124.67 |
1384300800000 | 124.77 |
1384387200000 | 126.11 |
1384473600000 | 126.87 |
1384732800000 | 127.46 |
1384819200000 | 127.05 |
1384905600000 | 126.46 |
1384992000000 | 126.4 |
1385078400000 | 126.44 |
1385337600000 | 126.62 |
1385424000000 | 126.35 |
1385510400000 | 126.82 |
1385596800000 | 127.65 |
1385683200000 | 126.92 |
1385942400000 | 126.56 |
1386028800000 | 124.71 |
1386115200000 | 123.97 |
1386201600000 | 123.59 |
1386288000000 | 124 |
1386547200000 | 125.24 |
1386633600000 | 124.44 |
1386720000000 | 124.31 |
1386806400000 | 123.13 |
1386892800000 | 122.85 |
1387152000000 | 123.91 |
1387238400000 | 123.36 |
1387324800000 | 123.84 |
1387411200000 | 125.99 |
1387497600000 | 126.87 |
1387756800000 | 127.67 |
1387843200000 | 127.75 |
1388102400000 | 129.02 |
1388361600000 | 128.42 |
1388448000000 | 128.3 |
1388620800000 | 128.03 |
1388707200000 | 128.52 |
1388966400000 | 128.55 |
1389052800000 | 129.19 |
1389139200000 | 129.6 |
1389225600000 | 129.71 |
1389312000000 | 130.17 |
1389571200000 | 130.27 |
1389657600000 | 129.28 |
1389744000000 | 130.74 |
1389830400000 | 130.46 |
1389916800000 | 130.46 |
1390176000000 | 130.72 |
1390262400000 | 130.99 |
1390348800000 | 130.9 |
1390435200000 | 129.29 |
1390521600000 | 127.49 |
1390780800000 | 126.43 |
1390867200000 | 126.54 |
1390953600000 | 125.69 |
1391040000000 | 126.11 |
1391126400000 | 126.31 |
1391385600000 | 125.4 |
1391472000000 | 124.8 |
1391558400000 | 126.13 |
1391644800000 | 128.18 |
1391731200000 | 129.6 |
1391990400000 | 130.24 |
1392076800000 | 131 |
1392163200000 | 130.51 |
1392249600000 | 130.86 |
1392336000000 | 131.35 |
1392595200000 | 131.94 |
1392681600000 | 131.72 |
1392768000000 | 132.64 |
1392854400000 | 133.12 |
1392940800000 | 134.08 |
1393200000000 | 135.07 |
1393286400000 | 136.02 |
1393372800000 | 135.58 |
1393459200000 | 135.35 |
1393545600000 | 135.06 |
1393804800000 | 132.54 |
1393891200000 | 135.12 |
1393977600000 | 135.12 |
1394064000000 | 135.52 |
1394150400000 | 134.53 |
1394409600000 | 134.14 |
1394496000000 | 134.08 |
1394582400000 | 132.27 |
1394668800000 | 131.62 |
1394755200000 | 130.71 |
1395014400000 | 132.06 |
1395100800000 | 133.03 |
1395187200000 | 133.03 |
1395273600000 | 132.59 |
1395360000000 | 132.91 |
1395619200000 | 131.79 |
1395705600000 | 132.85 |
1395792000000 | 133.87 |
1395878400000 | 133.71 |
1395964800000 | 134.76 |
1396224000000 | 136.22 |
1396310400000 | 136.62 |
1396396800000 | 137.17 |
1396483200000 | 137.34 |
1396569600000 | 137.48 |
1396828800000 | 135.63 |
1396915200000 | 135.42 |
1397001600000 | 136.47 |
1397088000000 | 135.95 |
1397174400000 | 134.41 |
1397433600000 | 134.61 |
1397520000000 | 133.38 |
1397606400000 | 135.21 |
1397692800000 | 135.29 |
1398124800000 | 137.91 |
1398211200000 | 136.46 |
1398297600000 | 136.94 |
1398384000000 | 136.5 |
1398643200000 | 135.73 |
1398729600000 | 137.99 |
1398816000000 | 137.67 |
1398902400000 | 137.33 |
1398988800000 | 137.13 |
1399248000000 | 137.31 |
1399334400000 | 136.73 |
1399420800000 | 136.11 |
1399507200000 | 137.59 |
1399593600000 | 137.44 |
1399852800000 | 138.53 |
1399939200000 | 138.96 |
1400025600000 | 139.12 |
1400112000000 | 139.19 |
1400198400000 | 138.98 |
1400457600000 | 139.27 |
1400544000000 | 139.41 |
1400630400000 | 140.2 |
1400716800000 | 140.75 |
1400803200000 | 141.44 |
1401062400000 | 141.94 |
1401148800000 | 142.09 |
1401235200000 | 141.73 |
1401321600000 | 141.75 |
1401408000000 | 142.89 |
1401667200000 | 142.75 |
1401753600000 | 142.75 |
1401840000000 | 142.72 |
1401926400000 | 142.98 |
1402012800000 | 143.04 |
1402272000000 | 144.18 |
1402358400000 | 144.94 |
1402444800000 | 144.31 |
1402531200000 | 144.94 |
1402617600000 | 143.69 |
1402876800000 | 143.46 |
1402963200000 | 143.49 |
1403049600000 | 143.83 |
1403136000000 | 144.87 |
1403222400000 | 144.98 |
1403481600000 | 145.31 |
1403568000000 | 145.36 |
1403654400000 | 143.51 |
1403740800000 | 143.16 |
1403827200000 | 143.59 |
1404086400000 | 143.03 |
1404172800000 | 143.91 |
1404259200000 | 144.44 |
1404345600000 | 146.99 |
1404432000000 | 146.33 |
1404691200000 | 145.73 |
1404777600000 | 143.87 |
1404864000000 | 143.42 |
1404950400000 | 141.58 |
1405036800000 | 142.01 |
1405296000000 | 143.96 |
1405382400000 | 143.19 |
1405468800000 | 145.18 |
1405555200000 | 144.09 |
1405641600000 | 144.41 |
1405900800000 | 144.23 |
1405987200000 | 145.69 |
1406073600000 | 145.69 |
1406160000000 | 146.38 |
1406246400000 | 145.94 |
1406505600000 | 145.41 |
1406592000000 | 145.59 |
1406678400000 | 145.67 |
1406764800000 | 144.16 |
1406851200000 | 141.93 |
1407110400000 | 142.3 |
1407196800000 | 142.86 |
1407283200000 | 141.12 |
1407369600000 | 140.1 |
1407456000000 | 139.16 |
1407715200000 | 141.43 |
1407801600000 | 140.83 |
1407888000000 | 141.71 |
1407974400000 | 141.03 |
1408060800000 | 140.9 |
1408320000000 | 142.35 |
1408406400000 | 143.4 |
1408492800000 | 143.83 |
1408579200000 | 144.69 |
1408665600000 | 144.15 |
1408924800000 | 145.25 |
1409011200000 | 145.9 |
1409097600000 | 145.93 |
1409184000000 | 144.98 |
1409270400000 | 145.46 |
1409529600000 | 145.45 |
1409616000000 | 145.8 |
1409702400000 | 146.82 |
1409788800000 | 146.74 |
1409875200000 | 145.94 |
1410134400000 | 146.29 |
1410220800000 | 145.95 |
1410307200000 | 145.94 |
1410393600000 | 146.07 |
1410480000000 | 147.1 |
1410739200000 | 147.38 |
1410825600000 | 147.18 |
1410912000000 | 148.79 |
1410998400000 | 149.82 |
1411084800000 | 150.34 |
1411344000000 | 149.93 |
1411430400000 | 148.45 |
1411516800000 | 148.7 |
1411603200000 | 147.73 |
1411689600000 | 148.4 |
1411948800000 | 147.92 |
1412035200000 | 147.81 |
1412121600000 | 146.41 |
1412208000000 | 143.66 |
1412294400000 | 144.92 |
1412553600000 | 144.58 |
1412640000000 | 141.71 |
1412726400000 | 140.75 |
1412812800000 | 139.82 |
1412899200000 | 137.26 |
1413158400000 | 136.59 |
1413244800000 | 137.71 |
1413331200000 | 134.06 |
1413417600000 | 132.88 |
1413504000000 | 137.58 |
1413763200000 | 137.19 |
1413849600000 | 140.64 |
1413936000000 | 141.92 |
1414022400000 | 143.47 |
1414108800000 | 142.98 |
1414368000000 | 143.55 |
1414454400000 | 144.81 |
1414540800000 | 145.38 |
1414627200000 | 146.56 |
1414713600000 | 147.83 |
1414972800000 | 146.17 |
1415059200000 | 145.14 |
1415145600000 | 146.15 |
1415232000000 | 146.09 |
1415318400000 | 145.61 |
1415577600000 | 145.98 |
1415664000000 | 146.78 |
1415750400000 | 145.5 |
1415836800000 | 146.56 |
1415923200000 | 145.64 |
1416182400000 | 145.8 |
1416268800000 | 147.14 |
1416355200000 | 147.04 |
1416441600000 | 147.05 |
1416528000000 | 149.29 |
1416787200000 | 150.28 |
1416873600000 | 150.92 |
1416960000000 | 149.74 |
1417046400000 | 150.11 |
1417132800000 | 148.89 |
1417392000000 | 148.18 |
1417478400000 | 149.22 |
1417564800000 | 149.85 |
1417651200000 | 148.31 |
1417737600000 | 150.64 |
1417996800000 | 149.73 |
1418083200000 | 147.88 |
1418169600000 | 148.09 |
1418256000000 | 147.84 |
1418342400000 | 144.97 |
1418601600000 | 143.17 |
1418688000000 | 143.16 |
1418774400000 | 143.43 |
1418860800000 | 147.27 |
1418947200000 | 148.07 |
1419206400000 | 149.42 |
1419292800000 | 149.32 |
1419379200000 | 149.57 |
1419811200000 | 150.29 |
1419897600000 | 147.97 |
1419984000000 | 148.21 |
1420156800000 | 148.87 |
1420416000000 | 147.16 |
1420502400000 | 146.72 |
1420588800000 | 144.96 |
1420675200000 | 148.73 |
1420761600000 | 148.07 |
1421020800000 | 149.12 |
1421107200000 | 150.35 |
1421193600000 | 148.58 |
1421280000000 | 150.39 |
1421366400000 | 150.97 |
1421625600000 | 153.65 |
1421712000000 | 154.58 |
1421798400000 | 155.86 |
1421884800000 | 156.95 |
1421971200000 | 158.23 |
1422230400000 | 160.29 |
1422316800000 | 157.93 |
1422403200000 | 160.23 |
1422489600000 | 160.08 |
1422576000000 | 159.94 |
1422835200000 | 160.74 |
1422921600000 | 162.69 |
1423008000000 | 161.01 |
1423094400000 | 161.84 |
1423180800000 | 162.52 |
1423440000000 | 161.11 |
1423526400000 | 161.86 |
1423612800000 | 161.39 |
1423699200000 | 164.35 |
1423785600000 | 165.85 |
1424044800000 | 165.98 |
1424131200000 | 165.2 |
1424217600000 | 167.93 |
1424304000000 | 168.69 |
1424390400000 | 169.59 |
1424649600000 | 171.17 |
1424736000000 | 171.22 |
1424822400000 | 170.69 |
1424908800000 | 171.36 |
1424995200000 | 171.65 |
1425254400000 | 170.95 |
1425340800000 | 168.56 |
1425427200000 | 168.39 |
1425513600000 | 169.27 |
1425600000000 | 169.32 |
1425859200000 | 169.09 |
1425945600000 | 167.44 |
1426032000000 | 169 |
1426118400000 | 169.35 |
1426204800000 | 170.21 |
1426464000000 | 172.06 |
1426550400000 | 171.19 |
1426636800000 | 173.97 |
1426723200000 | 174.27 |
1426809600000 | 176.42 |
1427068800000 | 175.12 |
1427155200000 | 175.96 |
1427241600000 | 175.04 |
1427328000000 | 173.49 |
1427414400000 | 175.76 |
1427673600000 | 178.04 |
1427760000000 | 175.59 |
1427846400000 | 176.65 |
1427932800000 | 177.93 |
1428364800000 | 180.48 |
1428451200000 | 179.88 |
1428537600000 | 180.83 |
1428624000000 | 183.33 |
1428883200000 | 183.16 |
1428969600000 | 182.86 |
1429056000000 | 183.68 |
1429142400000 | 180.97 |
1429228800000 | 178.1 |
1429488000000 | 180.16 |
1429574400000 | 182.4 |
1429660800000 | 183.24 |
1429747200000 | 181.07 |
1429833600000 | 182.03 |
1430092800000 | 183.61 |
1430179200000 | 179.57 |
1430265600000 | 174.74 |
1430352000000 | 174.69 |
1430438400000 | 174.88 |
1430697600000 | 175.38 |
1430784000000 | 172.08 |
1430870400000 | 170.81 |
1430956800000 | 171.83 |
1431043200000 | 174.06 |
1431302400000 | 174.56 |
1431388800000 | 173.46 |
1431475200000 | 174.84 |
1431561600000 | 175.24 |
1431648000000 | 175.13 |
1431907200000 | 175.15 |
1431993600000 | 176.78 |
1432080000000 | 177.18 |
1432166400000 | 177.58 |
1432252800000 | 177.95 |
1432512000000 | 177.79 |
1432598400000 | 176.58 |
1432684800000 | 179.22 |
1432771200000 | 178.61 |
1432857600000 | 177.02 |
1433116800000 | 177.75 |
1433203200000 | 177.35 |
1433289600000 | 177.01 |
1433376000000 | 174.86 |
1433462400000 | 173.67 |
1433721600000 | 171.57 |
1433808000000 | 170.97 |
1433894400000 | 173.4 |
1433980800000 | 172.7 |
1434067200000 | 171.07 |
1434326400000 | 167.78 |
1434412800000 | 168.79 |
1434499200000 | 167.54 |
1434585600000 | 167.07 |
1434672000000 | 166.83 |
1434931200000 | 171.95 |
1435017600000 | 172.86 |
1435104000000 | 172.47 |
1435190400000 | 171.96 |
1435276800000 | 172.46 |
1435536000000 | 167.28 |
1435622400000 | 166 |
1435708800000 | 168.74 |
1435795200000 | 168.93 |
1435881600000 | 168.02 |
1436140800000 | 165.59 |
1436227200000 | 163.7 |
1436313600000 | 163.88 |
1436400000000 | 167.55 |
1436486400000 | 172.17 |
1436745600000 | 174.57 |
1436832000000 | 174.98 |
1436918400000 | 174.58 |
1437004800000 | 176.96 |
1437091200000 | 177.46 |
1437350400000 | 178.87 |
1437436800000 | 177.02 |
1437523200000 | 176.09 |
1437609600000 | 176.33 |
1437696000000 | 175.77 |
1437955200000 | 172.2 |
1438041600000 | 173.53 |
1438128000000 | 175.06 |
1438214400000 | 175.48 |
1438300800000 | 176.59 |
1438560000000 | 177.7 |
1438646400000 | 177.09 |
1438732800000 | 178.94 |
1438819200000 | 177.33 |
1438905600000 | 176.33 |
1439164800000 | 177.91 |
1439251200000 | 175.53 |
1439337600000 | 171.29 |
1439424000000 | 172.51 |
1439510400000 | 172.33 |
1439769600000 | 173.03 |
1439856000000 | 172.96 |
1439942400000 | 170.13 |
1440028800000 | 167.12 |
1440115200000 | 162.57 |
1440374400000 | 154.96 |
1440460800000 | 161.42 |
1440547200000 | 159.1 |
1440633600000 | 163.38 |
1440720000000 | 163.59 |
1440979200000 | 162.86 |
1441065600000 | 159.41 |
1441152000000 | 159.86 |
1441238400000 | 162.7 |
1441324800000 | 159.05 |
1441584000000 | 159.71 |
1441670400000 | 161.87 |
1441756800000 | 163.94 |
1441843200000 | 162.69 |
1441929600000 | 161.19 |
1442188800000 | 159.15 |
1442275200000 | 159.7 |
1442361600000 | 160.97 |
1442448000000 | 161.51 |
1442534400000 | 158.13 |
1442793600000 | 160.28 |
1442880000000 | 156.36 |
1442966400000 | 156.7 |
1443052800000 | 152.68 |
1443139200000 | 156.56 |
1443398400000 | 154.28 |
1443484800000 | 153.02 |
1443571200000 | 154.85 |
1443657600000 | 154.49 |
1443744000000 | 155.08 |
1444003200000 | 158.93 |
1444089600000 | 159.45 |
1444176000000 | 159.11 |
1444262400000 | 159.42 |
1444348800000 | 160.5 |
1444608000000 | 160.47 |
1444694400000 | 157.8 |
1444780800000 | 155.97 |
1444867200000 | 158.21 |
1444953600000 | 158.92 |
1445212800000 | 160.73 |
1445299200000 | 160.65 |
1445385600000 | 159.19 |
1445472000000 | 161.56 |
1445558400000 | 163.49 |
1445817600000 | 163.75 |
1445904000000 | 162 |
1445990400000 | 162.99 |
1446076800000 | 161.81 |
1446163200000 | 161.91 |
1446422400000 | 162.95 |
1446508800000 | 163.96 |
1446595200000 | 165.94 |
1446681600000 | 166.12 |
1446768000000 | 166.52 |
1447027200000 | 164.54 |
1447113600000 | 163.46 |
1447200000000 | 165.18 |
1447286400000 | 162.82 |
1447372800000 | 161.6 |
1447632000000 | 161.66 |
1447718400000 | 165.35 |
1447804800000 | 165.14 |
1447891200000 | 165.26 |
1447977600000 | 165.46 |
1448236800000 | 165.17 |
1448323200000 | 162.71 |
1448409600000 | 164.7 |
1448496000000 | 165.87 |
1448582400000 | 165.45 |
1448841600000 | 166.69 |
1448928000000 | 167.09 |
1449014400000 | 167.62 |
1449100800000 | 164.67 |
1449187200000 | 163.33 |
1449446400000 | 164.66 |
1449532800000 | 160.95 |
1449619200000 | 159.63 |
1449705600000 | 159.48 |
1449792000000 | 155.75 |
1450051200000 | 154.71 |
1450137600000 | 158.47 |
1450224000000 | 159.17 |
1450310400000 | 160.25 |
1450396800000 | 158.44 |
1450656000000 | 158.34 |
1450742400000 | 157 |
1450828800000 | 160.12 |
1450915200000 | 160.07 |
1451260800000 | 159.05 |
1451347200000 | 160.83 |
1451433600000 | 160.63 |
1451520000000 | 160.28 |
1451865600000 | 156.31 |
1451952000000 | 157.57 |
1452038400000 | 156.86 |
1452124800000 | 153.79 |
1452211200000 | 152.95 |
1452470400000 | 152.17 |
1452556800000 | 153.31 |
1452643200000 | 153.76 |
1452729600000 | 151.27 |
1452816000000 | 148.03 |
1453075200000 | 147.58 |
1453161600000 | 149.88 |
1453248000000 | 145.32 |
1453334400000 | 148.14 |
1453420800000 | 153.17 |
1453680000000 | 152.94 |
1453766400000 | 154.53 |
1453852800000 | 153.91 |
1453939200000 | 151.23 |
1454025600000 | 154.15 |
1454284800000 | 152.1 |
1454371200000 | 150.51 |
1454457600000 | 146.84 |
1454544000000 | 148.2 |
1454630400000 | 147.61 |
1454889600000 | 141.39 |
1454976000000 | 139.74 |
1455062400000 | 143.14 |
1455148800000 | 138.04 |
1455235200000 | 141.06 |
1455494400000 | 146.99 |
1455580800000 | 145.8 |
1455667200000 | 150.51 |
1455753600000 | 149.75 |
1455840000000 | 148.52 |
1456099200000 | 152.06 |
1456185600000 | 150.93 |
1456272000000 | 146.36 |
1456358400000 | 150.08 |
1456444800000 | 151.5 |
1456704000000 | 151.59 |
1456790400000 | 154.09 |
1456876800000 | 153.73 |
1456963200000 | 153.25 |
1457049600000 | 155.93 |
1457308800000 | 155.92 |
1457395200000 | 154.76 |
1457481600000 | 154.31 |
1457568000000 | 153.48 |
1457654400000 | 155.99 |
1457913600000 | 157.14 |
1458000000000 | 154.68 |
1458086400000 | 153.85 |
1458172800000 | 153.26 |
1458259200000 | 154.05 |
1458518400000 | 152.85 |
1458604800000 | 152.93 |
1458691200000 | 151.99 |
1458777600000 | 150.55 |
1459209600000 | 150.3 |
1459296000000 | 152.65 |
1459382400000 | 151 |
1459468800000 | 150.05 |
1459728000000 | 151.06 |
1459814400000 | 148.8 |
1459900800000 | 150.27 |
1459987200000 | 149.31 |
1460073600000 | 151.99 |
1460332800000 | 151.86 |
1460419200000 | 150.68 |
1460505600000 | 153.65 |
1460592000000 | 153.71 |
1460678400000 | 153.56 |
1460937600000 | 154.05 |
1461024000000 | 157.06 |
1461110400000 | 156.86 |
1461196800000 | 155.89 |
1461283200000 | 154.78 |
1461542400000 | 153.41 |
1461628800000 | 153.33 |
1461715200000 | 153.67 |
1461801600000 | 154.67 |
1461888000000 | 152.24 |
1462147200000 | 151.5 |
1462233600000 | 149.74 |
1462320000000 | 149 |
1462406400000 | 148.77 |
1462492800000 | 148.41 |
1462752000000 | 150.37 |
1462838400000 | 150.53 |
1462924800000 | 150 |
1463011200000 | 149.16 |
1463097600000 | 150.23 |
1463356800000 | 150.88 |
1463443200000 | 150.82 |
1463529600000 | 152.03 |
1463616000000 | 150.15 |
1463702400000 | 152.12 |
1463961600000 | 151.71 |
1464048000000 | 153.36 |
1464134400000 | 155.46 |
1464220800000 | 156.12 |
1464307200000 | 156.16 |
1464566400000 | 156.88 |
1464652800000 | 156.12 |
1464739200000 | 155.06 |
1464825600000 | 154.84 |
1464912000000 | 153.34 |
1465171200000 | 153.67 |
1465257600000 | 155.67 |
1465344000000 | 154.93 |
1465430400000 | 153.78 |
1465516800000 | 150.99 |
1465776000000 | 148.94 |
1465862400000 | 145.28 |
1465948800000 | 148.06 |
1466035200000 | 145.68 |
1466121600000 | 147.2 |
1466380800000 | 150.91 |
1466467200000 | 151.14 |
1466553600000 | 152.7 |
1466640000000 | 153.18 |
1466726400000 | 152.28 |
1466985600000 | 142.65 |
1467072000000 | 146.76 |
1467158400000 | 150.23 |
1467244800000 | 151.78 |
1467331200000 | 153.41 |
1467590400000 | 152.36 |
1467676800000 | 150.04 |
1467763200000 | 147.63 |
1467849600000 | 150.43 |
1467936000000 | 152.45 |
1468195200000 | 154.95 |
1468281600000 | 154.95 |
1468368000000 | 155.26 |
1468454400000 | 155.89 |
1468540800000 | 156.48 |
1468800000000 | 156.28 |
1468886400000 | 156.39 |
1468972800000 | 158.08 |
1469059200000 | 158.05 |
1469145600000 | 158.33 |
1469404800000 | 157.75 |
1469491200000 | 158.64 |
1469577600000 | 159.02 |
1469664000000 | 158.25 |
1469750400000 | 158.1 |
1470009600000 | 157.82 |
1470096000000 | 155.14 |
1470182400000 | 153.95 |
1470268800000 | 154.68 |
1470355200000 | 153.04 |
1470614400000 | 153.02 |
1470700800000 | 155.5 |
1470787200000 | 154.16 |
1470873600000 | 154.18 |
1470960000000 | 154.04 |
1471219200000 | 155.14 |
1471305600000 | 153.68 |
1471392000000 | 152.04 |
1471478400000 | 153 |
1471564800000 | 152.59 |
1471824000000 | 152.63 |
1471910400000 | 153.7 |
1471996800000 | 154.65 |
1472083200000 | 153.77 |
1472169600000 | 154.54 |
1472428800000 | 154.33 |
1472515200000 | 155.74 |
1472601600000 | 155.53 |
1472688000000 | 155.35 |
1472774400000 | 156.93 |
1473033600000 | 157.29 |
1473120000000 | 155.96 |
1473206400000 | 156.62 |
1473292800000 | 156.34 |
1473379200000 | 154.93 |
1473638400000 | 153.85 |
1473724800000 | 153.66 |
1473811200000 | 153.44 |
1473897600000 | 153.68 |
1473984000000 | 153.26 |
1474243200000 | 154.67 |
1474329600000 | 154.84 |
1474416000000 | 155.3 |
1474502400000 | 157.3 |
1474588800000 | 155.9 |
1474848000000 | 154.3 |
1474934400000 | 154.14 |
1475020800000 | 154.69 |
1475107200000 | 154.8 |
1475193600000 | 154.93 |
1475452800000 | 154.68 |
1475539200000 | 156.02 |
1475625600000 | 156.33 |
1475712000000 | 156.14 |
1475798400000 | 155.17 |
1476057600000 | 156.47 |
1476144000000 | 156.23 |
1476230400000 | 154.28 |
1476316800000 | 152.39 |
1476403200000 | 154.6 |
1476662400000 | 154.13 |
1476748800000 | 156.32 |
1476835200000 | 156.84 |
1476921600000 | 157.48 |
1477008000000 | 157.91 |
1477267200000 | 157.61 |
1477353600000 | 157.29 |
1477440000000 | 156.83 |
1477526400000 | 158.35 |
1477612800000 | 154.96 |
1477872000000 | 154.38 |
1477958400000 | 152.36 |
1478044800000 | 150.13 |
1478131200000 | 150.41 |
1478217600000 | 148.89 |
1478476800000 | 151.4 |
1478563200000 | 151.1 |
1478649600000 | 152.43 |
1478736000000 | 152.6 |
1478822400000 | 151.02 |
1479081600000 | 149.67 |
1479168000000 | 151.78 |
1479254400000 | 150.9 |
1479340800000 | 151.77 |
1479427200000 | 151.76 |
1479686400000 | 151.97 |
1479772800000 | 152.11 |
1479859200000 | 151.66 |
1479945600000 | 151.95 |
1480032000000 | 153.11 |
1480291200000 | 151.8 |
1480377600000 | 151.61 |
1480464000000 | 153.69 |
1480550400000 | 153.49 |
1480636800000 | 152.69 |
1480896000000 | 154.26 |
1480982400000 | 154.72 |
1481068800000 | 156.17 |
1481155200000 | 156.96 |
1481241600000 | 158.97 |
1481500800000 | 159.57 |
1481587200000 | 160.75 |
1481673600000 | 160.1 |
1481760000000 | 161.62 |
1481846400000 | 161.91 |
1482105600000 | 161.48 |
1482192000000 | 161 |
1482278400000 | 159.45 |
1482364800000 | 158.67 |
1482451200000 | 159.63 |
1482796800000 | 160.39 |
1482883200000 | 159.35 |
1482969600000 | 159.04 |
1483056000000 | 159 |
1483315200000 | 160.67 |
1483401600000 | 160.68 |
1483488000000 | 160.25 |
1483574400000 | 160.41 |
1483660800000 | 160.44 |
1483920000000 | 159.46 |
1484006400000 | 158.9 |
1484092800000 | 158.93 |
1484179200000 | 156.89 |
1484265600000 | 158.93 |
1484524800000 | 158.48 |
1484611200000 | 158.09 |
1484697600000 | 158.38 |
1484784000000 | 158.84 |
1484870400000 | 159.27 |
1485129600000 | 157.13 |
1485216000000 | 158.28 |
1485302400000 | 160.08 |
1485388800000 | 160.78 |
1485475200000 | 160.11 |
1485734400000 | 158.85 |
1485820800000 | 158.68 |
1485907200000 | 160.04 |
1485993600000 | 159.38 |
1486080000000 | 160.15 |
1486339200000 | 159.66 |
1486425600000 | 159.51 |
1486512000000 | 159 |
1486598400000 | 160.86 |
1486684800000 | 161.11 |
1486944000000 | 161.86 |
1487030400000 | 161.6 |
1487116800000 | 162.14 |
1487203200000 | 162.93 |
1487289600000 | 162.53 |
1487548800000 | 162.92 |
1487635200000 | 164.43 |
1487721600000 | 163.88 |
1487808000000 | 164.45 |
1487894400000 | 163.18 |
1488153600000 | 163.34 |
1488240000000 | 163.4 |
1488326400000 | 165.03 |
1488412800000 | 164.51 |
1488499200000 | 164.25 |
1488758400000 | 163.51 |
1488844800000 | 162.84 |
1488931200000 | 162.85 |
1489017600000 | 163.48 |
1489104000000 | 164.46 |
1489363200000 | 164.64 |
1489449600000 | 163.76 |
1489536000000 | 164.03 |
1489622400000 | 164.36 |
1489708800000 | 164.44 |
1489968000000 | 164.67 |
1490054400000 | 163.36 |
1490140800000 | 162.37 |
1490227200000 | 163.8 |
1490313600000 | 164.04 |
1490572800000 | 163.96 |
1490659200000 | 164.4 |
1490745600000 | 165.1 |
1490832000000 | 165.82 |
1490918400000 | 166.52 |
1491177600000 | 165.39 |
1491264000000 | 166.38 |
1491350400000 | 165.69 |
1491436800000 | 166.37 |
1491523200000 | 166.62 |
1491782400000 | 167.41 |
1491868800000 | 167.29 |
1491955200000 | 167.78 |
1492041600000 | 168.04 |
1492473600000 | 166.09 |
1492560000000 | 166.73 |
1492646400000 | 167.52 |
1492732800000 | 167.13 |
1492992000000 | 170.21 |
1493078400000 | 171.02 |
1493164800000 | 171.44 |
1493251200000 | 172.84 |
1493337600000 | 173.91 |
1493596800000 | 173.5 |
1493683200000 | 174.95 |
1493769600000 | 175.87 |
1493856000000 | 176.84 |
1493942400000 | 177.91 |
1494201600000 | 177.57 |
1494288000000 | 178.18 |
1494374400000 | 178.54 |
1494460800000 | 178.01 |
1494547200000 | 178.03 |
1494806400000 | 178.8 |
1494892800000 | 179.48 |
1494979200000 | 176.68 |
1495065600000 | 176 |
1495152000000 | 177.71 |
1495411200000 | 178.13 |
1495497600000 | 179.3 |
1495584000000 | 179.09 |
1495670400000 | 179.08 |
1495756800000 | 178.54 |
1496016000000 | 178.03 |
1496102400000 | 179.08 |
1496188800000 | 179.05 |
1496275200000 | 179.64 |
1496361600000 | 180.56 |
1496620800000 | 179.88 |
1496707200000 | 179.82 |
1496793600000 | 180.03 |
1496880000000 | 179.95 |
1496966400000 | 181 |
1497225600000 | 181.11 |
1497312000000 | 182.06 |
1497398400000 | 181.56 |
1497484800000 | 179.32 |
1497571200000 | 180.17 |
1497830400000 | 182.55 |
1497916800000 | 182.03 |
1498003200000 | 180.94 |
1498089600000 | 180.45 |
1498176000000 | 180.67 |
1498435200000 | 180.62 |
1498521600000 | 178.74 |
1498608000000 | 178.63 |
1498694400000 | 175.81 |
1498780800000 | 174.76 |
1499040000000 | 177.45 |
1499126400000 | 177.47 |
1499212800000 | 177.43 |
1499299200000 | 176.72 |
1499385600000 | 176.2 |
1499644800000 | 177.15 |
1499731200000 | 176.86 |
1499817600000 | 179.73 |
1499904000000 | 178.59 |
1499990400000 | 179.21 |
1500249600000 | 179.23 |
1500336000000 | 176.72 |
1500422400000 | 176.25 |
1500508800000 | 176.31 |
1500595200000 | 174.83 |
1500854400000 | 172.82 |
1500940800000 | 172.96 |
1501027200000 | 174.18 |
1501113600000 | 174.36 |
1501200000000 | 172.76 |
1501459200000 | 172.34 |
1501545600000 | 173.96 |
1501632000000 | 173.53 |
1501718400000 | 173.29 |
1501804800000 | 174.45 |
1502064000000 | 174.55 |
1502150400000 | 174.19 |
1502236800000 | 174.87 |
1502323200000 | 172.87 |
1502409600000 | 172.49 |
1502668800000 | 173.32 |
1502755200000 | 171.94 |
1502841600000 | 172.47 |
1502928000000 | 171.58 |
1503014400000 | 170.71 |
1503273600000 | 170.23 |
1503360000000 | 172.33 |
1503446400000 | 171.74 |
1503532800000 | 171.47 |
1503619200000 | 171.59 |
1503878400000 | 171.53 |
1503964800000 | 169.67 |
1504051200000 | 171.09 |
1504137600000 | 172.23 |
1504224000000 | 173.57 |
1504483200000 | 172.59 |
1504569600000 | 171.94 |
1504656000000 | 171.53 |
1504742400000 | 172.67 |
1504828800000 | 172.18 |
1505088000000 | 174.58 |
1505174400000 | 174.98 |
1505260800000 | 175.18 |
1505347200000 | 175.15 |
1505433600000 | 173.98 |
1505692800000 | 174.82 |
1505779200000 | 175.03 |
1505865600000 | 175.23 |
1505952000000 | 176.18 |
1506038400000 | 176.44 |
1506297600000 | 177.15 |
1506384000000 | 177.19 |
1506470400000 | 178.01 |
1506556800000 | 178.7 |
1506643200000 | 179.48 |
1506902400000 | 180.04 |
1506988800000 | 180.08 |
1507075200000 | 179.94 |
1507161600000 | 180.08 |
1507248000000 | 179.7 |
1507507200000 | 180.11 |
1507593600000 | 179.66 |
1507680000000 | 179.78 |
1507766400000 | 180.29 |
1507852800000 | 179.03 |
1508112000000 | 179.47 |
1508198400000 | 179.21 |
1508284800000 | 180.4 |
1508371200000 | 180.62 |
1508457600000 | 182.44 |
1508716800000 | 182.27 |
1508803200000 | 181.57 |
1508889600000 | 182.22 |
1508976000000 | 180.74 |
1509062400000 | 181.71 |
1509321600000 | 181.72 |
1509408000000 | 182.13 |
1509494400000 | 182.6 |
1509580800000 | 182.54 |
1509667200000 | 182.04 |
1509926400000 | 182.47 |
1510012800000 | 181.5 |
1510099200000 | 181.29 |
1510185600000 | 178.38 |
1510272000000 | 177.71 |
1510531200000 | 177.23 |
1510617600000 | 177.59 |
1510704000000 | 177.6 |
1510790400000 | 178.53 |
1510876800000 | 177.98 |
1511136000000 | 178.67 |
1511222400000 | 179.01 |
1511308800000 | 177.76 |
1511395200000 | 176.67 |
1511481600000 | 176.97 |
1511740800000 | 175.88 |
1511827200000 | 177.58 |
1511913600000 | 177.37 |
1512000000000 | 177.63 |
1512086400000 | 176.4 |
1512345600000 | 177.78 |
1512432000000 | 177.03 |
1512518400000 | 176.16 |
1512604800000 | 176.64 |
1512691200000 | 178.06 |
1512950400000 | 179.09 |
1513036800000 | 178.99 |
1513123200000 | 179.02 |
1513209600000 | 178.32 |
1513296000000 | 177.33 |
1513555200000 | 179.32 |
1513641600000 | 178.97 |
1513728000000 | 177.67 |
1513814400000 | 179.87 |
1513900800000 | 178.68 |
1514332800000 | 177.66 |
1514419200000 | 177.1 |
1514505600000 | 175.92 |
1514851200000 | 176.67 |
1514937600000 | 177.44 |
1515024000000 | 178.68 |
1515110400000 | 179.65 |
1515369600000 | 180.83 |
1515456000000 | 182.04 |
1515542400000 | 181.47 |
1515628800000 | 180.89 |
1515715200000 | 180.85 |
1515974400000 | 180.75 |
1516060800000 | 180.94 |
1516147200000 | 181.47 |
1516233600000 | 181.55 |
1516320000000 | 182.67 |
1516579200000 | 183.44 |
1516665600000 | 184.27 |
1516752000000 | 182.48 |
1516838400000 | 179.55 |
1516924800000 | 180.09 |
1517184000000 | 179.9 |
1517270400000 | 178.76 |
1517356800000 | 177.24 |
1517443200000 | 177.22 |
1517529600000 | 175.76 |
1517788800000 | 173.61 |
1517875200000 | 169.96 |
1517961600000 | 174.27 |
1518048000000 | 171.78 |
1518134400000 | 169.77 |
1518393600000 | 172.63 |
1518480000000 | 171.77 |
1518566400000 | 173.45 |
1518652800000 | 174.77 |
1518739200000 | 176.91 |
1518998400000 | 176.13 |
1519084800000 | 178.16 |
1519171200000 | 178.49 |
1519257600000 | 179.29 |
1519344000000 | 180.59 |
1519603200000 | 182.04 |
1519689600000 | 181.57 |
1519776000000 | 181.28 |
1519862400000 | 178.56 |
1519948800000 | 175.95 |
1520208000000 | 177.57 |
1520294400000 | 178.47 |
1520380800000 | 178.81 |
1520467200000 | 180.56 |
1520553600000 | 180.5 |
1520812800000 | 180.78 |
1520899200000 | 179.34 |
1520985600000 | 179.02 |
1521072000000 | 179.5 |
1521158400000 | 178.55 |
1521417600000 | 176.71 |
1521504000000 | 177.09 |
1521590400000 | 177.46 |
1521676800000 | 174.72 |
1521763200000 | 175.35 |
1522022400000 | 173.83 |
1522108800000 | 175.16 |
1522195200000 | 176.41 |
1522281600000 | 178.29 |
1522713600000 | 176.19 |
1522800000000 | 174.91 |
1522886400000 | 178.19 |
1522972800000 | 176.97 |
1523232000000 | 177.39 |
1523318400000 | 178.37 |
1523404800000 | 176.83 |
1523491200000 | 178.77 |
1523577600000 | 179.12 |
1523836800000 | 179.34 |
1523923200000 | 180.5 |
1524009600000 | 180.87 |
1524096000000 | 180.79 |
1524182400000 | 181.5 |
1524441600000 | 182.7 |
1524528000000 | 182.06 |
1524614400000 | 180.63 |
1524700800000 | 183.11 |
1524787200000 | 184.52 |
1525046400000 | 184.63 |
1525132800000 | 185.48 |
1525219200000 | 188.29 |
1525305600000 | 185.38 |
1525392000000 | 185.82 |
1525651200000 | 188.4 |
1525737600000 | 188.98 |
1525824000000 | 188.51 |
1525910400000 | 188.41 |
1525996800000 | 187.43 |
1526256000000 | 187.96 |
1526342400000 | 187.54 |
1526428800000 | 186.66 |
1526515200000 | 187.98 |
1526601600000 | 187.89 |
1526860800000 | 187.58 |
1526947200000 | 187.96 |
1527033600000 | 186.36 |
1527120000000 | 184.84 |
1527206400000 | 183.58 |
1527465600000 | 182.84 |
1527552000000 | 182.18 |
1527638400000 | 181.24 |
1527724800000 | 181.37 |
1527811200000 | 183.53 |
1528070400000 | 182.83 |
1528156800000 | 182.01 |
1528243200000 | 181.89 |
1528329600000 | 181.07 |
1528416000000 | 180.71 |
1528675200000 | 181.37 |
1528761600000 | 180.76 |
1528848000000 | 181.4 |
1528934400000 | 182.43 |
1529020800000 | 182.58 |
1529280000000 | 181.42 |
1529366400000 | 182.21 |
1529452800000 | 182.29 |
1529539200000 | 181.69 |
1529625600000 | 182.04 |
1529884800000 | 181.23 |
1529971200000 | 179.57 |
1530057600000 | 180.75 |
1530144000000 | 180.58 |
1530230400000 | 182.94 |
1530489600000 | 181.55 |
1530576000000 | 180.97 |
1530662400000 | 180.02 |
1530748800000 | 180.36 |
1530835200000 | 180.41 |
1531094400000 | 182.23 |
1531180800000 | 183.97 |
1531267200000 | 182.21 |
1531353600000 | 183.85 |
1531440000000 | 184.31 |
1531699200000 | 183.51 |
1531785600000 | 184.36 |
1531872000000 | 185.31 |
1531958400000 | 186.3 |
1532044800000 | 187.01 |
1532304000000 | 186.83 |
1532390400000 | 188.25 |
1532476800000 | 187.71 |
1532563200000 | 188.29 |
1532649600000 | 188.3 |
1532908800000 | 187.45 |
1532995200000 | 187.15 |
1533081600000 | 186.84 |
1533168000000 | 185.62 |
1533254400000 | 187.03 |
1533513600000 | 186.41 |
1533600000000 | 187.67 |
1533686400000 | 186.55 |
1533772800000 | 187.26 |
1533859200000 | 185.96 |
1534118400000 | 186.02 |
1534204800000 | 185.87 |
1534291200000 | 184.63 |
1534377600000 | 186.71 |
1534464000000 | 187.58 |
1534723200000 | 189.37 |
1534809600000 | 190.81 |
1534896000000 | 191.69 |
1534982400000 | 192.08 |
1535068800000 | 193.1 |
1535328000000 | 195.41 |
1535414400000 | 196.52 |
1535500800000 | 197.2 |
1535587200000 | 196.2 |
1535673600000 | 194.67 |
1535932800000 | 193.8 |
1536019200000 | 192.04 |
1536105600000 | 189.94 |
1536192000000 | 190.73 |
1536278400000 | 189.16 |
1536537600000 | 189.65 |
1536624000000 | 189.28 |
1536710400000 | 188.95 |
1536796800000 | 189.41 |
1536883200000 | 190.63 |
1537142400000 | 189.56 |
1537228800000 | 189.08 |
1537315200000 | 188.01 |
1537401600000 | 188.73 |
1537488000000 | 190.79 |
1537747200000 | 190.44 |
1537833600000 | 192.15 |
1537920000000 | 191.4 |
1538006400000 | 192.45 |
1538092800000 | 191.14 |
1538352000000 | 191.39 |
1538438400000 | 190.82 |
1538524800000 | 190.81 |
1538611200000 | 187.27 |
1538697600000 | 186.28 |
1538956800000 | 184.11 |
1539043200000 | 184.48 |
1539129600000 | 181.72 |
1539216000000 | 176.59 |
1539302400000 | 176.43 |
1539561600000 | 176.26 |
1539648000000 | 178.12 |
1539734400000 | 177.84 |
1539820800000 | 178.05 |
1539907200000 | 177.94 |
1540166400000 | 176.47 |
1540252800000 | 173.88 |
1540339200000 | 173.69 |
1540425600000 | 173.46 |
1540512000000 | 172.84 |
1540771200000 | 174.94 |
1540857600000 | 175.34 |
1540944000000 | 177.49 |
1541030400000 | 177.42 |
1541116800000 | 178.72 |
1541376000000 | 177.81 |
1541462400000 | 177.89 |
1541548800000 | 179.87 |
1541635200000 | 179.64 |
1541721600000 | 179.22 |
1541980800000 | 178.55 |
1542067200000 | 177.88 |
1542153600000 | 177.24 |
1542240000000 | 174.56 |
1542326400000 | 176.04 |
1542585600000 | 175.12 |
1542672000000 | 172.03 |
1542758400000 | 173.36 |
1542844800000 | 171.86 |
1542931200000 | 173.5 |
1543190400000 | 176.41 |
1543276800000 | 175.64 |
1543363200000 | 175.67 |
1543449600000 | 177.03 |
1543536000000 | 177.07 |
1543795200000 | 178.27 |
1543881600000 | 176.4 |
1543968000000 | 173.96 |
1544054400000 | 171.04 |
1544140800000 | 173.4 |
1544400000000 | 171.88 |
1544486400000 | 174.08 |
1544572800000 | 177.2 |
1544659200000 | 176.31 |
1544745600000 | 175.93 |
1545004800000 | 173.68 |
1545091200000 | 172.96 |
1545177600000 | 173.35 |
1545264000000 | 169.65 |
1545350400000 | 168.1 |
1545609600000 | 168.5 |
1545868800000 | 165.58 |
1545955200000 | 168.11 |
1546214400000 | 167.02 |
1546387200000 | 168.41 |
1546473600000 | 168.47 |
1546560000000 | 172.22 |
1546819200000 | 172.73 |
1546905600000 | 174.68 |
1546992000000 | 176.39 |
1547078400000 | 175.72 |
1547164800000 | 175.24 |
1547424000000 | 173.62 |
1547510400000 | 174.02 |
1547596800000 | 175.33 |
1547683200000 | 176.42 |
1547769600000 | 178.59 |
1548028800000 | 178.61 |
1548115200000 | 177.69 |
1548201600000 | 176.92 |
1548288000000 | 177.63 |
1548374400000 | 178.4 |
1548633600000 | 177.45 |
1548720000000 | 178.88 |
1548806400000 | 179.5 |
1548892800000 | 179.39 |
1548979200000 | 181.31 |
1549238400000 | 181.44 |
1549324800000 | 184.07 |
1549411200000 | 184.8 |
1549497600000 | 183.85 |
1549584000000 | 183.65 |
1549843200000 | 185 |
1549929600000 | 186.31 |
1550016000000 | 186.39 |
1550102400000 | 187.55 |
1550188800000 | 189.2 |
1550448000000 | 189.37 |
1550534400000 | 189.74 |
1550620800000 | 189.39 |
1550707200000 | 188.24 |
1550793600000 | 189.45 |
1551052800000 | 188.9 |
1551139200000 | 189.05 |
1551225600000 | 187.57 |
1551312000000 | 187.14 |
1551398400000 | 188.44 |
1551657600000 | 189.24 |
1551744000000 | 189.18 |
1551830400000 | 187.53 |
1551916800000 | 187.58 |
1552003200000 | 187.88 |
1552262400000 | 188.71 |
1552348800000 | 188.66 |
1552435200000 | 189.08 |
1552521600000 | 191.29 |
1552608000000 | 191.67 |
1552867200000 | 192.7 |
1552953600000 | 193.87 |
1553040000000 | 192.59 |
1553126400000 | 193.02 |
1553212800000 | 189.9 |
1553472000000 | 188.86 |
1553558400000 | 189.52 |
1553644800000 | 188.92 |
1553731200000 | 188.24 |
1553817600000 | 188.15 |
1554076800000 | 190.79 |
1554163200000 | 192.93 |
1554249600000 | 194.33 |
1554336000000 | 193.39 |
1554422400000 | 194.26 |
1554681600000 | 194.69 |
1554768000000 | 193.84 |
1554854400000 | 194.92 |
1554940800000 | 195.08 |
1555027200000 | 195.79 |
1555286400000 | 195.26 |
1555372800000 | 195.07 |
1555459200000 | 195 |
1555545600000 | 196.15 |
1555977600000 | 197.06 |
1556064000000 | 197.39 |
1556150400000 | 197.87 |
1556236800000 | 198.85 |
1556496000000 | 199.42 |
1556582400000 | 197.92 |
1556668800000 | 198.59 |
1556755200000 | 197.51 |
1556841600000 | 196.86 |
1557100800000 | 195.62 |
1557187200000 | 193.71 |
1557273600000 | 194.69 |
1557360000000 | 192.63 |
1557446400000 | 193.47 |
1557705600000 | 190.11 |
1557792000000 | 191.22 |
1557878400000 | 191.04 |
1557964800000 | 193.83 |
1558051200000 | 193.36 |
1558310400000 | 192.88 |
1558396800000 | 194.58 |
1558483200000 | 194.58 |
1558569600000 | 191.15 |
1558656000000 | 191.85 |
1558915200000 | 191.5 |
1559001600000 | 191.48 |
1559088000000 | 187.19 |
1559174400000 | 186.6399 |
1559260800000 | 185.28 |
1559520000000 | 186.63 |
1559606400000 | 187.41 |
1559692800000 | 187.34 |
1559779200000 | 188.4 |
1559865600000 | 190.31 |
1560124800000 | 190.56 |
1560211200000 | 194.6399 |
1560297600000 | 194.8899 |
1560384000000 | 195.26 |
1560470400000 | 193.28 |
1560729600000 | 193.3 |
1560816000000 | 196.29 |
1560902400000 | 196.82 |
1560988800000 | 196.98 |
1561075200000 | 196.04 |
1561334400000 | 194.7 |
1561420800000 | 193.76 |
1561507200000 | 193.37 |
1561593600000 | 193.57 |
1561680000000 | 194.27 |
1561939200000 | 196.98 |
1562025600000 | 197.4 |
1562112000000 | 198.2 |
1562198400000 | 198.32 |
1562284800000 | 197.83 |
1562544000000 | 198.09 |
1562630400000 | 197.16 |
1562716800000 | 196.71 |
1562803200000 | 195.4 |
1562889600000 | 195.01 |
1563148800000 | 195.55 |
1563235200000 | 195.22 |
1563321600000 | 192.58 |
1563408000000 | 190.78 |
1563494400000 | 192.47 |
1563753600000 | 192.54 |
1563840000000 | 194.41 |
1563926400000 | 194.13 |
1564012800000 | 194.32 |
1564099200000 | 195.03 |
1564358400000 | 195.09 |
1564444800000 | 193.45 |
1564531200000 | 194.13 |
1564617600000 | 195.98 |
1564704000000 | 192.05 |
1564963200000 | 188.79 |
1565049600000 | 188.3899 |
1565136000000 | 189.38 |
1565222400000 | 192.07 |
1565308800000 | 190.21 |
1565568000000 | 190 |
1565654400000 | 191.08 |
1565740800000 | 187.33 |
1565827200000 | 186.95 |
1565913600000 | 189.99 |
1566172800000 | 191.46 |
1566259200000 | 191.08 |
1566345600000 | 192 |
1566432000000 | 192.15 |
1566518400000 | 190.65 |
1566777600000 | 189.94 |
1566864000000 | 190.57 |
1566950400000 | 190.38 |
1567036800000 | 192.8 |
1567123200000 | 194.44 |
1567382400000 | 194.51 |
1567468800000 | 194.71 |
1567555200000 | 195.77 |
1567641600000 | 196.45 |
1567728000000 | 196.12 |
1567987200000 | 196.28 |
1568073600000 | 196.41 |
1568160000000 | 197.98 |
1568246400000 | 198.95 |
1568332800000 | 199.16 |
1568592000000 | 198.5 |
1568678400000 | 199.52 |
1568764800000 | 200.61 |
1568851200000 | 201.63 |
1568937600000 | 202.55 |
1569196800000 | 200.71 |
1569283200000 | 199.77 |
1569369600000 | 198.26 |
1569456000000 | 198.98 |
1569542400000 | 200.34 |
1569801600000 | 200.44 |
1569888000000 | 199.35 |
1569974400000 | 194.6399 |
1570060800000 | 194.04 |
1570147200000 | 195.63 |
1570406400000 | 198.71 |
1570492800000 | 197.1699 |
1570579200000 | 198.6399 |
1570665600000 | 198.46 |
1570752000000 | 200.74 |
1571011200000 | 200.86 |
1571097600000 | 202.4 |
1571184000000 | 202.75 |
1571270400000 | 202.86 |
1571356800000 | 202.85 |
1571616000000 | 204.02 |
1571702400000 | 205.7 |
1571788800000 | 205.06 |
1571875200000 | 203.75 |
1571961600000 | 204.62 |
1572220800000 | 206.04 |
1572307200000 | 204.36 |
1572393600000 | 205.15 |
1572480000000 | 203.25 |
1572566400000 | 205.05 |
1572825600000 | 207.61 |
1572912000000 | 206.78 |
1572998400000 | 206.06 |
1573084800000 | 206.4199 |
1573171200000 | 208.86 |
1573430400000 | 208.9 |
1573516800000 | 209.65 |
1573603200000 | 209.27 |
1573689600000 | 207.75 |
1573776000000 | 207.98 |
1574035200000 | 206.35 |
1574121600000 | 206.68 |
1574208000000 | 204.27 |
1574294400000 | 202.9199 |
1574380800000 | 203.44 |
1574640000000 | 206.03 |
1574726400000 | 205.68 |
1574812800000 | 205.43 |
1574899200000 | 205.13 |
1574985600000 | 204.06 |
1575244800000 | 202.04 |
1575331200000 | 201.77 |
1575417600000 | 204.08 |
1575504000000 | 203.79 |
1575590400000 | 204.87 |
1575849600000 | 205.35 |
1575936000000 | 204.31 |
1576022400000 | 203.53 |
1576108800000 | 204.6699 |
1576195200000 | 205.8 |
1576454400000 | 208.29 |
1576540800000 | 209.12 |
1576627200000 | 208.24 |
1576713600000 | 208.8 |
1576800000000 | 210.01 |
1577059200000 | 210.99 |
1577145600000 | 210.92 |
1577404800000 | 211.16 |
1577664000000 | 208.95 |
1577750400000 | 209.65 |
1577923200000 | 211.84 |
1578009600000 | 209.86 |
1578268800000 | 210.4 |
1578355200000 | 210.96 |
1578441600000 | 210.62 |
1578528000000 | 211.28 |
1578614400000 | 211.64 |
1578873600000 | 212.07 |
1578960000000 | 211.81 |
1579046400000 | 214.03 |
1579132800000 | 215.59 |
1579219200000 | 217.38 |
1579478400000 | 217.36 |
1579564800000 | 216.96 |
1579651200000 | 216.42 |
1579737600000 | 215.49 |
1579824000000 | 217.07 |
1580083200000 | 212.78 |
1580169600000 | 215.01 |
1580256000000 | 215.47 |
1580342400000 | 215.01 |
1580428800000 | 214.84 |
1580688000000 | 214.98 |
1580774400000 | 216.93 |
1580860800000 | 220.57 |
1580947200000 | 223 |
1581033600000 | 222.77 |
1581292800000 | 222.62 |
1581379200000 | 225.33 |
1581465600000 | 224.31 |
1581552000000 | 223.9 |
1581638400000 | 225.21 |
1581897600000 | 224.84 |
1581984000000 | 225.22 |
1582070400000 | 227.3 |
1582156800000 | 227.38 |
1582243200000 | 225.05 |
1582502400000 | 216.57 |
1582588800000 | 213.18 |
1582675200000 | 214.21 |
1582761600000 | 208.16 |
1582848000000 | 202.27 |
1583107200000 | 204.05 |
1583193600000 | 206.76 |
1583280000000 | 209.11 |
1583366400000 | 206.48 |
1583452800000 | 199.34 |
1583712000000 | 189.3 |
1583798400000 | 187.24 |
1583884800000 | 183.84 |
1583971200000 | 168.43 |
1584057600000 | 170.03 |
1584316800000 | 165.74 |
1584403200000 | 168.97 |
1584489600000 | 166.2 |
1584576000000 | 171.8899 |
1584662400000 | 170.13 |
1584921600000 | 163.78 |
1585008000000 | 171.32 |
1585094400000 | 178.27 |
1585180800000 | 182.44 |
1585267200000 | 178.45 |
1585526400000 | 184.01 |
1585612800000 | 186.27 |
1585699200000 | 183.9199 |
1585785600000 | 183.73 |
1585872000000 | 183.72 |
1586131200000 | 187.43 |
1586217600000 | 190.27 |
1586304000000 | 188.74 |
1586390400000 | 188.19 |
1586822400000 | 192.3 |
1586908800000 | 187.75 |
1586995200000 | 188.96 |
1587081600000 | 194.02 |
1587340800000 | 195.58 |
1587427200000 | 192.24 |
1587513600000 | 195.36 |
1587600000000 | 196.63 |
1587686400000 | 194.03 |
1587945600000 | 196.22 |
1588032000000 | 197.71 |
1588118400000 | 199.91 |
1588204800000 | 198.48 |
1588291200000 | 198.6699 |
1588550400000 | 192.9199 |
1588636800000 | 194.29 |
1588723200000 | 193.11 |
1588809600000 | 194.96 |
1588896000000 | 196.25 |
1589155200000 | 197.4199 |
1589241600000 | 197.72 |
1589328000000 | 194.75 |
1589414400000 | 191.35 |
1589500800000 | 193.06 |
1589760000000 | 199.1699 |
1589846400000 | 199.2 |
1589932800000 | 199.9199 |
1590019200000 | 200.11 |
1590105600000 | 199.9199 |
1590364800000 | 203.11 |
1590451200000 | 204.52 |
1590537600000 | 203.58 |
1590624000000 | 207.93 |
1590710400000 | 204.86 |
1590969600000 | 206.19 |
1591056000000 | 207.73 |
1591142400000 | 210.37 |
1591228800000 | 209 |
1591315200000 | 211.43 |
1591574400000 | 211.19 |
1591660800000 | 209.47 |
1591747200000 | 211.01 |
1591833600000 | 203.51 |
1591920000000 | 204.1399 |
1592179200000 | 204.12 |
1592265600000 | 209.11 |
1592352000000 | 209.84 |
1592438400000 | 209.1699 |
1592524800000 | 210.7 |
1592784000000 | 209.1699 |
1592870400000 | 211.7 |
1592956800000 | 207.55 |
1593043200000 | 207.9199 |
1593129600000 | 207.35 |
1593388800000 | 207.93 |
1593475200000 | 207.02 |
1593561600000 | 208.32 |
1593648000000 | 211.7 |
1593734400000 | 210.78 |
1593993600000 | 214.1 |
1594080000000 | 211.91 |
1594166400000 | 211.14 |
1594252800000 | 209.93 |
1594339200000 | 210.89 |
1594598400000 | 214.46 |
1594684800000 | 213.1 |
1594771200000 | 216.35 |
1594857600000 | 214.98 |
1594944000000 | 216.39 |
1595203200000 | 218.63 |
1595289600000 | 218.44 |
1595376000000 | 218.19 |
1595462400000 | 218.15 |
1595548800000 | 214.79 |
1595808000000 | 214.92 |
1595894400000 | 214.49 |
1595980800000 | 214.44 |
1596067200000 | 211.04 |
1596153600000 | 210.89 |
1596412800000 | 214.55 |
1596499200000 | 213.4 |
1596585600000 | 213.74 |
1596672000000 | 212.59 |
1596758400000 | 213.83 |
1597017600000 | 214.06 |
1597104000000 | 218.65 |
1597190400000 | 219.32 |
1597276800000 | 219.39 |
1597363200000 | 216.46 |
1597622400000 | 218.81 |
1597708800000 | 217.07 |
1597795200000 | 218 |
1597881600000 | 216.81 |
1597968000000 | 217.81 |
1598227200000 | 220.68 |
1598313600000 | 221.02 |
1598400000000 | 221.73 |
1598486400000 | 221.11 |
1598572800000 | 219.16 |
1598832000000 | 218.81 |
1598918400000 | 218.65 |
1599004800000 | 219.83 |
1599091200000 | 217.76 |
1599177600000 | 215.99 |
1599436800000 | 219.14 |
1599523200000 | 216.52 |
1599609600000 | 220.51 |
1599696000000 | 219.68 |
1599782400000 | 219.79 |
1600041600000 | 219.73 |
1600128000000 | 221.91 |
1600214400000 | 223.76 |
1600300800000 | 223.92 |
1600387200000 | 223.84 |
1600646400000 | 218.37 |
1600732800000 | 219.82 |
1600819200000 | 221.94 |
1600905600000 | 221.11 |
1600992000000 | 220.71 |
1601251200000 | 224.91 |
1601337600000 | 225.08 |
1601424000000 | 223.66 |
1601510400000 | 224.68 |
1601596800000 | 223 |
1601856000000 | 226.98 |
1601942400000 | 226.49 |
1602028800000 | 225.45 |
1602115200000 | 226.45 |
1602201600000 | 227.41 |
1602460800000 | 230.74 |
1602547200000 | 228.94 |
1602633600000 | 229.54 |
1602720000000 | 225.71 |
1602806400000 | 227.68 |
1603065600000 | 227.92 |
1603152000000 | 227.88 |
1603238400000 | 225.71 |
1603324800000 | 224.41 |
1603411200000 | 225.38 |
1603670400000 | 220.02 |
1603756800000 | 217.37 |
1603843200000 | 213.31 |
1603929600000 | 213.71 |
1604016000000 | 212 |
1604275200000 | 214.93 |
1604361600000 | 217.67 |
1604448000000 | 221.57 |
1604534400000 | 225.71 |
1604620800000 | 224.46 |
1604880000000 | 227.57 |
1604966400000 | 226.76 |
1605052800000 | 228.89 |
1605139200000 | 228.04 |
1605225600000 | 229.06 |
1605484800000 | 228.57 |
1605571200000 | 229.07 |
1605657600000 | 228.87 |
1605744000000 | 229.26 |
1605830400000 | 231.12 |
1606089600000 | 230.21 |
1606176000000 | 229.46 |
1606262400000 | 229.19 |
1606348800000 | 229.42 |
1606435200000 | 231.69 |
1606694400000 | 230.86 |
1606780800000 | 230.76 |
1606867200000 | 230.9 |
1606953600000 | 228.85 |
1607040000000 | 229.04 |
1607299200000 | 228.66 |
1607385600000 | 231.84 |
1607472000000 | 232.59 |
1607558400000 | 230.77 |
1607644800000 | 229.8 |
1607904000000 | 229.52 |
1607990400000 | 229.79 |
1608076800000 | 231.42 |
1608163200000 | 230.3 |
1608249600000 | 231.65 |
1608508800000 | 227.2 |
1608595200000 | 229.57 |
1608681600000 | 228.98 |
1608768000000 | 228.56 |
1609113600000 | 232.76 |
1609200000000 | 232.4 |
1609286400000 | 230.82 |
1609372800000 | 230.52 |
1609718400000 | 234.23 |
1609804800000 | 232.43 |
1609891200000 | 232.45 |
1609977600000 | 237.29 |
1610064000000 | 238.14 |
1610323200000 | 236.88 |
1610409600000 | 236.67 |
1610496000000 | 237.66 |
1610582400000 | 238.68 |
1610668800000 | 237.2 |
1610928000000 | 237.69 |
1611014400000 | 238.79 |
1611100800000 | 240.15 |
1611187200000 | 240.52 |
1611273600000 | 240.15 |
1611532800000 | 239.92 |
1611619200000 | 240.45 |
1611705600000 | 237.8 |
1611792000000 | 236.87 |
1611878400000 | 234.02 |
1612137600000 | 237.93 |
1612224000000 | 239.24 |
1612310400000 | 240.96 |
1612396800000 | 241.19 |
1612483200000 | 238.86 |
1612742400000 | 239.42 |
1612828800000 | 238.07 |
1612915200000 | 236.58 |
1613001600000 | 239.94 |
1613088000000 | 242.25 |
1613347200000 | 243.59 |
1613433600000 | 243.94 |
1613520000000 | 242.42 |
1613606400000 | 241.21 |
1613692800000 | 240.94 |
1613952000000 | 238.51 |
1614038400000 | 236.99 |
1614124800000 | 237.55 |
1614211200000 | 239.26 |
1614297600000 | 237.23 |
1614556800000 | 241.27 |
1614643200000 | 241.31 |
1614729600000 | 239.29 |
1614816000000 | 237.67 |
1614902400000 | 235.64 |
1615161600000 | 240.72 |
1615248000000 | 243.69 |
1615334400000 | 245.91 |
1615420800000 | 248.48 |
1615507200000 | 248 |
1615766400000 | 248.79 |
1615852800000 | 250.09 |
1615939200000 | 247.24 |
1616025600000 | 246.84 |
1616112000000 | 246.08 |
1616371200000 | 246.94 |
1616457600000 | 245.45 |
1616544000000 | 245.19 |
1616630400000 | 245.65 |
1616716800000 | 249.06 |
1616976000000 | 250.05 |
1617062400000 | 251.64 |
1617148800000 | 251.74 |
1617235200000 | 252.92 |
1617667200000 | 253.38 |
1617753600000 | 252.05 |
1617840000000 | 253.79 |
1617926400000 | 255.26 |
1618185600000 | 253.88 |
1618272000000 | 255.07 |
1618358400000 | 252.63 |
1618444800000 | 254.55 |
1618531200000 | 258 |
1618790400000 | 256.21 |
1618876800000 | 252.41 |
1618963200000 | 254.89 |
1619049600000 | 257.71 |
1619136000000 | 257.76 |
1619395200000 | 257.94 |
1619481600000 | 259.0899 |
1619568000000 | 257.4 |
1619654400000 | 257.04 |
1619740800000 | 256.0899 |
1620000000000 | 258.14 |
1620086400000 | 254.29 |
1620172800000 | 259.62 |
1620259200000 | 258 |
1620345600000 | 260.14 |
1620604800000 | 260 |
1620691200000 | 254.31 |
1620777600000 | 256.27 |
1620864000000 | 256.2 |
1620950400000 | 258.86 |
1621209600000 | 259.94 |
1621296000000 | 261.41 |
1621382400000 | 258.61 |
1621468800000 | 262 |
1621555200000 | 263.19 |
1621814400000 | 263.43 |
1621900800000 | 262.33 |
1621987200000 | 261.67 |
1622073600000 | 260.55 |
1622160000000 | 263.36 |
1622419200000 | 261.17 |
1622505600000 | 263.14 |
1622592000000 | 262.71 |
1622678400000 | 264.0899 |
1622764800000 | 264.15 |
1623024000000 | 264.35 |
1623110400000 | 264.79 |
1623196800000 | 265.18 |
1623283200000 | 264.91 |
1623369600000 | 266.17 |
1623628800000 | 267.93 |
1623715200000 | 268.54 |
1623801600000 | 270.1 |
1623888000000 | 268.97 |
1623974400000 | 267.42 |
1624233600000 | 268.51 |
1624320000000 | 268.06 |
1624406400000 | 265.4 |
1624492800000 | 267.96 |
1624579200000 | 268.25 |
1624838400000 | 268.56 |
1624924800000 | 270.49 |
1625011200000 | 268.35 |
1625097600000 | 271.18 |
1625184000000 | 271.58 |
1625443200000 | 272.56 |
1625529600000 | 272.7 |
1625616000000 | 276.69 |
1625702400000 | 272.93 |
1625788800000 | 275.48 |
1626048000000 | 277.72 |
1626134400000 | 279.62 |
1626220800000 | 279.74 |
1626307200000 | 278.47 |
1626393600000 | 277.3 |
1626652800000 | 272.83 |
1626739200000 | 274.04 |
1626825600000 | 278.51 |
1626912000000 | 280.08 |
1626998400000 | 282.48 |
1627257600000 | 281.55 |
1627344000000 | 279.07 |
1627430400000 | 281.35 |
1627516800000 | 281.18 |
1627603200000 | 281.56 |
1627862400000 | 282.24 |
1627948800000 | 282.83 |
1628035200000 | 286.72 |
1628121600000 | 289.24 |
1628208000000 | 287.18 |
1628467200000 | 289.1 |
1628553600000 | 289.0299 |
1628640000000 | 289.29 |
1628726400000 | 289.76 |
1628812800000 | 291.16 |
1629072000000 | 289.16 |
1629158400000 | 291.91 |
1629244800000 | 292.04 |
1629331200000 | 290.17 |
1629417600000 | 293.47 |
1629676800000 | 293.63 |
1629763200000 | 292.37 |
1629849600000 | 292.49 |
1629936000000 | 293.11 |
1630022400000 | 291.45 |
1630281600000 | 291.49 |
1630368000000 | 288.35 |
1630454400000 | 290.06 |
1630540800000 | 292.9 |
1630627200000 | 290.91 |
1630886400000 | 293.54 |
1630972800000 | 292.44 |
1631059200000 | 289.23 |
1631145600000 | 288.5 |
1631232000000 | 287.39 |
1631491200000 | 287.29 |
1631577600000 | 286.96 |
1631664000000 | 284.7 |
1631750400000 | 287.42 |
1631836800000 | 285.11 |
1632096000000 | 279.74 |
1632182400000 | 281.79 |
1632268800000 | 284.0299 |
1632355200000 | 287.61 |
1632441600000 | 284.15 |
1632700800000 | 282.94 |
1632787200000 | 276.88 |
1632873600000 | 277.99 |
1632960000000 | 278.25 |
1633046400000 | 277.46 |
1633305600000 | 274.8399 |
1633392000000 | 277.68 |
1633478400000 | 275.38 |
1633564800000 | 278.96 |
1633651200000 | 276.83 |
1633910400000 | 276.19 |
1633996800000 | 277.46 |
1634083200000 | 281.32 |
1634169600000 | 282.0899 |
1634256000000 | 284.54 |
1634515200000 | 285.9 |
1634601600000 | 287.55 |
1634688000000 | 288.21 |
1634774400000 | 289.02 |
1634860800000 | 291.68 |
1635120000000 | 290.7799 |
1635206400000 | 291.36 |
1635292800000 | 289.35 |
1635379200000 | 289.29 |
1635465600000 | 287.99 |
1635724800000 | 287.8 |
1635811200000 | 289.68 |
1635897600000 | 291.23 |
1635984000000 | 293.46 |
1636070400000 | 291.54 |
1636329600000 | 294.29 |
1636416000000 | 293.47 |
1636502400000 | 293.85 |
1636588800000 | 296.21 |
1636675200000 | 298.98 |
1636934400000 | 299.52 |
1637020800000 | 301.85 |
1637107200000 | 301.73 |
1637193600000 | 301.24 |
1637280000000 | 300.74 |
1637539200000 | 299.3 |
1637625600000 | 293.73 |
1637712000000 | 294.35 |
1637798400000 | 294.3 |
1637884800000 | 287.73 |
1638144000000 | 289.35 |
1638230400000 | 285.75 |
1638316800000 | 291.25 |
1638403200000 | 285.94 |
1638489600000 | 285.87 |
1638748800000 | 286.3399 |
1638835200000 | 295.42 |
1638921600000 | 296.72 |
1639008000000 | 297.05 |
1639094400000 | 294.92 |
1639353600000 | 295.3399 |
1639440000000 | 291.15 |
1639526400000 | 293.01 |
1639612800000 | 296.66 |
1639699200000 | 295.07 |
1639958400000 | 287.47 |
1640044800000 | 292.49 |
1640131200000 | 296.26 |
1640217600000 | 298.58 |
1640304000000 | 298.88 |
1640563200000 | 302 |
1640649600000 | 302.13 |
1640736000000 | 301.44 |
1640822400000 | 302.32 |
1640908800000 | 303 |
1641168000000 | 303.1 |
1641254400000 | 301.49 |
1641340800000 | 300.47 |
1641427200000 | 297.85 |
1641513600000 | 292.79 |
1641772800000 | 288.32 |
1641859200000 | 289.82 |
1641945600000 | 291.1 |
1642032000000 | 289.8 |
1642118400000 | 285.18 |
1642377600000 | 286.65 |
1642464000000 | 283.43 |
1642550400000 | 284.19 |
1642636800000 | 286.16 |
1642723200000 | 280.73 |
1642982400000 | 271.0899 |
1643068800000 | 273.21 |
1643155200000 | 277.9 |
1643241600000 | 277.73 |
1643328000000 | 276.68 |
1643587200000 | 281.06 |
1643673600000 | 283.82 |
1643760000000 | 286.91 |
1643846400000 | 281.0299 |
1643932800000 | 277.23 |
1644192000000 | 280.5 |
1644278400000 | 278.12 |
1644364800000 | 283.36 |
1644451200000 | 285.15 |
1644537600000 | 281.13 |
1644796800000 | 276.27 |
1644883200000 | 280.26 |
1644969600000 | 279.89 |
1645056000000 | 277.32 |
1645142400000 | 272.99 |
1645401600000 | 269.29 |
1645488000000 | 268.18 |
1645574400000 | 267.04 |
1645660800000 | 265.22 |
1645747200000 | 271.88 |
1646006400000 | 274.69 |
1646092800000 | 272.29 |
1646179200000 | 272.97 |
1646265600000 | 268.9 |
1646352000000 | 262.3 |
1646611200000 | 263.39 |
1646697600000 | 263.6 |
1646784000000 | 268.01 |
1646870400000 | 265.07 |
1646956800000 | 267.76 |
1647216000000 | 269.2 |
1647302400000 | 267.75 |
1647388800000 | 274.96 |
1647475200000 | 278.9 |
1647561600000 | 281.12 |
1647820800000 | 282.39 |
1647907200000 | 281.01 |
1647993600000 | 279.04 |
1648080000000 | 275.23 |
1648166400000 | 273.76 |
1648425600000 | 277.79 |
1648512000000 | 279.69 |
1648598400000 | 281.3399 |
1648684800000 | 279.25 |
1648771200000 | 281.77 |
1649030400000 | 283.12 |
1649116800000 | 284.8399 |
1649203200000 | 282.06 |
1649289600000 | 284.76 |
1649376000000 | 287.6 |
1649635200000 | 283.9 |
1649721600000 | 281.33 |
1649808000000 | 282.81 |
1649894400000 | 281.94 |
1650326400000 | 281.5899 |
1650412800000 | 283.06 |
1650499200000 | 281.91 |
1650585600000 | 278.79 |
1650844800000 | 276.67 |
1650931200000 | 273.66 |
1651017600000 | 276.51 |
1651104000000 | 273.43 |
1651190400000 | 278.46 |
1651449600000 | 275.08 |
1651536000000 | 275.66 |
1651622400000 | 273.86 |
1651708800000 | 272.76 |
1651795200000 | 268.41 |
1652054400000 | 260.48 |
1652140800000 | 261.23 |
1652227200000 | 262.79 |
1652313600000 | 261.82 |
1652400000000 | 265.15 |
1652659200000 | 264.74 |
1652745600000 | 267.7799 |
1652832000000 | 266.12 |
1652918400000 | 263.7 |
1653004800000 | 267.49 |
1653264000000 | 268.69 |
1653350400000 | 267.49 |
1653436800000 | 268.0299 |
1653523200000 | 268.6 |
1653609600000 | 273.57 |
1653868800000 | 278.24 |
1653955200000 | 274.35 |
1654041600000 | 272.62 |
1654128000000 | 274.2 |
1654214400000 | 275.0899 |
1654473600000 | 275.58 |
1654560000000 | 278.58 |
1654646400000 | 279.24 |
1654732800000 | 275.5899 |
1654819200000 | 269.99 |
1655078400000 | 264.54 |
1655164800000 | 261.8 |
1655251200000 | 265.23 |
1655337600000 | 258.24 |
1655424000000 | 258.82 |
1655683200000 | 262.2 |
1655769600000 | 263.39 |
1655856000000 | 261.22 |
1655942400000 | 258.51 |
1656028800000 | 260.97 |
1656288000000 | 267.9 |
1656374400000 | 265.62 |
1656460800000 | 265.32 |
1656547200000 | 261.94 |
1656633600000 | 263.72 |
1656892800000 | 266.98 |
1656979200000 | 264.22 |
1657065600000 | 267.66 |
1657152000000 | 272.14 |
1657238400000 | 273 |
1657497600000 | 271.6 |
1657584000000 | 272.47 |
1657670400000 | 269.48 |
1657756800000 | 265.91 |
1657843200000 | 268.22 |
1658102400000 | 271.96 |
1658188800000 | 273 |
1658275200000 | 272.83 |
1658361600000 | 274.74 |
1658448000000 | 276.46 |
1658707200000 | 274.66 |
1658793600000 | 276.5899 |
1658880000000 | 276.3399 |
1658966400000 | 280.75 |
1659052800000 | 285.32 |
1659312000000 | 282.54 |
1659398400000 | 282 |
1659484800000 | 277.05 |
1659571200000 | 278.7 |
1659657600000 | 274.94 |
1659916800000 | 275.61 |
1660003200000 | 275.15 |
1660089600000 | 279.91 |
1660176000000 | 281.58 |
1660262400000 | 280.9 |
1660521600000 | 282.5899 |
1660608000000 | 284.3 |
1660694400000 | 283.65 |
1660780800000 | 284.16 |
1660867200000 | 284.74 |
1661126400000 | 283.35 |
1661212800000 | 281.26 |
1661299200000 | 283.63 |
1661385600000 | 284.33 |
1661472000000 | 282.04 |
1661731200000 | 278.44 |
1661817600000 | 278.11 |
1661904000000 | 276.66 |
1661990400000 | 270.01 |
1662076800000 | 275.25 |
1662336000000 | 274.62 |
1662422400000 | 272.42 |
1662508800000 | 271.21 |
1662595200000 | 274.16 |
1662681600000 | 277.67 |
1662940800000 | 281.07 |
1663027200000 | 276.57 |
1663113600000 | 274.95 |
1663200000000 | 272.86 |
1663286400000 | 268.1 |
1663545600000 | 266.91 |
1663632000000 | 264.4 |
1663718400000 | 268.32 |
1663804800000 | 262.44 |
1663891200000 | 259.52 |
1664150400000 | 258.01 |
1664236800000 | 260.15 |
1664323200000 | 262.04 |
1664409600000 | 257.46 |
1664496000000 | 259.73 |
1664755200000 | 262.43 |
1664841600000 | 270.76 |
1664928000000 | 268.01 |
1665014400000 | 269.85 |
1665100800000 | 265.58 |
1665360000000 | 265.64 |
1665446400000 | 265.67 |
1665532800000 | 265.51 |
1665619200000 | 267.07 |
1665705600000 | 269.47 |
1665964800000 | 273 |
1666051200000 | 275.64 |
1666137600000 | 273.81 |
1666224000000 | 271.9 |
1666310400000 | 271.18 |
1666569600000 | 276.48 |
1666656000000 | 279.04 |
1666742400000 | 280.63 |
1666828800000 | 279.5 |
1666915200000 | 280.17 |
1667174400000 | 280.62 |
1667260800000 | 279.47 |
1667347200000 | 283.51 |
1667433600000 | 282.2 |
1667520000000 | 283.5899 |
1667779200000 | 285.85 |
1667865600000 | 287.43 |
1667952000000 | 287.3 |
1668038400000 | 293.3399 |
1668124800000 | 288.99 |
1668384000000 | 291.6 |
1668470400000 | 290.79 |
1668556800000 | 289.82 |
1668643200000 | 290.06 |
1668729600000 | 291.14 |
1668988800000 | 290.92 |
1669075200000 | 293.86 |
1669161600000 | 294.61 |
1669248000000 | 295.02 |
1669334400000 | 296.3 |
1669593600000 | 295.33 |
1669680000000 | 297.57 |
1669766400000 | 300.74 |
1669852800000 | 302.18 |
1669939200000 | 303 |
1670198400000 | 303.5299 |
1670284800000 | 301.05 |
1670371200000 | 297.2 |
1670457600000 | 298.88 |
1670544000000 | 302.94 |
1670803200000 | 300.73 |
1670889600000 | 304.52 |
1670976000000 | 305.31 |
1671062400000 | 301.54 |
1671148800000 | 297.9 |
1671408000000 | 297.83 |
1671494400000 | 298.24 |
1671580800000 | 300.16 |
1671667200000 | 300.06 |
1671753600000 | 302.55 |
1672099200000 | 303.04 |
1672185600000 | 300.62 |
1672272000000 | 304.38 |
1672358400000 | 300.4 |
1672617600000 | 304.3399 |
1672704000000 | 306.32 |
1672790400000 | 306.65 |
1672876800000 | 308.31 |
1672963200000 | 308.89 |
1673222400000 | 311.72 |
1673308800000 | 308.37 |
1673395200000 | 309.96 |
1673481600000 | 313.1 |
1673568000000 | 312.47 |
1673827200000 | 315.23 |
1673913600000 | 313.31 |
1674000000000 | 311.87 |
1674086400000 | 307.93 |
1674172800000 | 309.6 |
1674432000000 | 311.13 |
1674518400000 | 309.33 |
1674604800000 | 307.32 |
1674691200000 | 307.41 |
1674777600000 | 308.67 |
1675036800000 | 310.43 |
1675123200000 | 310.83 |
1675209600000 | 312.18 |
1675296000000 | 315.13 |
1675382400000 | 319.93 |
1675641600000 | 318.38 |
1675728000000 | 317.72 |
1675814400000 | 319.65 |
1675900800000 | 315.21 |
1675987200000 | 312.95 |
1676246400000 | 317.24 |
1676332800000 | 316.14 |
1676419200000 | 317.68 |
1676505600000 | 317.15 |
1676592000000 | 317.71 |
1676851200000 | 315.06 |
1676937600000 | 314.43 |
1677024000000 | 314.25 |
1677110400000 | 315.79 |
1677196800000 | 313.7 |
1677456000000 | 316.9 |
1677542400000 | 315.27 |
1677628800000 | 316.06 |
1677715200000 | 315.89 |
1677801600000 | 319.48 |
1678060800000 | 320.01 |
1678147200000 | 320.56 |
1678233600000 | 318.47 |
1678320000000 | 320.5899 |
1678406400000 | 314.31 |
1678665600000 | 308.5299 |
1678752000000 | 310.47 |
1678838400000 | 301.18 |
1678924800000 | 301.44 |
1679011200000 | 298.56 |
1679270400000 | 301.36 |
1679356800000 | 306.74 |
1679443200000 | 307.8 |
1679529600000 | 307.54 |
1679616000000 | 305.2 |
1679875200000 | 308.5899 |
1679961600000 | 308.45 |
1680048000000 | 313.8 |
1680134400000 | 319.1 |
1680220800000 | 320.5 |
1680480000000 | 320.44 |
1680566400000 | 319.49 |
1680652800000 | 317.81 |
1680739200000 | 319.44 |
1681171200000 | 322.04 |
1681257600000 | 323 |
1681344000000 | 325.0899 |
1681430400000 | 329.46 |
1681689600000 | 329.68 |
1681776000000 | 329.04 |
1681862400000 | 326.0299 |
1681948800000 | 324.43 |
1682035200000 | 327.56 |
1682294400000 | 328.68 |
1682380800000 | 326.55 |
1682467200000 | 324.23 |
1682553600000 | 325.88 |
1682640000000 | 326.5299 |
1682899200000 | 327.45 |
1682985600000 | 323.55 |
1683072000000 | 323.06 |
1683158400000 | 320.2 |
1683244800000 | 320.77 |
1683504000000 | 324.97 |
1683590400000 | 321.6 |
1683676800000 | 322.29 |
1683763200000 | 324.73 |
1683849600000 | 327.21 |
1684108800000 | 327.41 |
1684195200000 | 325.36 |
1684281600000 | 325.93 |
1684368000000 | 327.0299 |
1684454400000 | 329.95 |
1684713600000 | 332.9 |
1684800000000 | 329.26 |
1684886400000 | 325.14 |
1684972800000 | 325.73 |
1685059200000 | 329.2 |
1685318400000 | 329.05 |
1685404800000 | 327.46 |
1685491200000 | 324.38 |
1685577600000 | 325.94 |
1685664000000 | 327.82 |
1685923200000 | 329.5899 |
1686009600000 | 333.29 |
1686096000000 | 331.44 |
1686182400000 | 331.77 |
1686268800000 | 331.33 |
1686528000000 | 330.2799 |
1686614400000 | 332.1 |
1686700800000 | 332.0299 |
1686787200000 | 332.48 |
1686873600000 | 334.19 |
1687132800000 | 331.8399 |
1687219200000 | 331.58 |
1687305600000 | 328.3399 |
1687392000000 | 324.77 |
1687478400000 | 323.46 |
1687737600000 | 322.74 |
1687824000000 | 322.48 |
1687910400000 | 326.37 |
1687996800000 | 327.74 |
1688083200000 | 332.07 |
1688342400000 | 332.15 |
1688428800000 | 331.54 |
1688515200000 | 331.11 |
1688601600000 | 326.76 |
1688688000000 | 325.91 |
1688947200000 | 325.18 |
1689033600000 | 322.63 |
1689120000000 | 322.05 |
1689206400000 | 321.27 |
1689292800000 | 321.58 |
1689552000000 | 322.29 |
1689638400000 | 322.81 |
1689724800000 | 322.64 |
1689811200000 | 324.92 |
1689897600000 | 327.88 |
1690156800000 | 327.58 |
1690243200000 | 327.51 |
1690329600000 | 324.19 |
1690416000000 | 324.5899 |
1690502400000 | 323.92 |
1690761600000 | 326.41 |
1690848000000 | 326.17 |
1690934400000 | 324.49 |
1691020800000 | 321.66 |
1691107200000 | 320.89 |
1691366400000 | 323.11 |
1691452800000 | 334.0899 |
1691539200000 | 335.37 |
1691625600000 | 335.12 |
1691712000000 | 334.91 |
1691971200000 | 333.11 |
1692057600000 | 331.57 |
1692144000000 | 333.0899 |
1692230400000 | 331.15 |
1692316800000 | 330.04 |
1692576000000 | 330.17 |
1692662400000 | 331.44 |
1692748800000 | 333.16 |
1692835200000 | 332.65 |
1692921600000 | 332.33 |
1693180800000 | 335.68 |
1693267200000 | 337.8399 |
1693353600000 | 335.65 |
1693440000000 | 334.8 |
STOXX Nordic 30 ESG-X | STOXX Nordic 30 | |
---|---|---|
2016 | -0.80788689557935 | 1.7978717628239 |
2017 | 10.816470101283 | 9.8511932388776 |
2018 | -5.1361010840828 | -4.9720028910705 |
2019 | 25.970538878943 | 24.590031265972 |
2020 | 10.035603712515 | 10.153379021325 |
2021 | 31.720823238508 | 28.993685377631 |
2022 | -0.86805877398474 | -5.0259938059155 |
2023 | 12.196523572285 | 5.6330058731869 |
Methodology
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 ISS ESG considers to be non-compliant with its Norms-based research, that are involved in controversial weapons or severe controversies, are tobacco producers, or that either derive revenues from thermal coal ext 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.
This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.Per the ESMA guidelines on funds’ names using ESG or sustainability-related terms, this index meets an 80% threshold linked to the proportion of investments used to meet environmental or social characteristic or sustainable investment objectives in accordance with the binding elements of the investment strategy.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
Versions and symbols
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0476174955 | DK5PESGX | .DK5PESGX | |
Price USD | CH0476174856 | DK5LESGX | .DK5LESGX | |
Gross Return USD | CH0476174914 | DK5ZESGX | .DK5ZESGX | |
Net Return USD | CH0476174971 | DK5VESGX | .DK5VESGX | |
Net Return SEK | CH0476175226 | DK5NESGX | .DK5NESGX | |
Price SEK | CH0476175291 | DK5ESGX | .DK5ESGX | |
Gross Return EUR | CH0476175341 | DK5WESGX | .DK5WESGX | |
Gross Return SEK | CH0476175366 | DK5GESGX | .DK5GESGX | |
Net Return EUR | CH0476175432 | DK5RESGX | .DK5RESGX |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 19.079% |
NORDEA BANK | Banks | Finland | 5.499% |
INVESTOR B | Financial Services | Sweden | 4.916% |
ATLAS COPCO A | Industrial Goods and Services | Sweden | 4.882% |
DSV | Industrial Goods and Services | Denmark | 4.716% |
VOLVO B | Industrial Goods and Services | Sweden | 4.609% |
EQUINOR | Energy | Norway | 4.570% |
GENMAB | Health Care | Denmark | 3.287% |
VESTAS WIND SYSTEMS | Energy | Denmark | 3.036% |
ASSA ABLOY | Construction and Materials | Sweden | 3.036% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 29, 2023
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.