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 (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 | 10,253.2 | 8,582.1 | 295.9 | 233.5 | 1,489.1 | 73.2 | 17.4 | 0.9 | 9.3 |
STOXX Nordic 30 | 9,653.2 | 7,884.2 | 262.8 | 228.8 | 673.5 | 73.2 | 8.5 | 0.9 | 7.2 |
Supersector weighting (top 10)
Health Care | 24.3 |
---|---|
Industrial Goods and Services | 20.4 |
Banks | 17.0 |
Financial Services | 9.3 |
Telecommunications | 6.3 |
Energy | 6.0 |
Construction and Materials | 3.8 |
Insurance | 2.9 |
Technology | 2.5 |
Travel and Leisure | 2.2 |
Country weighting
Sweden | 43.3 |
---|---|
Denmark | 35.2 |
Finland | 16.6 |
Norway | 5.0 |
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 | -1.0 | 8.0 | 16.5 | 30.6 | 85.0 | N/A | N/A | 16.8 | 9.4 | 13.2 |
STOXX Nordic 30 | -1.2 | 6.7 | 16.6 | 18.2 | 64.5 | N/A | N/A | 16.8 | 5.8 | 10.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic 30 ESG-X | N/A | N/A | 11.6 | 14.5 | 16.0 | N/A | N/A | 1.2 | 0.5 | 0.7 |
STOXX Nordic 30 | N/A | N/A | 10.9 | 14.4 | 16.2 | N/A | N/A | 1.2 | 0.2 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic 30 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.0 | 3.2 | 3.2 | 3.3 | 2.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Nordic 30 ESG-X | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 0.4 | 0.0 | 1.0 | 0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(SEK, Net Return), all data as of October 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 | 16.8 | 15.9 | 15.1 | 15.1 | 2.6 | 2.3 | 2.2 | 23.1 |
STOXX Nordic 30 | 16.6 | 15.1 | 14.1 | 14.1 | 2.4 | 2.4 | 2.0 | 23.6 |
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 |
1693526400000 | 337.82 |
1693785600000 | 338.56 |
1693872000000 | 340.38 |
1693958400000 | 340.41 |
1694044800000 | 339.91 |
1694131200000 | 338.95 |
1694390400000 | 340.71 |
1694476800000 | 338.71 |
1694563200000 | 337.6 |
1694649600000 | 342.87 |
1694736000000 | 341.45 |
1694995200000 | 339.29 |
1695081600000 | 337.39 |
1695168000000 | 340.71 |
1695254400000 | 336.68 |
1695340800000 | 334.0899 |
1695600000000 | 329.3399 |
1695686400000 | 327.55 |
1695772800000 | 325.96 |
1695859200000 | 327.51 |
1695945600000 | 327.19 |
1696204800000 | 324.95 |
1696291200000 | 321.98 |
1696377600000 | 321.79 |
1696464000000 | 321.96 |
1696550400000 | 325.75 |
1696809600000 | 324.37 |
1696896000000 | 331.29 |
1696982400000 | 333.9 |
1697068800000 | 337.73 |
1697155200000 | 336.49 |
1697414400000 | 334.0899 |
1697500800000 | 332.21 |
1697587200000 | 330.16 |
1697673600000 | 323.21 |
1697760000000 | 319.62 |
1698019200000 | 319.96 |
1698105600000 | 321.2 |
1698192000000 | 320.85 |
1698278400000 | 319.87 |
1698364800000 | 317.57 |
1698624000000 | 320.97 |
1698710400000 | 322.7 |
1698796800000 | 324.0299 |
1698883200000 | 330.62 |
1698969600000 | 327.26 |
1699228800000 | 328.75 |
1699315200000 | 327.14 |
1699401600000 | 330 |
1699488000000 | 329.32 |
1699574400000 | 327.23 |
1699833600000 | 328.3 |
1699920000000 | 330.72 |
1700006400000 | 330.3399 |
1700092800000 | 328.64 |
1700179200000 | 333.31 |
1700438400000 | 335.01 |
1700524800000 | 332.2799 |
1700611200000 | 333.89 |
1700697600000 | 336.0299 |
1700784000000 | 337.07 |
1701043200000 | 335.46 |
1701129600000 | 331.08 |
1701216000000 | 332.63 |
1701302400000 | 335.47 |
1701388800000 | 335.2799 |
1701648000000 | 333.67 |
1701734400000 | 334.6 |
1701820800000 | 334.74 |
1701907200000 | 333.27 |
1701993600000 | 336.5 |
1702252800000 | 338 |
1702339200000 | 335.44 |
1702425600000 | 336.18 |
1702512000000 | 340.96 |
1702598400000 | 341.5 |
1702857600000 | 341.52 |
1702944000000 | 343.7799 |
1703030400000 | 345.12 |
1703116800000 | 344.2799 |
1703203200000 | 344.01 |
1703635200000 | 345.32 |
1703721600000 | 346.48 |
1703808000000 | 348.32 |
1704153600000 | 348.46 |
1704240000000 | 347.04 |
1704326400000 | 350.56 |
1704412800000 | 349.31 |
1704672000000 | 349.49 |
1704758400000 | 349.0299 |
1704844800000 | 349.75 |
1704931200000 | 349.06 |
1705017600000 | 351.33 |
1705276800000 | 349.73 |
1705363200000 | 349.22 |
1705449600000 | 346.5899 |
1705536000000 | 346.9 |
1705622400000 | 346.06 |
1705881600000 | 347.48 |
1705968000000 | 347.8 |
1706054400000 | 349.08 |
1706140800000 | 351.16 |
1706227200000 | 353.55 |
1706486400000 | 354.5 |
1706572800000 | 354.02 |
1706659200000 | 354.5 |
1706745600000 | 357.69 |
1706832000000 | 356.6 |
1707091200000 | 357.7799 |
1707177600000 | 359.01 |
1707264000000 | 358.66 |
1707350400000 | 357.55 |
1707436800000 | 358.8399 |
1707696000000 | 358.91 |
1707782400000 | 358.54 |
1707868800000 | 360.1 |
1707955200000 | 361.58 |
1708041600000 | 364.61 |
1708300800000 | 364.5899 |
1708387200000 | 363.3399 |
1708473600000 | 362.56 |
1708560000000 | 365.16 |
1708646400000 | 365.3399 |
1708905600000 | 364.99 |
1708992000000 | 364.42 |
1709078400000 | 365.3 |
1709164800000 | 364.5899 |
1709251200000 | 369.04 |
1709510400000 | 371.98 |
1709596800000 | 369.16 |
1709683200000 | 369.68 |
1709769600000 | 377.2 |
1709856000000 | 377.2799 |
1710115200000 | 375.35 |
1710201600000 | 381.1 |
1710288000000 | 380.2799 |
1710374400000 | 382.02 |
1710460800000 | 380.25 |
1710720000000 | 379.05 |
1710806400000 | 379.52 |
1710892800000 | 380.71 |
1710979200000 | 383.29 |
1711065600000 | 383.3399 |
1711324800000 | 384.93 |
1711411200000 | 385.98 |
1711497600000 | 383.69 |
1711584000000 | 383.01 |
1712016000000 | 381.24 |
1712102400000 | 382.67 |
1712188800000 | 381.13 |
1712275200000 | 380.88 |
1712534400000 | 381.5 |
1712620800000 | 379.65 |
1712707200000 | 380.96 |
1712793600000 | 380.04 |
1712880000000 | 382.4 |
1713139200000 | 382.3 |
1713225600000 | 378.22 |
1713312000000 | 380.04 |
1713398400000 | 378.2799 |
1713484800000 | 377.7 |
1713744000000 | 380.17 |
1713830400000 | 383.98 |
1713916800000 | 381.04 |
1714003200000 | 376.77 |
1714089600000 | 382.16 |
1714348800000 | 383.11 |
1714435200000 | 383.91 |
1714521600000 | 382.97 |
1714608000000 | 377.19 |
1714694400000 | 377.9 |
1714953600000 | 381.2799 |
1715040000000 | 387.66 |
1715126400000 | 388.76 |
1715212800000 | 388.62 |
1715299200000 | 392.86 |
1715558400000 | 395.87 |
1715644800000 | 397.27 |
1715731200000 | 396.3 |
1715817600000 | 395.8399 |
1715904000000 | 393.91 |
1716163200000 | 395.42 |
1716249600000 | 396.61 |
1716336000000 | 397.36 |
1716422400000 | 398.31 |
1716508800000 | 394.45 |
1716768000000 | 394.7799 |
1716854400000 | 392.19 |
1716940800000 | 387.6 |
1717027200000 | 387.97 |
1717113600000 | 388.56 |
1717372800000 | 387.7799 |
1717459200000 | 386.81 |
1717545600000 | 388.23 |
1717632000000 | 392.52 |
1717718400000 | 394.27 |
1717977600000 | 390.63 |
1718064000000 | 388.77 |
1718150400000 | 391.69 |
1718236800000 | 387.44 |
1718323200000 | 385.18 |
1718582400000 | 383.42 |
1718668800000 | 383.64 |
1718755200000 | 382.21 |
1718841600000 | 386.1 |
1718928000000 | 385.74 |
1719187200000 | 387.7 |
1719273600000 | 388.63 |
1719360000000 | 387.11 |
1719446400000 | 387.75 |
1719532800000 | 388.5299 |
1719792000000 | 392.62 |
1719878400000 | 388.96 |
1719964800000 | 386.81 |
1720051200000 | 388.99 |
1720137600000 | 387.99 |
1720396800000 | 389.48 |
1720483200000 | 384.37 |
1720569600000 | 387.11 |
1720656000000 | 389.18 |
1720742400000 | 396.4 |
1721001600000 | 393.06 |
1721088000000 | 392.48 |
1721174400000 | 387.1 |
1721260800000 | 385.02 |
1721347200000 | 387.14 |
1721606400000 | 391.79 |
1721692800000 | 392.14 |
1721779200000 | 389.08 |
1721865600000 | 387.97 |
1721952000000 | 389.31 |
1722211200000 | 390.22 |
1722297600000 | 393.05 |
1722384000000 | 394.9 |
1722470400000 | 388.86 |
1722556800000 | 375.85 |
1722816000000 | 365.32 |
1722902400000 | 368.52 |
1722988800000 | 368.3399 |
1723075200000 | 373.0899 |
1723161600000 | 377.94 |
1723420800000 | 375.96 |
1723507200000 | 379.5899 |
1723593600000 | 380.69 |
1723680000000 | 386.54 |
1723766400000 | 386.8 |
1724025600000 | 386.52 |
1724112000000 | 382.32 |
1724198400000 | 381.6 |
1724284800000 | 384.87 |
1724371200000 | 386.48 |
1724630400000 | 386.3399 |
1724716800000 | 385.42 |
1724803200000 | 385.31 |
1724889600000 | 390.32 |
1724976000000 | 391.47 |
1725235200000 | 391.42 |
1725321600000 | 389.01 |
1725408000000 | 383.26 |
1725494400000 | 380.63 |
1725580800000 | 376.8399 |
1725840000000 | 380.87 |
1725926400000 | 378.14 |
1726012800000 | 378.23 |
1726099200000 | 383.12 |
1726185600000 | 384.94 |
1726444800000 | 385.37 |
1726531200000 | 386.08 |
1726617600000 | 382.65 |
1726704000000 | 387.47 |
1726790400000 | 382.45 |
1727049600000 | 380.7799 |
1727136000000 | 380.18 |
1727222400000 | 382.04 |
1727308800000 | 383.71 |
1727395200000 | 381.21 |
1727654400000 | 379.89 |
1727740800000 | 378.88 |
1727827200000 | 378.71 |
1727913600000 | 376.26 |
1728000000000 | 378.47 |
1728259200000 | 380.4 |
1728345600000 | 378 |
1728432000000 | 379.01 |
1728518400000 | 377.71 |
1728604800000 | 380.3399 |
1728864000000 | 381.32 |
1728950400000 | 376.61 |
1729036800000 | 377.58 |
1729123200000 | 380.21 |
1729209600000 | 381.98 |
1729468800000 | 380.61 |
1729555200000 | 379.18 |
1729641600000 | 379.79 |
1729728000000 | 378.5899 |
1729814400000 | 380.47 |
1730073600000 | 383.18 |
1730160000000 | 381.72 |
1730246400000 | 379.32 |
1730332800000 | 376.0899 |
STOXX Nordic 30 ESG-X | STOXX Nordic 30 | |
---|---|---|
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 | 16.220525463747 | 11.016930820677 |
2024 | 9.6729264210884 | 8.1654679518019 |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 17.351% |
INVESTOR B | Financial Services | Sweden | 6.400% |
ATLAS COPCO A | Industrial Goods and Services | Sweden | 5.269% |
VOLVO B | Industrial Goods and Services | Sweden | 5.121% |
NORDEA BANK | Banks | Finland | 5.108% |
DSV | Industrial Goods and Services | Denmark | 4.718% |
ASSA ABLOY | Construction and Materials | Sweden | 3.845% |
ERICSSON LM B | Telecommunications | Sweden | 3.200% |
NOKIA | Telecommunications | Finland | 3.096% |
EQT | Financial Services | Sweden | 2.921% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Nordic 30 ESG-X
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.