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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic 30 ESG-X | 958.2 | 802.1 | 27.7 | 21.8 | 139.2 | 6.8 | 17.4 | 0.9 | 9.3 |
STOXX Nordic 30 | 902.2 | 736.8 | 24.6 | 21.4 | 62.9 | 6.8 | 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 | -6.2 | 1.7 | 21.7 | 4.8 | 66.6 | N/A | N/A | 22.0 | 1.6 | 10.9 |
STOXX Nordic 30 | -6.4 | 0.5 | 21.7 | -5.1 | 48.1 | N/A | N/A | 22.0 | -1.8 | 8.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic 30 ESG-X | N/A | N/A | 15.1 | 20.9 | 21.4 | N/A | N/A | 1.4 | 0.0 | 0.5 |
STOXX Nordic 30 | N/A | N/A | 15.5 | 21.4 | 22.0 | N/A | N/A | 1.4 | -0.1 | 0.3 |
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 | 3.3 | 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
(USD, 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 | 2.4 | 2.2 | 23.1 |
STOXX Nordic 30 | 16.6 | 15.1 | 14.1 | 14.1 | 2.4 | 2.5 | 2.0 | 23.6 |
Performance and annual returns
STOXX Nordic 30 ESG-X | |
---|---|
1332115200000 | 100 |
1332201600000 | 98.22 |
1332288000000 | 97.24 |
1332374400000 | 96.02 |
1332460800000 | 97.11 |
1332720000000 | 99.24 |
1332806400000 | 98.27 |
1332892800000 | 97.81 |
1332979200000 | 95.58 |
1333065600000 | 97.7 |
1333324800000 | 99.31 |
1333411200000 | 99.24 |
1333497600000 | 94.68 |
1333584000000 | 94.15 |
1334016000000 | 91.97 |
1334102400000 | 92.42 |
1334188800000 | 94.24 |
1334275200000 | 92.26 |
1334534400000 | 92.73 |
1334620800000 | 95.06 |
1334707200000 | 93.94 |
1334793600000 | 94.59 |
1334880000000 | 95.34 |
1335139200000 | 91.21 |
1335225600000 | 93.23 |
1335312000000 | 94.44 |
1335398400000 | 94.55 |
1335484800000 | 95.54 |
1335744000000 | 95.91 |
1335830400000 | 95.89 |
1335916800000 | 95.02 |
1336003200000 | 95.76 |
1336089600000 | 93.46 |
1336348800000 | 93 |
1336435200000 | 91.56 |
1336521600000 | 91.05 |
1336608000000 | 91.55 |
1336694400000 | 91.96 |
1336953600000 | 88.45 |
1337040000000 | 87.26 |
1337126400000 | 86.51 |
1337212800000 | 86.03 |
1337299200000 | 84.04 |
1337558400000 | 85.99 |
1337644800000 | 87.83 |
1337731200000 | 84.31 |
1337817600000 | 85.25 |
1337904000000 | 85.06 |
1338163200000 | 85.32 |
1338249600000 | 85.96 |
1338336000000 | 83.63 |
1338422400000 | 82.39 |
1338508800000 | 80.49 |
1338768000000 | 80.56 |
1338854400000 | 80.83 |
1338940800000 | 82.07 |
1339027200000 | 84.32 |
1339113600000 | 83.47 |
1339372800000 | 84.51 |
1339459200000 | 84.73 |
1339545600000 | 84.7 |
1339632000000 | 84.23 |
1339718400000 | 85.38 |
1339977600000 | 85.17 |
1340064000000 | 87.52 |
1340150400000 | 88.55 |
1340236800000 | 87.25 |
1340323200000 | 86.69 |
1340582400000 | 84.3 |
1340668800000 | 83.93 |
1340755200000 | 85.22 |
1340841600000 | 84.56 |
1340928000000 | 89.54 |
1341187200000 | 89.81 |
1341273600000 | 91.3 |
1341360000000 | 90.73 |
1341446400000 | 89.98 |
1341532800000 | 88.35 |
1341792000000 | 88.12 |
1341878400000 | 89.18 |
1341964800000 | 88.8 |
1342051200000 | 87.55 |
1342137600000 | 88.91 |
1342396800000 | 89.28 |
1342483200000 | 88.75 |
1342569600000 | 90.09 |
1342656000000 | 91.47 |
1342742400000 | 90.46 |
1343001600000 | 88.45 |
1343088000000 | 88.46 |
1343174400000 | 89.21 |
1343260800000 | 92.13 |
1343347200000 | 93.73 |
1343606400000 | 94.33 |
1343692800000 | 94.63 |
1343779200000 | 94.68 |
1343865600000 | 93.1 |
1343952000000 | 96.29 |
1344211200000 | 96.66 |
1344297600000 | 97.1 |
1344384000000 | 97.21 |
1344470400000 | 97.75 |
1344556800000 | 97.8 |
1344816000000 | 97.25 |
1344902400000 | 97.51 |
1344988800000 | 97.46 |
1345075200000 | 97.73 |
1345161600000 | 98.21 |
1345420800000 | 98.2 |
1345507200000 | 99.02 |
1345593600000 | 97.35 |
1345680000000 | 97.81 |
1345766400000 | 97.8 |
1346025600000 | 98.61 |
1346112000000 | 97.08 |
1346198400000 | 96.51 |
1346284800000 | 95.7 |
1346371200000 | 97.03 |
1346630400000 | 97.09 |
1346716800000 | 95.68 |
1346803200000 | 95.69 |
1346889600000 | 97.11 |
1346976000000 | 99.51 |
1347235200000 | 99.04 |
1347321600000 | 99.84 |
1347408000000 | 100.42 |
1347494400000 | 100.01 |
1347580800000 | 103.67 |
1347840000000 | 102.86 |
1347926400000 | 101.97 |
1348012800000 | 102.86 |
1348099200000 | 102.13 |
1348185600000 | 102.51 |
1348444800000 | 101.85 |
1348531200000 | 103.11 |
1348617600000 | 100.11 |
1348704000000 | 100.88 |
1348790400000 | 99.97 |
1349049600000 | 101.32 |
1349136000000 | 101.11 |
1349222400000 | 99.74 |
1349308800000 | 100.91 |
1349395200000 | 102.42 |
1349654400000 | 100.79 |
1349740800000 | 99.89 |
1349827200000 | 98.85 |
1349913600000 | 99.28 |
1350000000000 | 98.72 |
1350259200000 | 99.36 |
1350345600000 | 101.07 |
1350432000000 | 101.83 |
1350518400000 | 102.69 |
1350604800000 | 101.33 |
1350864000000 | 101.41 |
1350950400000 | 98.63 |
1351036800000 | 98.56 |
1351123200000 | 98.97 |
1351209600000 | 98.22 |
1351468800000 | 98.37 |
1351555200000 | 99.18 |
1351641600000 | 98.53 |
1351728000000 | 99.07 |
1351814400000 | 99.08 |
1352073600000 | 98.49 |
1352160000000 | 98.05 |
1352246400000 | 97.02 |
1352332800000 | 96.76 |
1352419200000 | 97.08 |
1352678400000 | 96.83 |
1352764800000 | 96.5 |
1352851200000 | 96.58 |
1352937600000 | 95.84 |
1353024000000 | 94.39 |
1353283200000 | 97.42 |
1353369600000 | 97.42 |
1353456000000 | 97.83 |
1353542400000 | 99.19 |
1353628800000 | 100.69 |
1353888000000 | 100.39 |
1353974400000 | 99.72 |
1354060800000 | 99.16 |
1354147200000 | 100.68 |
1354233600000 | 100.92 |
1354492800000 | 101.83 |
1354579200000 | 101.93 |
1354665600000 | 102.24 |
1354752000000 | 102.35 |
1354838400000 | 102.17 |
1355097600000 | 102.28 |
1355184000000 | 103.49 |
1355270400000 | 103.21 |
1355356800000 | 102.37 |
1355443200000 | 102.56 |
1355702400000 | 102.92 |
1355788800000 | 103.84 |
1355875200000 | 104.92 |
1355961600000 | 104.99 |
1356048000000 | 104.66 |
1356307200000 | 104.52 |
1356566400000 | 104.98 |
1356652800000 | 104.41 |
1356912000000 | 104.42 |
1357084800000 | 107.55 |
1357171200000 | 106.85 |
1357257600000 | 107.2 |
1357516800000 | 107.4 |
1357603200000 | 106.57 |
1357689600000 | 106.57 |
1357776000000 | 108.17 |
1357862400000 | 109.32 |
1358121600000 | 109.61 |
1358208000000 | 109.06 |
1358294400000 | 109.29 |
1358380800000 | 110.18 |
1358467200000 | 109.23 |
1358726400000 | 110.29 |
1358812800000 | 109.96 |
1358899200000 | 110.27 |
1358985600000 | 111.18 |
1359072000000 | 112.71 |
1359331200000 | 112.87 |
1359417600000 | 113.52 |
1359504000000 | 115.18 |
1359590400000 | 114.56 |
1359676800000 | 117.3 |
1359936000000 | 115.7 |
1360022400000 | 116.37 |
1360108800000 | 116.22 |
1360195200000 | 114.7 |
1360281600000 | 115.84 |
1360540800000 | 113.59 |
1360627200000 | 114.82 |
1360713600000 | 116 |
1360800000000 | 115.42 |
1360886400000 | 115.41 |
1361145600000 | 115.11 |
1361232000000 | 116.2 |
1361318400000 | 117.17 |
1361404800000 | 114.12 |
1361491200000 | 114.58 |
1361750400000 | 115.05 |
1361836800000 | 112.78 |
1361923200000 | 113.85 |
1362009600000 | 114.15 |
1362096000000 | 113.85 |
1362355200000 | 115 |
1362441600000 | 117.03 |
1362528000000 | 115.87 |
1362614400000 | 116.36 |
1362700800000 | 115.9 |
1362960000000 | 116.26 |
1363046400000 | 116.2 |
1363132800000 | 115.35 |
1363219200000 | 115.82 |
1363305600000 | 116.41 |
1363564800000 | 114.54 |
1363651200000 | 113.2 |
1363737600000 | 113.51 |
1363824000000 | 112.5 |
1363910400000 | 113.13 |
1364169600000 | 112.14 |
1364256000000 | 112.45 |
1364342400000 | 111.75 |
1364428800000 | 112.5 |
1364860800000 | 113.82 |
1364947200000 | 113.6 |
1365033600000 | 111.4 |
1365120000000 | 111.57 |
1365379200000 | 111.89 |
1365465600000 | 112.82 |
1365552000000 | 114.74 |
1365638400000 | 115.85 |
1365724800000 | 114.35 |
1365984000000 | 113.51 |
1366070400000 | 112.86 |
1366156800000 | 109.79 |
1366243200000 | 109.41 |
1366329600000 | 109.53 |
1366588800000 | 109.01 |
1366675200000 | 110.47 |
1366761600000 | 111.37 |
1366848000000 | 113.23 |
1366934400000 | 113.85 |
1367193600000 | 114.75 |
1367280000000 | 116.18 |
1367366400000 | 116.04 |
1367452800000 | 114.55 |
1367539200000 | 115.74 |
1367798400000 | 115.73 |
1367884800000 | 116.26 |
1367971200000 | 118.19 |
1368057600000 | 117.64 |
1368144000000 | 116.93 |
1368403200000 | 117.09 |
1368489600000 | 116.94 |
1368576000000 | 116.58 |
1368662400000 | 117 |
1368748800000 | 116.47 |
1369008000000 | 117.04 |
1369094400000 | 117.64 |
1369180800000 | 118.3 |
1369267200000 | 115.22 |
1369353600000 | 115.17 |
1369612800000 | 116.3 |
1369699200000 | 116.69 |
1369785600000 | 115.56 |
1369872000000 | 116.68 |
1369958400000 | 114.28 |
1370217600000 | 114.87 |
1370304000000 | 115.24 |
1370390400000 | 113.32 |
1370476800000 | 113.35 |
1370563200000 | 113.97 |
1370822400000 | 113.68 |
1370908800000 | 113.05 |
1370995200000 | 113.89 |
1371081600000 | 113.4 |
1371168000000 | 114.95 |
1371427200000 | 115.1 |
1371513600000 | 115.28 |
1371600000000 | 114.67 |
1371686400000 | 108.86 |
1371772800000 | 107.82 |
1372032000000 | 103.82 |
1372118400000 | 105.91 |
1372204800000 | 107.35 |
1372291200000 | 108.37 |
1372377600000 | 107.37 |
1372636800000 | 109.78 |
1372723200000 | 109.52 |
1372809600000 | 108.37 |
1372896000000 | 110.54 |
1372982400000 | 108.47 |
1373241600000 | 110.35 |
1373328000000 | 110.55 |
1373414400000 | 111.67 |
1373500800000 | 114.02 |
1373587200000 | 113.89 |
1373846400000 | 113.97 |
1373932800000 | 114.91 |
1374019200000 | 115.09 |
1374105600000 | 114.92 |
1374192000000 | 115.74 |
1374451200000 | 116.05 |
1374537600000 | 116.99 |
1374624000000 | 117.75 |
1374710400000 | 117.48 |
1374796800000 | 117.51 |
1375056000000 | 117.43 |
1375142400000 | 117.14 |
1375228800000 | 117.26 |
1375315200000 | 118.23 |
1375401600000 | 118.44 |
1375660800000 | 118.55 |
1375747200000 | 118.52 |
1375833600000 | 118.51 |
1375920000000 | 120.2 |
1376006400000 | 120.67 |
1376265600000 | 120.17 |
1376352000000 | 120.3 |
1376438400000 | 121.14 |
1376524800000 | 119.3 |
1376611200000 | 121.07 |
1376870400000 | 121.09 |
1376956800000 | 120.7 |
1377043200000 | 117.95 |
1377129600000 | 119.14 |
1377216000000 | 120.08 |
1377475200000 | 119.97 |
1377561600000 | 118.57 |
1377648000000 | 117.76 |
1377734400000 | 117.02 |
1377820800000 | 115.27 |
1378080000000 | 117.45 |
1378166400000 | 118.51 |
1378252800000 | 118.94 |
1378339200000 | 118.14 |
1378425600000 | 118.88 |
1378684800000 | 120.53 |
1378771200000 | 122.62 |
1378857600000 | 123.62 |
1378944000000 | 123.61 |
1379030400000 | 122.78 |
1379289600000 | 124.91 |
1379376000000 | 124.89 |
1379462400000 | 125.26 |
1379548800000 | 128.57 |
1379635200000 | 127.67 |
1379894400000 | 126.21 |
1379980800000 | 126.47 |
1380067200000 | 124.8 |
1380153600000 | 125.36 |
1380240000000 | 125.38 |
1380499200000 | 124.28 |
1380585600000 | 125.59 |
1380672000000 | 125.2 |
1380758400000 | 125.64 |
1380844800000 | 124.67 |
1381104000000 | 123.95 |
1381190400000 | 123.78 |
1381276800000 | 122.09 |
1381363200000 | 124.04 |
1381449600000 | 124.96 |
1381708800000 | 124.88 |
1381795200000 | 124.85 |
1381881600000 | 125.39 |
1381968000000 | 127.66 |
1382054400000 | 128.95 |
1382313600000 | 129.53 |
1382400000000 | 131.32 |
1382486400000 | 130.38 |
1382572800000 | 131.28 |
1382659200000 | 131.2 |
1382918400000 | 130.8 |
1383004800000 | 131.29 |
1383091200000 | 131.62 |
1383177600000 | 127.94 |
1383264000000 | 127.13 |
1383523200000 | 127.99 |
1383609600000 | 126.96 |
1383696000000 | 128.8 |
1383782400000 | 127.81 |
1383868800000 | 126.36 |
1384128000000 | 127.78 |
1384214400000 | 126 |
1384300800000 | 125.16 |
1384387200000 | 127 |
1384473600000 | 127.95 |
1384732800000 | 129.8 |
1384819200000 | 128.76 |
1384905600000 | 128.17 |
1384992000000 | 127.53 |
1385078400000 | 128.85 |
1385337600000 | 129.13 |
1385424000000 | 128.94 |
1385510400000 | 129.54 |
1385596800000 | 130.73 |
1385683200000 | 130.35 |
1385942400000 | 129.77 |
1386028800000 | 128.41 |
1386115200000 | 127.79 |
1386201600000 | 127.61 |
1386288000000 | 127.68 |
1386547200000 | 128.53 |
1386633600000 | 127.83 |
1386720000000 | 127.38 |
1386806400000 | 125.39 |
1386892800000 | 125.24 |
1387152000000 | 126.44 |
1387238400000 | 125.82 |
1387324800000 | 127.27 |
1387411200000 | 128.41 |
1387497600000 | 129.68 |
1387756800000 | 130.87 |
1387843200000 | 130.45 |
1388102400000 | 133.2 |
1388361600000 | 134.14 |
1388448000000 | 134.09 |
1388620800000 | 132.41 |
1388707200000 | 132.5 |
1388966400000 | 132.43 |
1389052800000 | 132.98 |
1389139200000 | 132.67 |
1389225600000 | 132.6 |
1389312000000 | 134.54 |
1389571200000 | 134.56 |
1389657600000 | 134.94 |
1389744000000 | 135.43 |
1389830400000 | 135.45 |
1389916800000 | 135.5 |
1390176000000 | 135.39 |
1390262400000 | 135.37 |
1390348800000 | 135.74 |
1390435200000 | 135.01 |
1390521600000 | 132.84 |
1390780800000 | 131.96 |
1390867200000 | 132.05 |
1390953600000 | 130.5 |
1391040000000 | 129.79 |
1391126400000 | 129.52 |
1391385600000 | 128.88 |
1391472000000 | 128.38 |
1391558400000 | 129.64 |
1391644800000 | 132.46 |
1391731200000 | 133.92 |
1391990400000 | 134.88 |
1392076800000 | 136.82 |
1392163200000 | 135.83 |
1392249600000 | 135.87 |
1392336000000 | 136.6 |
1392595200000 | 137.09 |
1392681600000 | 136.42 |
1392768000000 | 137.16 |
1392854400000 | 136.45 |
1392940800000 | 137.59 |
1393200000000 | 139.48 |
1393286400000 | 140.56 |
1393372800000 | 139.58 |
1393459200000 | 139.21 |
1393545600000 | 141.53 |
1393804800000 | 137.96 |
1393891200000 | 140.62 |
1393977600000 | 141.12 |
1394064000000 | 142.02 |
1394150400000 | 141.25 |
1394409600000 | 140.98 |
1394496000000 | 141.28 |
1394582400000 | 139.54 |
1394668800000 | 139.03 |
1394755200000 | 137.51 |
1395014400000 | 139.57 |
1395100800000 | 140.82 |
1395187200000 | 140.42 |
1395273600000 | 138.83 |
1395360000000 | 138.57 |
1395619200000 | 137.61 |
1395705600000 | 138.76 |
1395792000000 | 139.13 |
1395878400000 | 138.49 |
1395964800000 | 139.08 |
1396224000000 | 141.03 |
1396310400000 | 142.11 |
1396396800000 | 142.1 |
1396483200000 | 141.02 |
1396569600000 | 140.93 |
1396828800000 | 139.38 |
1396915200000 | 139.96 |
1397001600000 | 140.9 |
1397088000000 | 139.7 |
1397174400000 | 138.17 |
1397433600000 | 137.69 |
1397520000000 | 136.28 |
1397606400000 | 137.53 |
1397692800000 | 137.83 |
1398124800000 | 140.57 |
1398211200000 | 139.42 |
1398297600000 | 139.74 |
1398384000000 | 139.03 |
1398643200000 | 139.28 |
1398729600000 | 141.15 |
1398816000000 | 141.8 |
1398902400000 | 141.77 |
1398988800000 | 141.32 |
1399248000000 | 140.71 |
1399334400000 | 141.15 |
1399420800000 | 140.69 |
1399507200000 | 141.98 |
1399593600000 | 140.53 |
1399852800000 | 141.69 |
1399939200000 | 142.35 |
1400025600000 | 142.36 |
1400112000000 | 142.34 |
1400198400000 | 142 |
1400457600000 | 141.86 |
1400544000000 | 142.13 |
1400630400000 | 143.02 |
1400716800000 | 143.36 |
1400803200000 | 142.82 |
1401062400000 | 143.88 |
1401148800000 | 143.77 |
1401235200000 | 143.14 |
1401321600000 | 143.4 |
1401408000000 | 143.59 |
1401667200000 | 143.35 |
1401753600000 | 143.32 |
1401840000000 | 144.01 |
1401926400000 | 143.59 |
1402012800000 | 144.86 |
1402272000000 | 144.92 |
1402358400000 | 145.27 |
1402444800000 | 144.72 |
1402531200000 | 145.42 |
1402617600000 | 145.11 |
1402876800000 | 145.35 |
1402963200000 | 145.02 |
1403049600000 | 144.94 |
1403136000000 | 145.39 |
1403222400000 | 144.39 |
1403481600000 | 145.46 |
1403568000000 | 144.92 |
1403654400000 | 142.99 |
1403740800000 | 142.26 |
1403827200000 | 143.11 |
1404086400000 | 143.61 |
1404172800000 | 144.21 |
1404259200000 | 144.5 |
1404345600000 | 144.6 |
1404432000000 | 143.38 |
1404691200000 | 143.18 |
1404777600000 | 141.4 |
1404864000000 | 141.91 |
1404950400000 | 140.14 |
1405036800000 | 140.32 |
1405296000000 | 142.27 |
1405382400000 | 141.17 |
1405468800000 | 142.76 |
1405555200000 | 141.64 |
1405641600000 | 141.6 |
1405900800000 | 141.32 |
1405987200000 | 142.81 |
1406073600000 | 143.06 |
1406160000000 | 143.62 |
1406246400000 | 143.57 |
1406505600000 | 142.88 |
1406592000000 | 142.8 |
1406678400000 | 141.97 |
1406764800000 | 140.12 |
1406851200000 | 138.7 |
1407110400000 | 138.58 |
1407196800000 | 139.19 |
1407283200000 | 136.98 |
1407369600000 | 136.04 |
1407456000000 | 135.6 |
1407715200000 | 138.32 |
1407801600000 | 137.38 |
1407888000000 | 138.45 |
1407974400000 | 138.2 |
1408060800000 | 137.99 |
1408320000000 | 139.3 |
1408406400000 | 140.14 |
1408492800000 | 139.99 |
1408579200000 | 140.89 |
1408665600000 | 139.85 |
1408924800000 | 140.63 |
1409011200000 | 141.1 |
1409097600000 | 141.09 |
1409184000000 | 139.55 |
1409270400000 | 140.06 |
1409529600000 | 139.57 |
1409616000000 | 139.65 |
1409702400000 | 140.51 |
1409788800000 | 139.54 |
1409875200000 | 138.14 |
1410134400000 | 138.7 |
1410220800000 | 137.68 |
1410307200000 | 138.09 |
1410393600000 | 137.81 |
1410480000000 | 138.39 |
1410739200000 | 138.93 |
1410825600000 | 138.56 |
1410912000000 | 139.99 |
1410998400000 | 141.37 |
1411084800000 | 141.05 |
1411344000000 | 140.62 |
1411430400000 | 139.59 |
1411516800000 | 139.28 |
1411603200000 | 137.51 |
1411689600000 | 137.28 |
1411948800000 | 136.86 |
1412035200000 | 137.64 |
1412121600000 | 136.01 |
1412208000000 | 133.93 |
1412294400000 | 133.68 |
1412553600000 | 134.19 |
1412640000000 | 132.13 |
1412726400000 | 131.09 |
1412812800000 | 130.45 |
1412899200000 | 127.38 |
1413158400000 | 127.8 |
1413244800000 | 127.8 |
1413331200000 | 124.91 |
1413417600000 | 124.26 |
1413504000000 | 128.6 |
1413763200000 | 127.98 |
1413849600000 | 130.61 |
1413936000000 | 131.16 |
1414022400000 | 132.64 |
1414108800000 | 132.36 |
1414368000000 | 132.15 |
1414454400000 | 132.64 |
1414540800000 | 133.67 |
1414627200000 | 134.08 |
1414713600000 | 134.09 |
1414972800000 | 132.47 |
1415059200000 | 131.96 |
1415145600000 | 133.06 |
1415232000000 | 132.58 |
1415318400000 | 131.32 |
1415577600000 | 132.29 |
1415664000000 | 132.83 |
1415750400000 | 131.84 |
1415836800000 | 132.35 |
1415923200000 | 131.93 |
1416182400000 | 131.79 |
1416268800000 | 133.9 |
1416355200000 | 133.53 |
1416441600000 | 133.34 |
1416528000000 | 134.39 |
1416787200000 | 135.6 |
1416873600000 | 136.34 |
1416960000000 | 136.19 |
1417046400000 | 135.5 |
1417132800000 | 134.29 |
1417392000000 | 134.18 |
1417478400000 | 133.58 |
1417564800000 | 133.83 |
1417651200000 | 133.34 |
1417737600000 | 133.74 |
1417996800000 | 132.96 |
1418083200000 | 132.41 |
1418169600000 | 132.02 |
1418256000000 | 131.36 |
1418342400000 | 128.98 |
1418601600000 | 125.86 |
1418688000000 | 126.18 |
1418774400000 | 125.46 |
1418860800000 | 128.28 |
1418947200000 | 128.69 |
1419206400000 | 128.83 |
1419292800000 | 128.65 |
1419379200000 | 128.39 |
1419811200000 | 128.9 |
1419897600000 | 128.15 |
1419984000000 | 127.08 |
1420156800000 | 126.64 |
1420416000000 | 124.79 |
1420502400000 | 124.57 |
1420588800000 | 121.77 |
1420675200000 | 124.14 |
1420761600000 | 123.77 |
1421020800000 | 123.73 |
1421107200000 | 125.36 |
1421193600000 | 123.64 |
1421280000000 | 124.04 |
1421366400000 | 124.31 |
1421625600000 | 126.87 |
1421712000000 | 126.87 |
1421798400000 | 127.72 |
1421884800000 | 128.61 |
1421971200000 | 128.4 |
1422230400000 | 129.48 |
1422316800000 | 129.74 |
1422403200000 | 130.59 |
1422489600000 | 130.2 |
1422576000000 | 129.78 |
1422835200000 | 130.14 |
1422921600000 | 132.59 |
1423008000000 | 131 |
1423094400000 | 131.35 |
1423180800000 | 130.43 |
1423440000000 | 129.44 |
1423526400000 | 130.83 |
1423612800000 | 129.07 |
1423699200000 | 130.46 |
1423785600000 | 132.6 |
1424044800000 | 132.82 |
1424131200000 | 132.94 |
1424217600000 | 133.95 |
1424304000000 | 134.87 |
1424390400000 | 135.97 |
1424649600000 | 136.42 |
1424736000000 | 136.79 |
1424822400000 | 137.64 |
1424908800000 | 137.22 |
1424995200000 | 138.14 |
1425254400000 | 137.77 |
1425340800000 | 136.69 |
1425427200000 | 135.31 |
1425513600000 | 136.21 |
1425600000000 | 134.13 |
1425859200000 | 133.68 |
1425945600000 | 131.39 |
1426032000000 | 131.5 |
1426118400000 | 132.03 |
1426204800000 | 131.7 |
1426464000000 | 133.78 |
1426550400000 | 132.48 |
1426636800000 | 133.43 |
1426723200000 | 134.61 |
1426809600000 | 137.04 |
1427068800000 | 138.27 |
1427155200000 | 138.7 |
1427241600000 | 138.69 |
1427328000000 | 136.12 |
1427414400000 | 137.57 |
1427673600000 | 138.94 |
1427760000000 | 136.67 |
1427846400000 | 137.2 |
1427932800000 | 138.5 |
1428364800000 | 140.36 |
1428451200000 | 139.43 |
1428537600000 | 138.85 |
1428624000000 | 139.9 |
1428883200000 | 139.43 |
1428969600000 | 140.41 |
1429056000000 | 140.32 |
1429142400000 | 140.79 |
1429228800000 | 138.27 |
1429488000000 | 139.35 |
1429574400000 | 141.59 |
1429660800000 | 140.95 |
1429747200000 | 140.46 |
1429833600000 | 141.55 |
1430092800000 | 143.21 |
1430179200000 | 141.27 |
1430265600000 | 140.91 |
1430352000000 | 140.43 |
1430438400000 | 140.26 |
1430697600000 | 140.9 |
1430784000000 | 138.38 |
1430870400000 | 139.85 |
1430956800000 | 139.12 |
1431043200000 | 141.76 |
1431302400000 | 141.37 |
1431388800000 | 140.36 |
1431475200000 | 142.75 |
1431561600000 | 142.67 |
1431648000000 | 142.7 |
1431907200000 | 142.93 |
1431993600000 | 141.88 |
1432080000000 | 142.31 |
1432166400000 | 143.18 |
1432252800000 | 142.56 |
1432512000000 | 142.43 |
1432598400000 | 140.15 |
1432684800000 | 141.31 |
1432771200000 | 141.05 |
1432857600000 | 139.07 |
1433116800000 | 138.97 |
1433203200000 | 140.69 |
1433289600000 | 142.88 |
1433376000000 | 142.38 |
1433462400000 | 138.51 |
1433721600000 | 137.8 |
1433808000000 | 137.89 |
1433894400000 | 141.02 |
1433980800000 | 140.76 |
1434067200000 | 140.46 |
1434326400000 | 137.58 |
1434412800000 | 138.09 |
1434499200000 | 136.92 |
1434585600000 | 138.21 |
1434672000000 | 137.63 |
1434931200000 | 142.26 |
1435017600000 | 140.78 |
1435104000000 | 140.07 |
1435190400000 | 139.77 |
1435276800000 | 139.09 |
1435536000000 | 135.88 |
1435622400000 | 134.29 |
1435708800000 | 136.01 |
1435795200000 | 134.29 |
1435881600000 | 133.37 |
1436140800000 | 131.61 |
1436227200000 | 128.31 |
1436313600000 | 130.09 |
1436400000000 | 132.62 |
1436486400000 | 137.56 |
1436745600000 | 138.17 |
1436832000000 | 138.05 |
1436918400000 | 137.5 |
1437004800000 | 139.12 |
1437091200000 | 137.98 |
1437350400000 | 139.53 |
1437436800000 | 138.85 |
1437523200000 | 137.16 |
1437609600000 | 137.67 |
1437696000000 | 137.13 |
1437955200000 | 136.1 |
1438041600000 | 135.6 |
1438128000000 | 136.76 |
1438214400000 | 136.37 |
1438300800000 | 138.22 |
1438560000000 | 138.16 |
1438646400000 | 137.46 |
1438732800000 | 137.49 |
1438819200000 | 135.91 |
1438905600000 | 134.71 |
1439164800000 | 137.03 |
1439251200000 | 135.74 |
1439337600000 | 134.21 |
1439424000000 | 136.29 |
1439510400000 | 135.98 |
1439769600000 | 136.08 |
1439856000000 | 135.87 |
1439942400000 | 133.1 |
1440028800000 | 131.98 |
1440115200000 | 129.93 |
1440374400000 | 125.49 |
1440460800000 | 128.23 |
1440547200000 | 126.5 |
1440633600000 | 128.97 |
1440720000000 | 129.87 |
1440979200000 | 128.84 |
1441065600000 | 126.57 |
1441152000000 | 127.35 |
1441238400000 | 129.48 |
1441324800000 | 125.98 |
1441584000000 | 126.64 |
1441670400000 | 129 |
1441756800000 | 130.92 |
1441843200000 | 130.33 |
1441929600000 | 130.61 |
1442188800000 | 129.07 |
1442275200000 | 129.29 |
1442361600000 | 130.9 |
1442448000000 | 131.22 |
1442534400000 | 129.49 |
1442793600000 | 128.83 |
1442880000000 | 124.76 |
1442966400000 | 124.74 |
1443052800000 | 122.55 |
1443139200000 | 124.74 |
1443398400000 | 122.45 |
1443484800000 | 122.15 |
1443571200000 | 123.93 |
1443657600000 | 124.28 |
1443744000000 | 125.17 |
1444003200000 | 128.25 |
1444089600000 | 129.79 |
1444176000000 | 129.51 |
1444262400000 | 130.02 |
1444348800000 | 131.49 |
1444608000000 | 131.93 |
1444694400000 | 130.23 |
1444780800000 | 128.65 |
1444867200000 | 128.83 |
1444953600000 | 129.85 |
1445212800000 | 129.68 |
1445299200000 | 129.79 |
1445385600000 | 128.56 |
1445472000000 | 128.76 |
1445558400000 | 129.29 |
1445817600000 | 129.3 |
1445904000000 | 128.01 |
1445990400000 | 129.91 |
1446076800000 | 126.96 |
1446163200000 | 128 |
1446422400000 | 128.57 |
1446508800000 | 128.68 |
1446595200000 | 129.1 |
1446681600000 | 129.08 |
1446768000000 | 128.06 |
1447027200000 | 127.17 |
1447113600000 | 125.91 |
1447200000000 | 127.53 |
1447286400000 | 126.57 |
1447372800000 | 124.58 |
1447632000000 | 124.85 |
1447718400000 | 126.87 |
1447804800000 | 126.91 |
1447891200000 | 128.05 |
1447977600000 | 127.93 |
1448236800000 | 127.03 |
1448323200000 | 125.2 |
1448409600000 | 126.23 |
1448496000000 | 127.46 |
1448582400000 | 127.24 |
1448841600000 | 128.3 |
1448928000000 | 128.97 |
1449014400000 | 129.37 |
1449100800000 | 129.66 |
1449187200000 | 129.01 |
1449446400000 | 129.55 |
1449532800000 | 126.74 |
1449619200000 | 126.96 |
1449705600000 | 125.87 |
1449792000000 | 123.29 |
1450051200000 | 122.48 |
1450137600000 | 125.16 |
1450224000000 | 125.57 |
1450310400000 | 125.65 |
1450396800000 | 124.17 |
1450656000000 | 124.87 |
1450742400000 | 125.04 |
1450828800000 | 127.03 |
1450915200000 | 128 |
1451260800000 | 127.56 |
1451347200000 | 128.67 |
1451433600000 | 127.95 |
1451520000000 | 127.62 |
1451865600000 | 123.49 |
1451952000000 | 122.62 |
1452038400000 | 122.41 |
1452124800000 | 120.85 |
1452211200000 | 120.65 |
1452470400000 | 119.65 |
1452556800000 | 120.19 |
1452643200000 | 121.09 |
1452729600000 | 118.56 |
1452816000000 | 115.91 |
1453075200000 | 115.34 |
1453161600000 | 117.73 |
1453248000000 | 113.38 |
1453334400000 | 115.68 |
1453420800000 | 119.78 |
1453680000000 | 119.76 |
1453766400000 | 121.16 |
1453852800000 | 121.25 |
1453939200000 | 119.3 |
1454025600000 | 120.67 |
1454284800000 | 119.67 |
1454371200000 | 117.77 |
1454457600000 | 116.38 |
1454544000000 | 118.31 |
1454630400000 | 117 |
1454889600000 | 111.95 |
1454976000000 | 111.77 |
1455062400000 | 113.35 |
1455148800000 | 110.76 |
1455235200000 | 112.24 |
1455494400000 | 115.95 |
1455580800000 | 115.12 |
1455667200000 | 118.46 |
1455753600000 | 118.68 |
1455840000000 | 117.83 |
1456099200000 | 120.13 |
1456185600000 | 119.38 |
1456272000000 | 115.76 |
1456358400000 | 118.36 |
1456444800000 | 118.96 |
1456704000000 | 118.47 |
1456790400000 | 119.83 |
1456876800000 | 119.45 |
1456963200000 | 120.18 |
1457049600000 | 123.43 |
1457308800000 | 123.29 |
1457395200000 | 122.65 |
1457481600000 | 122.87 |
1457568000000 | 122.9 |
1457654400000 | 125.47 |
1457913600000 | 126.6 |
1458000000000 | 125.01 |
1458086400000 | 124.15 |
1458172800000 | 125.63 |
1458259200000 | 125.96 |
1458518400000 | 124.83 |
1458604800000 | 124.85 |
1458691200000 | 123.38 |
1458777600000 | 121.7 |
1459209600000 | 121.88 |
1459296000000 | 125.96 |
1459382400000 | 125.03 |
1459468800000 | 123.71 |
1459728000000 | 124.75 |
1459814400000 | 122.63 |
1459900800000 | 123.76 |
1459987200000 | 122.93 |
1460073600000 | 125.42 |
1460332800000 | 125.87 |
1460419200000 | 125.2 |
1460505600000 | 126.79 |
1460592000000 | 126.93 |
1460678400000 | 126.78 |
1460937600000 | 127.31 |
1461024000000 | 130.49 |
1461110400000 | 129.99 |
1461196800000 | 129.05 |
1461283200000 | 127.8 |
1461542400000 | 126.72 |
1461628800000 | 126.95 |
1461715200000 | 127.48 |
1461801600000 | 128.27 |
1461888000000 | 127.38 |
1462147200000 | 127.42 |
1462233600000 | 125.38 |
1462320000000 | 123.92 |
1462406400000 | 123.14 |
1462492800000 | 122.49 |
1462752000000 | 123.74 |
1462838400000 | 124.01 |
1462924800000 | 123.76 |
1463011200000 | 122.45 |
1463097600000 | 122 |
1463356800000 | 122.96 |
1463443200000 | 122.95 |
1463529600000 | 123.11 |
1463616000000 | 120.74 |
1463702400000 | 122.46 |
1463961600000 | 121.87 |
1464048000000 | 123.84 |
1464134400000 | 125.69 |
1464220800000 | 126.43 |
1464307200000 | 125.74 |
1464566400000 | 126.29 |
1464652800000 | 125.45 |
1464739200000 | 125.46 |
1464825600000 | 124.89 |
1464912000000 | 125.94 |
1465171200000 | 127.04 |
1465257600000 | 128.41 |
1465344000000 | 128.24 |
1465430400000 | 126.34 |
1465516800000 | 122.73 |
1465776000000 | 121.43 |
1465862400000 | 117.43 |
1465948800000 | 119.29 |
1466035200000 | 116.05 |
1466121600000 | 118.49 |
1466380800000 | 122.91 |
1466467200000 | 122.97 |
1466553600000 | 123.68 |
1466640000000 | 125.7 |
1466726400000 | 121.13 |
1466985600000 | 111.76 |
1467072000000 | 115.18 |
1467158400000 | 118.7 |
1467244800000 | 120.25 |
1467331200000 | 122.15 |
1467590400000 | 121.19 |
1467676800000 | 118.46 |
1467763200000 | 115.98 |
1467849600000 | 117.76 |
1467936000000 | 118.91 |
1468195200000 | 121.18 |
1468281600000 | 122.09 |
1468368000000 | 122.81 |
1468454400000 | 123.34 |
1468540800000 | 123.04 |
1468800000000 | 122.54 |
1468886400000 | 121.92 |
1468972800000 | 123.46 |
1469059200000 | 123.24 |
1469145600000 | 122.65 |
1469404800000 | 122.42 |
1469491200000 | 123.07 |
1469577600000 | 122.99 |
1469664000000 | 122.89 |
1469750400000 | 124.36 |
1470009600000 | 123.47 |
1470096000000 | 122.22 |
1470182400000 | 121.17 |
1470268800000 | 121.98 |
1470355200000 | 119.9 |
1470614400000 | 119.58 |
1470700800000 | 122.44 |
1470787200000 | 122.29 |
1470873600000 | 122.89 |
1470960000000 | 122.57 |
1471219200000 | 123.24 |
1471305600000 | 122.49 |
1471392000000 | 121.23 |
1471478400000 | 122.73 |
1471564800000 | 122.11 |
1471824000000 | 122.48 |
1471910400000 | 123.43 |
1471996800000 | 123.33 |
1472083200000 | 122.78 |
1472169600000 | 123.36 |
1472428800000 | 122.12 |
1472515200000 | 122.31 |
1472601600000 | 121.73 |
1472688000000 | 121.76 |
1472774400000 | 122.73 |
1473033600000 | 123.12 |
1473120000000 | 123.54 |
1473206400000 | 124.49 |
1473292800000 | 124.54 |
1473379200000 | 122.2 |
1473638400000 | 121.53 |
1473724800000 | 121.28 |
1473811200000 | 121.4 |
1473897600000 | 121.75 |
1473984000000 | 120.05 |
1474243200000 | 121.51 |
1474329600000 | 121.18 |
1474416000000 | 121.16 |
1474502400000 | 123.81 |
1474588800000 | 122.41 |
1474848000000 | 121.5 |
1474934400000 | 119.9 |
1475020800000 | 120.64 |
1475107200000 | 121.34 |
1475193600000 | 121.39 |
1475452800000 | 121.28 |
1475539200000 | 121.66 |
1475625600000 | 122 |
1475712000000 | 121.5 |
1475798400000 | 120.55 |
1476057600000 | 121.51 |
1476144000000 | 118.88 |
1476230400000 | 117.25 |
1476316800000 | 116.03 |
1476403200000 | 117.67 |
1476662400000 | 117.3 |
1476748800000 | 118.81 |
1476835200000 | 119 |
1476921600000 | 119.21 |
1477008000000 | 118.76 |
1477267200000 | 118.7 |
1477353600000 | 117.98 |
1477440000000 | 118.24 |
1477526400000 | 117.52 |
1477612800000 | 115.03 |
1477872000000 | 114.87 |
1477958400000 | 114.28 |
1478044800000 | 113.28 |
1478131200000 | 113.02 |
1478217600000 | 111.6 |
1478476800000 | 112.5 |
1478563200000 | 112.6 |
1478649600000 | 112.79 |
1478736000000 | 112.41 |
1478822400000 | 111.53 |
1479081600000 | 109.87 |
1479168000000 | 110.89 |
1479254400000 | 109.92 |
1479340800000 | 110.69 |
1479427200000 | 109.97 |
1479686400000 | 110.54 |
1479772800000 | 110.47 |
1479859200000 | 109.53 |
1479945600000 | 110.35 |
1480032000000 | 111.38 |
1480291200000 | 110.46 |
1480377600000 | 110.65 |
1480464000000 | 111.74 |
1480550400000 | 111.54 |
1480636800000 | 111.41 |
1480896000000 | 113.06 |
1480982400000 | 113.76 |
1481068800000 | 115.63 |
1481155200000 | 115.2 |
1481241600000 | 115.98 |
1481500800000 | 116.57 |
1481587200000 | 117.96 |
1481673600000 | 117.28 |
1481760000000 | 115.51 |
1481846400000 | 115.71 |
1482105600000 | 115.84 |
1482192000000 | 115.26 |
1482278400000 | 116 |
1482364800000 | 115.92 |
1482451200000 | 116.56 |
1482796800000 | 116.66 |
1482883200000 | 116.2 |
1482969600000 | 117.07 |
1483056000000 | 117.48 |
1483315200000 | 118.72 |
1483401600000 | 117.54 |
1483488000000 | 118.13 |
1483574400000 | 119.57 |
1483660800000 | 119.18 |
1483920000000 | 118.06 |
1484006400000 | 117.94 |
1484092800000 | 116.91 |
1484179200000 | 118.11 |
1484265600000 | 119.59 |
1484524800000 | 118.81 |
1484611200000 | 119.03 |
1484697600000 | 119.32 |
1484784000000 | 118.38 |
1484870400000 | 120 |
1485129600000 | 119.34 |
1485216000000 | 120.18 |
1485302400000 | 121.79 |
1485388800000 | 121.86 |
1485475200000 | 121.72 |
1485734400000 | 120.73 |
1485820800000 | 121.84 |
1485907200000 | 122.64 |
1485993600000 | 122.78 |
1486080000000 | 122.84 |
1486339200000 | 121.35 |
1486425600000 | 120.8 |
1486512000000 | 120.74 |
1486598400000 | 121.26 |
1486684800000 | 121.15 |
1486944000000 | 121.65 |
1487030400000 | 121.25 |
1487116800000 | 121.77 |
1487203200000 | 123.42 |
1487289600000 | 122.61 |
1487548800000 | 122.5 |
1487635200000 | 122.85 |
1487721600000 | 122.37 |
1487808000000 | 122.89 |
1487894400000 | 121.59 |
1488153600000 | 121.44 |
1488240000000 | 121.78 |
1488326400000 | 122.57 |
1488412800000 | 121.87 |
1488499200000 | 122.09 |
1488758400000 | 121.86 |
1488844800000 | 121.45 |
1488931200000 | 121.04 |
1489017600000 | 121.42 |
1489104000000 | 122.75 |
1489363200000 | 123.49 |
1489449600000 | 122.84 |
1489536000000 | 122.92 |
1489622400000 | 124.99 |
1489708800000 | 125.12 |
1489968000000 | 125.25 |
1490054400000 | 124.75 |
1490140800000 | 123.85 |
1490227200000 | 124.73 |
1490313600000 | 124.98 |
1490572800000 | 125.48 |
1490659200000 | 125.7 |
1490745600000 | 124.7 |
1490832000000 | 124.95 |
1490918400000 | 125.19 |
1491177600000 | 123.74 |
1491264000000 | 124.2 |
1491350400000 | 123.95 |
1491436800000 | 124.05 |
1491523200000 | 123.63 |
1491782400000 | 123.92 |
1491868800000 | 124.18 |
1491955200000 | 124.98 |
1492041600000 | 124.88 |
1492473600000 | 124.03 |
1492560000000 | 124.66 |
1492646400000 | 125.59 |
1492732800000 | 124.29 |
1492992000000 | 129.02 |
1493078400000 | 130.83 |
1493164800000 | 130.89 |
1493251200000 | 130.99 |
1493337600000 | 131.84 |
1493596800000 | 131.88 |
1493683200000 | 132.99 |
1493769600000 | 133.83 |
1493856000000 | 134.52 |
1493942400000 | 135.84 |
1494201600000 | 134.91 |
1494288000000 | 134.73 |
1494374400000 | 134.53 |
1494460800000 | 134.34 |
1494547200000 | 135.19 |
1494806400000 | 136.08 |
1494892800000 | 136.94 |
1494979200000 | 135.62 |
1495065600000 | 134.65 |
1495152000000 | 136.43 |
1495411200000 | 137.32 |
1495497600000 | 138.58 |
1495584000000 | 138.08 |
1495670400000 | 138.51 |
1495756800000 | 137.97 |
1496016000000 | 137.42 |
1496102400000 | 137.54 |
1496188800000 | 138.54 |
1496275200000 | 138.77 |
1496361600000 | 140.16 |
1496620800000 | 139.45 |
1496707200000 | 139.04 |
1496793600000 | 139.04 |
1496880000000 | 138.58 |
1496966400000 | 139.18 |
1497225600000 | 138.96 |
1497312000000 | 140.49 |
1497398400000 | 140.85 |
1497484800000 | 137.55 |
1497571200000 | 139 |
1497830400000 | 140.36 |
1497916800000 | 138.92 |
1498003200000 | 138.43 |
1498089600000 | 138.68 |
1498176000000 | 139.18 |
1498435200000 | 139.15 |
1498521600000 | 138.71 |
1498608000000 | 139.89 |
1498694400000 | 139.15 |
1498780800000 | 139.08 |
1499040000000 | 140.66 |
1499126400000 | 139.79 |
1499212800000 | 140.19 |
1499299200000 | 140.39 |
1499385600000 | 140.21 |
1499644800000 | 140.9 |
1499731200000 | 140.73 |
1499817600000 | 143.36 |
1499904000000 | 143.41 |
1499990400000 | 144.41 |
1500249600000 | 144.89 |
1500336000000 | 143.45 |
1500422400000 | 142.81 |
1500508800000 | 143.63 |
1500595200000 | 142.29 |
1500854400000 | 141.04 |
1500940800000 | 141.5 |
1501027200000 | 142.1 |
1501113600000 | 142.2 |
1501200000000 | 142.92 |
1501459200000 | 143.01 |
1501545600000 | 143.97 |
1501632000000 | 143.86 |
1501718400000 | 143.79 |
1501804800000 | 143.4 |
1502064000000 | 143.63 |
1502150400000 | 142.79 |
1502236800000 | 143.2 |
1502323200000 | 142.32 |
1502409600000 | 142.07 |
1502668800000 | 143.43 |
1502755200000 | 142.57 |
1502841600000 | 142.67 |
1502928000000 | 141.88 |
1503014400000 | 141.14 |
1503273600000 | 141.71 |
1503360000000 | 142.7 |
1503446400000 | 142.79 |
1503532800000 | 142.89 |
1503619200000 | 144.01 |
1503878400000 | 144.43 |
1503964800000 | 143.79 |
1504051200000 | 143.98 |
1504137600000 | 145.29 |
1504224000000 | 145.97 |
1504483200000 | 145.58 |
1504569600000 | 144.99 |
1504656000000 | 144.82 |
1504742400000 | 145.86 |
1504828800000 | 145.38 |
1505088000000 | 146.41 |
1505174400000 | 147.29 |
1505260800000 | 146.78 |
1505347200000 | 146.41 |
1505433600000 | 146.66 |
1505692800000 | 147.53 |
1505779200000 | 147.47 |
1505865600000 | 147.99 |
1505952000000 | 148.14 |
1506038400000 | 148.62 |
1506297600000 | 148.05 |
1506384000000 | 145.98 |
1506470400000 | 146.4 |
1506556800000 | 147.37 |
1506643200000 | 147.6 |
1506902400000 | 147.79 |
1506988800000 | 148.65 |
1507075200000 | 149.04 |
1507161600000 | 148.73 |
1507248000000 | 148.42 |
1507507200000 | 148.87 |
1507593600000 | 149.42 |
1507680000000 | 149.74 |
1507766400000 | 149.4 |
1507852800000 | 148.35 |
1508112000000 | 148.48 |
1508198400000 | 147.46 |
1508284800000 | 148.49 |
1508371200000 | 148.99 |
1508457600000 | 150.14 |
1508716800000 | 149.22 |
1508803200000 | 148.39 |
1508889600000 | 148.76 |
1508976000000 | 145.73 |
1509062400000 | 145.57 |
1509321600000 | 145.9 |
1509408000000 | 146.03 |
1509494400000 | 145.84 |
1509580800000 | 146.1 |
1509667200000 | 144.87 |
1509926400000 | 145.54 |
1510012800000 | 144.64 |
1510099200000 | 145.06 |
1510185600000 | 142.79 |
1510272000000 | 142.67 |
1510531200000 | 141.78 |
1510617600000 | 141.25 |
1510704000000 | 141.09 |
1510790400000 | 142.59 |
1510876800000 | 141.34 |
1511136000000 | 141.58 |
1511222400000 | 142.33 |
1511308800000 | 142.24 |
1511395200000 | 142.8 |
1511481600000 | 143.5 |
1511740800000 | 142.32 |
1511827200000 | 142.84 |
1511913600000 | 142.38 |
1512000000000 | 143.07 |
1512086400000 | 141.43 |
1512345600000 | 141.72 |
1512432000000 | 140.63 |
1512518400000 | 140.37 |
1512604800000 | 140 |
1512691200000 | 141 |
1512950400000 | 141.52 |
1513036800000 | 142.27 |
1513123200000 | 142.13 |
1513209600000 | 141.9 |
1513296000000 | 140.09 |
1513555200000 | 142.9 |
1513641600000 | 142.36 |
1513728000000 | 142.47 |
1513814400000 | 143.54 |
1513900800000 | 143.54 |
1514332800000 | 144.02 |
1514419200000 | 143.94 |
1514505600000 | 144.22 |
1514851200000 | 144.95 |
1514937600000 | 145.79 |
1515024000000 | 147.4 |
1515110400000 | 148.11 |
1515369600000 | 147.98 |
1515456000000 | 148.34 |
1515542400000 | 148.87 |
1515628800000 | 149.26 |
1515715200000 | 149.78 |
1515974400000 | 151.29 |
1516060800000 | 151.16 |
1516147200000 | 151.9 |
1516233600000 | 151.93 |
1516320000000 | 152.54 |
1516579200000 | 153.32 |
1516665600000 | 154.18 |
1516752000000 | 154.34 |
1516838400000 | 153.41 |
1516924800000 | 153.62 |
1517184000000 | 152.89 |
1517270400000 | 152.22 |
1517356800000 | 151.47 |
1517443200000 | 151.27 |
1517529600000 | 149.1 |
1517788800000 | 147.07 |
1517875200000 | 143.08 |
1517961600000 | 145.67 |
1518048000000 | 142.21 |
1518134400000 | 140.86 |
1518393600000 | 143.2 |
1518480000000 | 143.32 |
1518566400000 | 145.54 |
1518652800000 | 147.18 |
1518739200000 | 149.43 |
1518998400000 | 147.89 |
1519084800000 | 147.71 |
1519171200000 | 147.96 |
1519257600000 | 148.08 |
1519344000000 | 148.38 |
1519603200000 | 149.63 |
1519689600000 | 148.17 |
1519776000000 | 146.86 |
1519862400000 | 144.64 |
1519948800000 | 142.58 |
1520208000000 | 144.22 |
1520294400000 | 145.68 |
1520380800000 | 145.71 |
1520467200000 | 146.57 |
1520553600000 | 146.97 |
1520812800000 | 147.13 |
1520899200000 | 146.74 |
1520985600000 | 146.62 |
1521072000000 | 147.33 |
1521158400000 | 146.29 |
1521417600000 | 145.17 |
1521504000000 | 144.86 |
1521590400000 | 144.76 |
1521676800000 | 142.19 |
1521763200000 | 142.72 |
1522022400000 | 142.4 |
1522108800000 | 142.87 |
1522195200000 | 142.62 |
1522281600000 | 142.9 |
1522713600000 | 141.3 |
1522800000000 | 139.65 |
1522886400000 | 141.78 |
1522972800000 | 141.52 |
1523232000000 | 142.25 |
1523318400000 | 144.18 |
1523404800000 | 142.59 |
1523491200000 | 142.18 |
1523577600000 | 142.29 |
1523836800000 | 142.48 |
1523923200000 | 143.91 |
1524009600000 | 144.65 |
1524096000000 | 144.72 |
1524182400000 | 144.24 |
1524441600000 | 144.28 |
1524528000000 | 143.65 |
1524614400000 | 141.62 |
1524700800000 | 142.5 |
1524787200000 | 142.64 |
1525046400000 | 141.75 |
1525132800000 | 140.6 |
1525219200000 | 141.59 |
1525305600000 | 140.45 |
1525392000000 | 141.34 |
1525651200000 | 143.22 |
1525737600000 | 143.99 |
1525824000000 | 145.31 |
1525910400000 | 145.77 |
1525996800000 | 146.41 |
1526256000000 | 146.63 |
1526342400000 | 144.29 |
1526428800000 | 143.63 |
1526515200000 | 144.33 |
1526601600000 | 144.18 |
1526860800000 | 144.54 |
1526947200000 | 145.2 |
1527033600000 | 142.46 |
1527120000000 | 141.78 |
1527206400000 | 140.79 |
1527465600000 | 139.28 |
1527552000000 | 136.78 |
1527638400000 | 137.73 |
1527724800000 | 137.85 |
1527811200000 | 139.42 |
1528070400000 | 139.99 |
1528156800000 | 139.12 |
1528243200000 | 139.81 |
1528329600000 | 140.15 |
1528416000000 | 138.93 |
1528675200000 | 140.66 |
1528761600000 | 140.91 |
1528848000000 | 141.11 |
1528934400000 | 141.17 |
1529020800000 | 139.17 |
1529280000000 | 137.94 |
1529366400000 | 136.69 |
1529452800000 | 137.66 |
1529539200000 | 136.89 |
1529625600000 | 137.83 |
1529884800000 | 136.99 |
1529971200000 | 136.15 |
1530057600000 | 135.93 |
1530144000000 | 134.47 |
1530230400000 | 137.27 |
1530489600000 | 135.43 |
1530576000000 | 137.38 |
1530662400000 | 137.51 |
1530748800000 | 138.17 |
1530835200000 | 138.79 |
1531094400000 | 140.27 |
1531180800000 | 141.09 |
1531267200000 | 139.47 |
1531353600000 | 139.25 |
1531440000000 | 139 |
1531699200000 | 139.58 |
1531785600000 | 140.42 |
1531872000000 | 140.36 |
1531958400000 | 140.15 |
1532044800000 | 141.41 |
1532304000000 | 141.71 |
1532390400000 | 143.33 |
1532476800000 | 142.93 |
1532563200000 | 143.59 |
1532649600000 | 143.12 |
1532908800000 | 143.84 |
1532995200000 | 142.97 |
1533081600000 | 142.43 |
1533168000000 | 140.46 |
1533254400000 | 140.96 |
1533513600000 | 140.2 |
1533600000000 | 141.29 |
1533686400000 | 139.85 |
1533772800000 | 139.93 |
1533859200000 | 137.1 |
1534118400000 | 137 |
1534204800000 | 136.99 |
1534291200000 | 134.33 |
1534377600000 | 136.4 |
1534464000000 | 137.14 |
1534723200000 | 138.39 |
1534809600000 | 140.26 |
1534896000000 | 141.88 |
1534982400000 | 141.51 |
1535068800000 | 142.24 |
1535328000000 | 144.17 |
1535414400000 | 144.59 |
1535500800000 | 144.54 |
1535587200000 | 144.44 |
1535673600000 | 143.02 |
1535932800000 | 143.08 |
1536019200000 | 141.34 |
1536105600000 | 140.61 |
1536192000000 | 140.65 |
1536278400000 | 140.14 |
1536537600000 | 140.95 |
1536624000000 | 140.19 |
1536710400000 | 141.18 |
1536796800000 | 141.86 |
1536883200000 | 141.77 |
1537142400000 | 142.61 |
1537228800000 | 142.48 |
1537315200000 | 142.09 |
1537401600000 | 144.26 |
1537488000000 | 145.78 |
1537747200000 | 145.57 |
1537833600000 | 146.73 |
1537920000000 | 145.76 |
1538006400000 | 146.32 |
1538092800000 | 144.27 |
1538352000000 | 143.64 |
1538438400000 | 142.4 |
1538524800000 | 142.08 |
1538611200000 | 139.01 |
1538697600000 | 137.97 |
1538956800000 | 135.73 |
1539043200000 | 135.68 |
1539129600000 | 134.01 |
1539216000000 | 131.55 |
1539302400000 | 132.03 |
1539561600000 | 132.31 |
1539648000000 | 134.44 |
1539734400000 | 133.35 |
1539820800000 | 132.83 |
1539907200000 | 132.66 |
1540166400000 | 131.62 |
1540252800000 | 129.07 |
1540339200000 | 128.13 |
1540425600000 | 127.73 |
1540512000000 | 126.92 |
1540771200000 | 128.6 |
1540857600000 | 128.51 |
1540944000000 | 130.35 |
1541030400000 | 131.29 |
1541116800000 | 132.13 |
1541376000000 | 131.65 |
1541462400000 | 131.78 |
1541548800000 | 134.11 |
1541635200000 | 134.41 |
1541721600000 | 132.94 |
1541980800000 | 131.42 |
1542067200000 | 131.73 |
1542153600000 | 130.86 |
1542240000000 | 129.37 |
1542326400000 | 131.03 |
1542585600000 | 130.63 |
1542672000000 | 127.59 |
1542758400000 | 128.58 |
1542844800000 | 127.68 |
1542931200000 | 128.25 |
1543190400000 | 130.26 |
1543276800000 | 129.5 |
1543363200000 | 129.44 |
1543449600000 | 131.1 |
1543536000000 | 130.6 |
1543795200000 | 132.54 |
1543881600000 | 131.47 |
1543968000000 | 129.95 |
1544054400000 | 127.55 |
1544140800000 | 129.05 |
1544400000000 | 127.04 |
1544486400000 | 128.52 |
1544572800000 | 130.85 |
1544659200000 | 130.67 |
1544745600000 | 130.24 |
1545004800000 | 128.93 |
1545091200000 | 128.1 |
1545177600000 | 128.27 |
1545264000000 | 126.78 |
1545350400000 | 125.42 |
1545609600000 | 125.14 |
1545868800000 | 123.09 |
1545955200000 | 125.63 |
1546214400000 | 126.45 |
1546387200000 | 125.81 |
1546473600000 | 125.41 |
1546560000000 | 129.35 |
1546819200000 | 130.19 |
1546905600000 | 131.3 |
1546992000000 | 133.12 |
1547078400000 | 132.78 |
1547164800000 | 131.82 |
1547424000000 | 130.24 |
1547510400000 | 130.56 |
1547596800000 | 130.75 |
1547683200000 | 131.09 |
1547769600000 | 133.11 |
1548028800000 | 132.9 |
1548115200000 | 132.1 |
1548201600000 | 131.67 |
1548288000000 | 131.65 |
1548374400000 | 132.44 |
1548633600000 | 131.55 |
1548720000000 | 132.3 |
1548806400000 | 132.65 |
1548892800000 | 133.09 |
1548979200000 | 134.65 |
1549238400000 | 133.63 |
1549324800000 | 135.64 |
1549411200000 | 135.3 |
1549497600000 | 133.7 |
1549584000000 | 132.98 |
1549843200000 | 133.53 |
1549929600000 | 134.65 |
1550016000000 | 135.51 |
1550102400000 | 135.21 |
1550188800000 | 136.71 |
1550448000000 | 137.27 |
1550534400000 | 136.44 |
1550620800000 | 136.49 |
1550707200000 | 135.08 |
1550793600000 | 135.86 |
1551052800000 | 136.13 |
1551139200000 | 136.25 |
1551225600000 | 136.12 |
1551312000000 | 136.09 |
1551398400000 | 136.89 |
1551657600000 | 135.98 |
1551744000000 | 136.09 |
1551830400000 | 135.5 |
1551916800000 | 133.73 |
1552003200000 | 133.4 |
1552262400000 | 134.5 |
1552348800000 | 135.2 |
1552435200000 | 136.43 |
1552521600000 | 137.84 |
1552608000000 | 139.21 |
1552867200000 | 140.07 |
1552953600000 | 141.4 |
1553040000000 | 140.76 |
1553126400000 | 141.12 |
1553212800000 | 137.11 |
1553472000000 | 137.34 |
1553558400000 | 137.78 |
1553644800000 | 136.67 |
1553731200000 | 135.89 |
1553817600000 | 136.16 |
1554076800000 | 138.2 |
1554163200000 | 138.68 |
1554249600000 | 140.65 |
1554336000000 | 139.96 |
1554422400000 | 140.39 |
1554681600000 | 141.19 |
1554768000000 | 140.69 |
1554854400000 | 140.99 |
1554940800000 | 141.29 |
1555027200000 | 141.95 |
1555286400000 | 141.67 |
1555372800000 | 141.52 |
1555459200000 | 141.72 |
1555545600000 | 141.53 |
1555977600000 | 141.17 |
1556064000000 | 141.05 |
1556150400000 | 139.38 |
1556236800000 | 140.63 |
1556496000000 | 140.64 |
1556582400000 | 139.74 |
1556668800000 | 140.13 |
1556755200000 | 138.73 |
1556841600000 | 138.36 |
1557100800000 | 137.28 |
1557187200000 | 135.69 |
1557273600000 | 136.23 |
1557360000000 | 134.08 |
1557446400000 | 135.02 |
1557705600000 | 132.72 |
1557792000000 | 133.64 |
1557878400000 | 133.5 |
1557964800000 | 135.32 |
1558051200000 | 134.72 |
1558310400000 | 134.02 |
1558396800000 | 135.41 |
1558483200000 | 135.46 |
1558569600000 | 133.07 |
1558656000000 | 134.78 |
1558915200000 | 134.23 |
1559001600000 | 134.26 |
1559088000000 | 131.16 |
1559174400000 | 131.31 |
1559260800000 | 130.6699 |
1559520000000 | 132.3 |
1559606400000 | 132.94 |
1559692800000 | 133.37 |
1559779200000 | 134.31 |
1559865600000 | 136.08 |
1560124800000 | 135.86 |
1560211200000 | 138.3 |
1560297600000 | 138.59 |
1560384000000 | 138.05 |
1560470400000 | 136.9199 |
1560729600000 | 136.84 |
1560816000000 | 138.29 |
1560902400000 | 138.7 |
1560988800000 | 140.37 |
1561075200000 | 140.18 |
1561334400000 | 140.44 |
1561420800000 | 140.35 |
1561507200000 | 140.21 |
1561593600000 | 140.1699 |
1561680000000 | 140.54 |
1561939200000 | 141.76 |
1562025600000 | 142.09 |
1562112000000 | 142.85 |
1562198400000 | 142.75 |
1562284800000 | 140.74 |
1562544000000 | 140.66 |
1562630400000 | 139.6699 |
1562716800000 | 140.12 |
1562803200000 | 139.6699 |
1562889600000 | 139.46 |
1563148800000 | 140.1399 |
1563235200000 | 139.81 |
1563321600000 | 138.03 |
1563408000000 | 136.9 |
1563494400000 | 137.83 |
1563753600000 | 137.3899 |
1563840000000 | 137.75 |
1563926400000 | 138.16 |
1564012800000 | 138.22 |
1564099200000 | 137.85 |
1564358400000 | 138.04 |
1564444800000 | 135.6399 |
1564531200000 | 135.83 |
1564617600000 | 136.1 |
1564704000000 | 133.6 |
1564963200000 | 131.58 |
1565049600000 | 131.85 |
1565136000000 | 131.95 |
1565222400000 | 134.38 |
1565308800000 | 133.66 |
1565568000000 | 133.28 |
1565654400000 | 134.21 |
1565740800000 | 130.59 |
1565827200000 | 130.15 |
1565913600000 | 132.02 |
1566172800000 | 132.94 |
1566259200000 | 132.16 |
1566345600000 | 133.95 |
1566432000000 | 133.36 |
1566518400000 | 132.8899 |
1566777600000 | 131.95 |
1566864000000 | 132.5 |
1566950400000 | 131.4199 |
1567036800000 | 132.58 |
1567123200000 | 133.08 |
1567382400000 | 133.02 |
1567468800000 | 132.6699 |
1567555200000 | 134.82 |
1567641600000 | 136.11 |
1567728000000 | 136.88 |
1567987200000 | 136.45 |
1568073600000 | 135.8 |
1568160000000 | 137.1699 |
1568246400000 | 138.19 |
1568332800000 | 139.2 |
1568592000000 | 137.76 |
1568678400000 | 138.19 |
1568764800000 | 138.8 |
1568851200000 | 139.6399 |
1568937600000 | 139.85 |
1569196800000 | 138.35 |
1569283200000 | 138.4 |
1569369600000 | 136.69 |
1569456000000 | 136.96 |
1569542400000 | 137.36 |
1569801600000 | 136.84 |
1569888000000 | 135.23 |
1569974400000 | 132.1399 |
1570060800000 | 132.38 |
1570147200000 | 133.37 |
1570406400000 | 134.87 |
1570492800000 | 133.25 |
1570579200000 | 133.97 |
1570665600000 | 135.32 |
1570752000000 | 137.3 |
1571011200000 | 137.33 |
1571097600000 | 138.69 |
1571184000000 | 138.8 |
1571270400000 | 140.35 |
1571356800000 | 140.78 |
1571616000000 | 142.4 |
1571702400000 | 143.1 |
1571788800000 | 142.56 |
1571875200000 | 141.88 |
1571961600000 | 141.84 |
1572220800000 | 142.5 |
1572307200000 | 141.21 |
1572393600000 | 142.12 |
1572480000000 | 141.61 |
1572566400000 | 143.9199 |
1572825600000 | 145.34 |
1572912000000 | 143.74 |
1572998400000 | 143.8899 |
1573084800000 | 144.1 |
1573171200000 | 144.47 |
1573430400000 | 144.38 |
1573516800000 | 144.96 |
1573603200000 | 144.32 |
1573689600000 | 143.54 |
1573776000000 | 144.9199 |
1574035200000 | 144 |
1574121600000 | 143.88 |
1574208000000 | 142.43 |
1574294400000 | 141.35 |
1574380800000 | 141.99 |
1574640000000 | 143.44 |
1574726400000 | 143.8899 |
1574812800000 | 143.83 |
1574899200000 | 143.9199 |
1574985600000 | 143.09 |
1575244800000 | 142.15 |
1575331200000 | 141.99 |
1575417600000 | 144.11 |
1575504000000 | 144.06 |
1575590400000 | 144.69 |
1575849600000 | 144.65 |
1575936000000 | 144.3 |
1576022400000 | 144.73 |
1576108800000 | 146.15 |
1576195200000 | 147.09 |
1576454400000 | 149.32 |
1576540800000 | 149.81 |
1576627200000 | 148.6 |
1576713600000 | 148.57 |
1576800000000 | 149.8 |
1577059200000 | 150.1699 |
1577145600000 | 150.31 |
1577404800000 | 151.65 |
1577664000000 | 150.5 |
1577750400000 | 150.33 |
1577923200000 | 152.24 |
1578009600000 | 150.02 |
1578268800000 | 150.11 |
1578355200000 | 149.88 |
1578441600000 | 149.57 |
1578528000000 | 149.43 |
1578614400000 | 149.59 |
1578873600000 | 150.24 |
1578960000000 | 150.3 |
1579046400000 | 151.99 |
1579132800000 | 152.58 |
1579219200000 | 153.38 |
1579478400000 | 153.27 |
1579564800000 | 153.03 |
1579651200000 | 152.55 |
1579737600000 | 151.5 |
1579824000000 | 152.26 |
1580083200000 | 148.34 |
1580169600000 | 149.82 |
1580256000000 | 150.36 |
1580342400000 | 149.53 |
1580428800000 | 149.61 |
1580688000000 | 149.48 |
1580774400000 | 151.63 |
1580860800000 | 154.57 |
1580947200000 | 155.43 |
1581033600000 | 155.26 |
1581292800000 | 154.61 |
1581379200000 | 157 |
1581465600000 | 156.48 |
1581552000000 | 155.4199 |
1581638400000 | 155.66 |
1581897600000 | 155.55 |
1581984000000 | 154.81 |
1582070400000 | 155.78 |
1582156800000 | 155.54 |
1582243200000 | 155.3 |
1582502400000 | 149.3899 |
1582588800000 | 147.02 |
1582675200000 | 147.55 |
1582761600000 | 144.77 |
1582848000000 | 140.04 |
1583107200000 | 143.31 |
1583193600000 | 147.41 |
1583280000000 | 147.95 |
1583366400000 | 146.57 |
1583452800000 | 142.91 |
1583712000000 | 134.74 |
1583798400000 | 132.27 |
1583884800000 | 129.91 |
1583971200000 | 114.95 |
1584057600000 | 116.3 |
1584316800000 | 112.83 |
1584403200000 | 114.09 |
1584489600000 | 108.83 |
1584576000000 | 111.15 |
1584662400000 | 110.55 |
1584921600000 | 106.59 |
1585008000000 | 113.2 |
1585094400000 | 117.55 |
1585180800000 | 123.12 |
1585267200000 | 120.36 |
1585526400000 | 122.94 |
1585612800000 | 126.19 |
1585699200000 | 123.17 |
1585785600000 | 122.16 |
1585872000000 | 121.16 |
1586131200000 | 123.71 |
1586217600000 | 127.5 |
1586304000000 | 126.03 |
1586390400000 | 127.09 |
1586822400000 | 129.6399 |
1586908800000 | 125.81 |
1586995200000 | 126.33 |
1587081600000 | 130.54 |
1587340800000 | 131.21 |
1587427200000 | 127.77 |
1587513600000 | 129.98 |
1587600000000 | 131.58 |
1587686400000 | 129.41 |
1587945600000 | 131.11 |
1588032000000 | 134.12 |
1588118400000 | 135.94 |
1588204800000 | 136.4 |
1588291200000 | 136.13 |
1588550400000 | 131.05 |
1588636800000 | 132.63 |
1588723200000 | 131.56 |
1588809600000 | 132.78 |
1588896000000 | 135.24 |
1589155200000 | 134.79 |
1589241600000 | 136.59 |
1589328000000 | 133.53 |
1589414400000 | 130.4199 |
1589500800000 | 131.33 |
1589760000000 | 136.81 |
1589846400000 | 138.56 |
1589932800000 | 140.18 |
1590019200000 | 139.4199 |
1590105600000 | 138.48 |
1590364800000 | 140.76 |
1590451200000 | 142.58 |
1590537600000 | 141.55 |
1590624000000 | 146.46 |
1590710400000 | 146 |
1590969600000 | 147.59 |
1591056000000 | 149.53 |
1591142400000 | 152.02 |
1591228800000 | 153.22 |
1591315200000 | 154.66 |
1591574400000 | 153.85 |
1591660800000 | 153.4 |
1591747200000 | 153.1699 |
1591833600000 | 148.13 |
1591920000000 | 146.43 |
1592179200000 | 146.47 |
1592265600000 | 149.37 |
1592352000000 | 150.7 |
1592438400000 | 149.36 |
1592524800000 | 149.54 |
1592784000000 | 149.52 |
1592870400000 | 153.28 |
1592956800000 | 149.62 |
1593043200000 | 149.33 |
1593129600000 | 148.5 |
1593388800000 | 149.84 |
1593475200000 | 149.15 |
1593561600000 | 150.3899 |
1593648000000 | 152.35 |
1593734400000 | 151.82 |
1593993600000 | 155.3 |
1594080000000 | 153.9199 |
1594166400000 | 154.19 |
1594252800000 | 152.9199 |
1594339200000 | 154.31 |
1594598400000 | 157.52 |
1594684800000 | 157.1399 |
1594771200000 | 160.37 |
1594857600000 | 159.6 |
1594944000000 | 160.68 |
1595203200000 | 163.4199 |
1595289600000 | 164.66 |
1595376000000 | 165.57 |
1595462400000 | 165.34 |
1595548800000 | 162.93 |
1595808000000 | 165.41 |
1595894400000 | 164.31 |
1595980800000 | 164.3899 |
1596067200000 | 161.79 |
1596153600000 | 161.8899 |
1596412800000 | 164.19 |
1596499200000 | 163.6699 |
1596585600000 | 165.61 |
1596672000000 | 164.12 |
1596758400000 | 164.21 |
1597017600000 | 164.44 |
1597104000000 | 167.63 |
1597190400000 | 169.66 |
1597276800000 | 169.81 |
1597363200000 | 166.98 |
1597622400000 | 168.8899 |
1597708800000 | 168.26 |
1597795200000 | 168.8899 |
1597881600000 | 166.76 |
1597968000000 | 166.26 |
1598227200000 | 168.78 |
1598313600000 | 169.1399 |
1598400000000 | 170.49 |
1598486400000 | 169.7 |
1598572800000 | 169.95 |
1598832000000 | 170.29 |
1598918400000 | 169.49 |
1599004800000 | 169.36 |
1599091200000 | 167 |
1599177600000 | 165.09 |
1599436800000 | 168.04 |
1599523200000 | 164.95 |
1599609600000 | 168.9 |
1599696000000 | 168.6 |
1599782400000 | 168.02 |
1600041600000 | 168.27 |
1600128000000 | 169.53 |
1600214400000 | 170.8899 |
1600300800000 | 170.48 |
1600387200000 | 171.61 |
1600646400000 | 165.3 |
1600732800000 | 165.79 |
1600819200000 | 165.83 |
1600905600000 | 162.33 |
1600992000000 | 162.48 |
1601251200000 | 166.32 |
1601337600000 | 168.44 |
1601424000000 | 167.74 |
1601510400000 | 168.79 |
1601596800000 | 168.06 |
1601856000000 | 171.47 |
1601942400000 | 170.44 |
1602028800000 | 170.34 |
1602115200000 | 171.08 |
1602201600000 | 173.6699 |
1602460800000 | 176.09 |
1602547200000 | 174.55 |
1602633600000 | 174.75 |
1602720000000 | 170.7 |
1602806400000 | 172.82 |
1603065600000 | 173.88 |
1603152000000 | 174.76 |
1603238400000 | 173.61 |
1603324800000 | 171.87 |
1603411200000 | 172.3899 |
1603670400000 | 168.73 |
1603756800000 | 167.7 |
1603843200000 | 161.84 |
1603929600000 | 160.38 |
1604016000000 | 159.87 |
1604275200000 | 161.85 |
1604361600000 | 165.38 |
1604448000000 | 169.18 |
1604534400000 | 174.34 |
1604620800000 | 174.3 |
1604880000000 | 177.27 |
1604966400000 | 176.76 |
1605052800000 | 177.48 |
1605139200000 | 177.66 |
1605225600000 | 176.63 |
1605484800000 | 177.81 |
1605571200000 | 178.21 |
1605657600000 | 178.98 |
1605744000000 | 178.1699 |
1605830400000 | 180.16 |
1606089600000 | 178.65 |
1606176000000 | 179.6699 |
1606262400000 | 180.28 |
1606348800000 | 180.44 |
1606435200000 | 183.04 |
1606694400000 | 181.24 |
1606780800000 | 182.11 |
1606867200000 | 182.07 |
1606953600000 | 182.07 |
1607040000000 | 182.1399 |
1607299200000 | 182.95 |
1607385600000 | 183.61 |
1607472000000 | 183.87 |
1607558400000 | 183.41 |
1607644800000 | 182.04 |
1607904000000 | 183.06 |
1607990400000 | 183.98 |
1608076800000 | 185.69 |
1608163200000 | 186.95 |
1608249600000 | 187.65 |
1608508800000 | 184.27 |
1608595200000 | 184.69 |
1608681600000 | 185.29 |
1608768000000 | 185.49 |
1609113600000 | 188.66 |
1609200000000 | 190.15 |
1609286400000 | 189.28 |
1609372800000 | 188.41 |
1609718400000 | 191.1699 |
1609804800000 | 190.09 |
1609891200000 | 190.1399 |
1609977600000 | 194.01 |
1610064000000 | 194.9199 |
1610323200000 | 191.6699 |
1610409600000 | 191.72 |
1610496000000 | 191.44 |
1610582400000 | 192.43 |
1610668800000 | 189.95 |
1610928000000 | 190.16 |
1611014400000 | 191.83 |
1611100800000 | 193.06 |
1611187200000 | 194.75 |
1611273600000 | 194.33 |
1611532800000 | 193.97 |
1611619200000 | 194.63 |
1611705600000 | 190.85 |
1611792000000 | 190.57 |
1611878400000 | 188.56 |
1612137600000 | 189.6 |
1612224000000 | 190.71 |
1612310400000 | 192.16 |
1612396800000 | 191.38 |
1612483200000 | 191.09 |
1612742400000 | 191.57 |
1612828800000 | 191.61 |
1612915200000 | 190.85 |
1613001600000 | 193.68 |
1613088000000 | 195.57 |
1613347200000 | 197.6 |
1613433600000 | 197.65 |
1613520000000 | 195.1 |
1613606400000 | 194.15 |
1613692800000 | 195.49 |
1613952000000 | 193.5 |
1614038400000 | 191.88 |
1614124800000 | 191.85 |
1614211200000 | 194.93 |
1614297600000 | 189.56 |
1614556800000 | 192.13 |
1614643200000 | 192.73 |
1614729600000 | 191.1699 |
1614816000000 | 189.11 |
1614902400000 | 185.05 |
1615161600000 | 188.46 |
1615248000000 | 192.06 |
1615334400000 | 193.86 |
1615420800000 | 196.93 |
1615507200000 | 196.01 |
1615766400000 | 195.72 |
1615852800000 | 197.02 |
1615939200000 | 194.83 |
1616025600000 | 194.55 |
1616112000000 | 193.37 |
1616371200000 | 194.74 |
1616457600000 | 192.3 |
1616544000000 | 191.44 |
1616630400000 | 190.16 |
1616716800000 | 193.33 |
1616976000000 | 192.77 |
1617062400000 | 193.06 |
1617148800000 | 193.86 |
1617235200000 | 194.59 |
1617667200000 | 196.58 |
1617753600000 | 196.7 |
1617840000000 | 199 |
1617926400000 | 200.4 |
1618185600000 | 198.8 |
1618272000000 | 200.55 |
1618358400000 | 200.43 |
1618444800000 | 202.16 |
1618531200000 | 205.15 |
1618790400000 | 204.5 |
1618876800000 | 201.23 |
1618963200000 | 203.24 |
1619049600000 | 205.32 |
1619136000000 | 205.63 |
1619395200000 | 206.54 |
1619481600000 | 207.56 |
1619568000000 | 206.47 |
1619654400000 | 206.23 |
1619740800000 | 203.29 |
1620000000000 | 205.88 |
1620086400000 | 201.58 |
1620172800000 | 205.28 |
1620259200000 | 205.1699 |
1620345600000 | 209.71 |
1620604800000 | 209.62 |
1620691200000 | 205.3899 |
1620777600000 | 204.53 |
1620864000000 | 204.41 |
1620950400000 | 208.21 |
1621209600000 | 209.21 |
1621296000000 | 211.71 |
1621382400000 | 208.19 |
1621468800000 | 211.42 |
1621555200000 | 212.46 |
1621814400000 | 212.57 |
1621900800000 | 213.03 |
1621987200000 | 211.42 |
1622073600000 | 211.06 |
1622160000000 | 212.43 |
1622419200000 | 211.42 |
1622505600000 | 214.03 |
1622592000000 | 213.24 |
1622678400000 | 212.75 |
1622764800000 | 214.05 |
1623024000000 | 214.69 |
1623110400000 | 215.03 |
1623196800000 | 215.42 |
1623283200000 | 215.3 |
1623369600000 | 214.81 |
1623628800000 | 216.03 |
1623715200000 | 216.32 |
1623801600000 | 216.71 |
1623888000000 | 212.15 |
1623974400000 | 207.85 |
1624233600000 | 210.84 |
1624320000000 | 211.07 |
1624406400000 | 210.11 |
1624492800000 | 212.36 |
1624579200000 | 212.6 |
1624838400000 | 211.66 |
1624924800000 | 213.04 |
1625011200000 | 210.62 |
1625097600000 | 212.48 |
1625184000000 | 212.86 |
1625443200000 | 213.95 |
1625529600000 | 213.47 |
1625616000000 | 215.07 |
1625702400000 | 213.57 |
1625788800000 | 215.54 |
1626048000000 | 217.72 |
1626134400000 | 217.65 |
1626220800000 | 217.72 |
1626307200000 | 215.84 |
1626393600000 | 214.5 |
1626652800000 | 210.71 |
1626739200000 | 211.03 |
1626825600000 | 214.91 |
1626912000000 | 217 |
1626998400000 | 218.07 |
1627257600000 | 219.04 |
1627344000000 | 217.62 |
1627430400000 | 218.72 |
1627516800000 | 220.76 |
1627603200000 | 219.65 |
1627862400000 | 221 |
1627948800000 | 220.59 |
1628035200000 | 223.79 |
1628121600000 | 225.64 |
1628208000000 | 222.51 |
1628467200000 | 222.87 |
1628553600000 | 222.65 |
1628640000000 | 223.45 |
1628726400000 | 223.81 |
1628812800000 | 226.05 |
1629072000000 | 224.36 |
1629158400000 | 224.43 |
1629244800000 | 224.79 |
1629331200000 | 221.14 |
1629417600000 | 223.27 |
1629676800000 | 226.18 |
1629763200000 | 226.03 |
1629849600000 | 225.6 |
1629936000000 | 225.64 |
1630022400000 | 226.24 |
1630281600000 | 227.09 |
1630368000000 | 224.05 |
1630454400000 | 226.42 |
1630540800000 | 229.29 |
1630627200000 | 228.33 |
1630886400000 | 229.9 |
1630972800000 | 228.77 |
1631059200000 | 225.06 |
1631145600000 | 224.85 |
1631232000000 | 224.13 |
1631491200000 | 224.03 |
1631577600000 | 224.11 |
1631664000000 | 222.87 |
1631750400000 | 223.33 |
1631836800000 | 220.35 |
1632096000000 | 215.75 |
1632182400000 | 217.97 |
1632268800000 | 220.26 |
1632355200000 | 223.97 |
1632441600000 | 220.22 |
1632700800000 | 218.37 |
1632787200000 | 212.51 |
1632873600000 | 212.51 |
1632960000000 | 213.49 |
1633046400000 | 212.42 |
1633305600000 | 211.41 |
1633392000000 | 213.35 |
1633478400000 | 209.83 |
1633564800000 | 213.28 |
1633651200000 | 212.7 |
1633910400000 | 212.02 |
1633996800000 | 212.46 |
1634083200000 | 216.61 |
1634169600000 | 219.04 |
1634256000000 | 221.71 |
1634515200000 | 221.58 |
1634601600000 | 224.2 |
1634688000000 | 225.18 |
1634774400000 | 225.89 |
1634860800000 | 228.61 |
1635120000000 | 227.05 |
1635206400000 | 227.27 |
1635292800000 | 226 |
1635379200000 | 227.24 |
1635465600000 | 225.08 |
1635724800000 | 226.94 |
1635811200000 | 226.82 |
1635897600000 | 228.38 |
1635984000000 | 229.52 |
1636070400000 | 228.46 |
1636329600000 | 230.52 |
1636416000000 | 229.75 |
1636502400000 | 227.61 |
1636588800000 | 228.65 |
1636675200000 | 229.42 |
1636934400000 | 229.26 |
1637020800000 | 228.63 |
1637107200000 | 228.42 |
1637193600000 | 227.31 |
1637280000000 | 226.24 |
1637539200000 | 223.76 |
1637625600000 | 218.37 |
1637712000000 | 216.5 |
1637798400000 | 217.95 |
1637884800000 | 212.21 |
1638144000000 | 213.85 |
1638230400000 | 211.36 |
1638316800000 | 216.15 |
1638403200000 | 212.29 |
1638489600000 | 209.25 |
1638748800000 | 211.09 |
1638835200000 | 217.46 |
1638921600000 | 220.02 |
1639008000000 | 219.3 |
1639094400000 | 218.5 |
1639353600000 | 217.71 |
1639440000000 | 213.78 |
1639526400000 | 215.54 |
1639612800000 | 220.03 |
1639699200000 | 217.82 |
1639958400000 | 210.92 |
1640044800000 | 214.29 |
1640131200000 | 218.6 |
1640217600000 | 220.21 |
1640304000000 | 220.42 |
1640563200000 | 222.54 |
1640649600000 | 223.86 |
1640736000000 | 223.79 |
1640822400000 | 224.3 |
1640908800000 | 224.64 |
1641168000000 | 223.12 |
1641254400000 | 222.93 |
1641340800000 | 222.57 |
1641427200000 | 218.67 |
1641513600000 | 216.49 |
1641772800000 | 212.01 |
1641859200000 | 214.15 |
1641945600000 | 218.01 |
1642032000000 | 217.96 |
1642118400000 | 212.77 |
1642377600000 | 213.5 |
1642464000000 | 208.91 |
1642550400000 | 209.36 |
1642636800000 | 210.91 |
1642723200000 | 205.32 |
1642982400000 | 195.96 |
1643068800000 | 197.47 |
1643155200000 | 201.22 |
1643241600000 | 199.03 |
1643328000000 | 196.97 |
1643587200000 | 202.11 |
1643673600000 | 205.28 |
1643760000000 | 209.31 |
1643846400000 | 206.94 |
1643932800000 | 203.15 |
1644192000000 | 206.46 |
1644278400000 | 203.75 |
1644364800000 | 209.27 |
1644451200000 | 207.52 |
1644537600000 | 203.93 |
1644796800000 | 197.6699 |
1644883200000 | 202.55 |
1644969600000 | 201.95 |
1645056000000 | 199.36 |
1645142400000 | 195.72 |
1645401600000 | 192.4199 |
1645488000000 | 193.1699 |
1645574400000 | 191.54 |
1645660800000 | 184.76 |
1645747200000 | 193.56 |
1646006400000 | 195.35 |
1646092800000 | 190.71 |
1646179200000 | 188.07 |
1646265600000 | 184.82 |
1646352000000 | 178.48 |
1646611200000 | 177.36 |
1646697600000 | 177.6 |
1646784000000 | 185.55 |
1646870400000 | 184.38 |
1646956800000 | 185.4 |
1647216000000 | 188.7 |
1647302400000 | 186.91 |
1647388800000 | 195.01 |
1647475200000 | 199.19 |
1647561600000 | 200.43 |
1647820800000 | 200.88 |
1647907200000 | 200.27 |
1647993600000 | 198.08 |
1648080000000 | 196.57 |
1648166400000 | 194.83 |
1648425600000 | 195.69 |
1648512000000 | 202.01 |
1648598400000 | 204.12 |
1648684800000 | 201.13 |
1648771200000 | 202.06 |
1649030400000 | 202.1399 |
1649116800000 | 203.57 |
1649203200000 | 200.59 |
1649289600000 | 202.15 |
1649376000000 | 204.21 |
1649635200000 | 201.18 |
1649721600000 | 199.48 |
1649808000000 | 199.23 |
1649894400000 | 198.01 |
1650326400000 | 197.62 |
1650412800000 | 201.34 |
1650499200000 | 199.6 |
1650585600000 | 195.9199 |
1650844800000 | 191.03 |
1650931200000 | 187.27 |
1651017600000 | 188.1399 |
1651104000000 | 186.66 |
1651190400000 | 190.85 |
1651449600000 | 186.45 |
1651536000000 | 187.62 |
1651622400000 | 186.37 |
1651708800000 | 184.52 |
1651795200000 | 181.97 |
1652054400000 | 173.11 |
1652140800000 | 174.45 |
1652227200000 | 176.47 |
1652313600000 | 174.04 |
1652400000000 | 176.6399 |
1652659200000 | 176.38 |
1652745600000 | 180.97 |
1652832000000 | 179.24 |
1652918400000 | 178.35 |
1653004800000 | 180.47 |
1653264000000 | 183.49 |
1653350400000 | 183.4 |
1653436800000 | 182.19 |
1653523200000 | 182.65 |
1653609600000 | 186.44 |
1653868800000 | 191.62 |
1653955200000 | 188.23 |
1654041600000 | 186.27 |
1654128000000 | 188.51 |
1654214400000 | 189.09 |
1654473600000 | 189.61 |
1654560000000 | 191.15 |
1654646400000 | 191.53 |
1654732800000 | 187.1699 |
1654819200000 | 181.07 |
1655078400000 | 174.24 |
1655164800000 | 172.1699 |
1655251200000 | 173.96 |
1655337600000 | 169.73 |
1655424000000 | 170.06 |
1655683200000 | 174.23 |
1655769600000 | 175.69 |
1655856000000 | 174.36 |
1655942400000 | 170.54 |
1656028800000 | 172.94 |
1656288000000 | 178.6 |
1656374400000 | 175.97 |
1656460800000 | 174.58 |
1656547200000 | 171.58 |
1656633600000 | 171.03 |
1656892800000 | 173.19 |
1656979200000 | 168.33 |
1657065600000 | 170.6399 |
1657152000000 | 173.34 |
1657238400000 | 174.11 |
1657497600000 | 171.94 |
1657584000000 | 173.31 |
1657670400000 | 172.53 |
1657756800000 | 168.2 |
1657843200000 | 171.62 |
1658102400000 | 176.94 |
1658188800000 | 179.69 |
1658275200000 | 179 |
1658361600000 | 180.37 |
1658448000000 | 181.9 |
1658707200000 | 180.94 |
1658793600000 | 180.18 |
1658880000000 | 179.6699 |
1658966400000 | 183.82 |
1659052800000 | 187.85 |
1659312000000 | 188.16 |
1659398400000 | 185.58 |
1659484800000 | 181.52 |
1659571200000 | 184.47 |
1659657600000 | 180.87 |
1659916800000 | 182.51 |
1660003200000 | 181.73 |
1660089600000 | 187.5 |
1660176000000 | 188.56 |
1660262400000 | 184.52 |
1660521600000 | 183.91 |
1660608000000 | 184.45 |
1660694400000 | 182.91 |
1660780800000 | 182.25 |
1660867200000 | 180.3899 |
1661126400000 | 177.84 |
1661212800000 | 178.11 |
1661299200000 | 179.87 |
1661385600000 | 180.66 |
1661472000000 | 178.68 |
1661731200000 | 174.98 |
1661817600000 | 174.33 |
1661904000000 | 174.6399 |
1661990400000 | 167.71 |
1662076800000 | 172.69 |
1662336000000 | 170.71 |
1662422400000 | 169.3899 |
1662508800000 | 169.1699 |
1662595200000 | 171.2 |
1662681600000 | 175.6399 |
1662940800000 | 180.01 |
1663027200000 | 174.66 |
1663113600000 | 172.87 |
1663200000000 | 170.96 |
1663286400000 | 167.57 |
1663545600000 | 165.8 |
1663632000000 | 163.3 |
1663718400000 | 163.48 |
1663804800000 | 158.82 |
1663891200000 | 154.68 |
1664150400000 | 153.52 |
1664236800000 | 154.21 |
1664323200000 | 155.46 |
1664409600000 | 154.07 |
1664496000000 | 157.1 |
1664755200000 | 159.86 |
1664841600000 | 166.8 |
1664928000000 | 163.74 |
1665014400000 | 163.48 |
1665100800000 | 159.74 |
1665360000000 | 157.43 |
1665446400000 | 157.23 |
1665532800000 | 157.41 |
1665619200000 | 157.63 |
1665705600000 | 160.34 |
1665964800000 | 163.85 |
1666051200000 | 166.75 |
1666137600000 | 164.3899 |
1666224000000 | 163.46 |
1666310400000 | 161.33 |
1666569600000 | 165.73 |
1666656000000 | 170.44 |
1666742400000 | 172.94 |
1666828800000 | 171.91 |
1666915200000 | 171.5 |
1667174400000 | 170.46 |
1667260800000 | 170.16 |
1667347200000 | 172.51 |
1667433600000 | 169.35 |
1667520000000 | 173.62 |
1667779200000 | 176.6699 |
1667865600000 | 179.59 |
1667952000000 | 177.69 |
1668038400000 | 185.45 |
1668124800000 | 186.85 |
1668384000000 | 186.96 |
1668470400000 | 187.06 |
1668556800000 | 185.85 |
1668643200000 | 182.59 |
1668729600000 | 184.4199 |
1668988800000 | 182.19 |
1669075200000 | 184.84 |
1669161600000 | 188.9199 |
1669248000000 | 190.48 |
1669334400000 | 190.81 |
1669593600000 | 189.11 |
1669680000000 | 189.44 |
1669766400000 | 189.3 |
1669852800000 | 195.85 |
1669939200000 | 195.48 |
1670198400000 | 196.68 |
1670284800000 | 194.3 |
1670371200000 | 192.58 |
1670457600000 | 193.84 |
1670544000000 | 196.75 |
1670803200000 | 194.9 |
1670889600000 | 200.25 |
1670976000000 | 200.8899 |
1671062400000 | 196.32 |
1671148800000 | 192.37 |
1671408000000 | 191.83 |
1671494400000 | 192.28 |
1671580800000 | 193.59 |
1671667200000 | 192.58 |
1671753600000 | 192.9 |
1672099200000 | 194.6399 |
1672185600000 | 192.98 |
1672272000000 | 195.4 |
1672358400000 | 193.52 |
1672617600000 | 196.05 |
1672704000000 | 194.9199 |
1672790400000 | 195.84 |
1672876800000 | 193.47 |
1672963200000 | 196.07 |
1673222400000 | 201.47 |
1673308800000 | 198.45 |
1673395200000 | 198.44 |
1673481600000 | 200.84 |
1673568000000 | 201.69 |
1673827200000 | 202.96 |
1673913600000 | 202.3 |
1674000000000 | 204.1399 |
1674086400000 | 199.3899 |
1674172800000 | 201.62 |
1674432000000 | 204.12 |
1674518400000 | 203.25 |
1674604800000 | 201.1399 |
1674691200000 | 199.88 |
1674777600000 | 200.45 |
1675036800000 | 200.93 |
1675123200000 | 199.27 |
1675209600000 | 201.11 |
1675296000000 | 204.94 |
1675382400000 | 204.96 |
1675641600000 | 201.13 |
1675728000000 | 200.74 |
1675814400000 | 202.27 |
1675900800000 | 205.32 |
1675987200000 | 201.1 |
1676246400000 | 205.06 |
1676332800000 | 204.61 |
1676419200000 | 204.38 |
1676505600000 | 203.8 |
1676592000000 | 203.37 |
1676851200000 | 204.6 |
1676937600000 | 204.76 |
1677024000000 | 202.88 |
1677110400000 | 203.32 |
1677196800000 | 200.7 |
1677456000000 | 204.36 |
1677542400000 | 202.9199 |
1677628800000 | 203.02 |
1677715200000 | 202.03 |
1677801600000 | 204.05 |
1678060800000 | 205.47 |
1678147200000 | 201.57 |
1678233600000 | 200.27 |
1678320000000 | 200.6699 |
1678406400000 | 198.6699 |
1678665600000 | 195.77 |
1678752000000 | 198.94 |
1678838400000 | 190.1 |
1678924800000 | 192.56 |
1679011200000 | 190.87 |
1679270400000 | 194.96 |
1679356800000 | 198.99 |
1679443200000 | 199.6399 |
1679529600000 | 201.1699 |
1679616000000 | 196.45 |
1679875200000 | 199.33 |
1679961600000 | 199.99 |
1680048000000 | 202.28 |
1680134400000 | 206.77 |
1680220800000 | 207.46 |
1680480000000 | 207.1399 |
1680566400000 | 208.9199 |
1680652800000 | 205.19 |
1680739200000 | 205.62 |
1681171200000 | 206.83 |
1681257600000 | 209.57 |
1681344000000 | 212.18 |
1681430400000 | 214.53 |
1681689600000 | 213.62 |
1681776000000 | 214.14 |
1681862400000 | 211.82 |
1681948800000 | 211.35 |
1682035200000 | 213.17 |
1682294400000 | 214.94 |
1682380800000 | 212.69 |
1682467200000 | 210.68 |
1682553600000 | 212.14 |
1682640000000 | 213.68 |
1682899200000 | 212.97 |
1682985600000 | 210.34 |
1683072000000 | 211.66 |
1683158400000 | 209.19 |
1683244800000 | 211.56 |
1683504000000 | 214.73 |
1683590400000 | 211.63 |
1683676800000 | 211.53 |
1683763200000 | 211.02 |
1683849600000 | 211.65 |
1684108800000 | 212.08 |
1684195200000 | 209.89 |
1684281600000 | 208.93 |
1684368000000 | 207.44 |
1684454400000 | 209.92 |
1684713600000 | 211.42 |
1684800000000 | 208.06 |
1684886400000 | 203.57 |
1684972800000 | 202.07 |
1685059200000 | 204.56 |
1685318400000 | 203.81 |
1685404800000 | 202.25 |
1685491200000 | 200.06 |
1685577600000 | 201.47 |
1685664000000 | 204.26 |
1685923200000 | 203.33 |
1686009600000 | 205.01 |
1686096000000 | 204.6699 |
1686182400000 | 205.9 |
1686268800000 | 205.36 |
1686528000000 | 205.05 |
1686614400000 | 208.24 |
1686700800000 | 208.87 |
1686787200000 | 210.04 |
1686873600000 | 210.89 |
1687132800000 | 207.36 |
1687219200000 | 205.47 |
1687305600000 | 205.96 |
1687392000000 | 203.79 |
1687478400000 | 201.98 |
1687737600000 | 202.43 |
1687824000000 | 201.7 |
1687910400000 | 202.56 |
1687996800000 | 202.69 |
1688083200000 | 206.36 |
1688342400000 | 205.44 |
1688428800000 | 205.93 |
1688515200000 | 204.13 |
1688601600000 | 199.9 |
1688688000000 | 201.84 |
1688947200000 | 201.76 |
1689033600000 | 202.9 |
1689120000000 | 208.12 |
1689206400000 | 211.58 |
1689292800000 | 211.02 |
1689552000000 | 210.7 |
1689638400000 | 212.34 |
1689724800000 | 210.85 |
1689811200000 | 211.25 |
1689897600000 | 211.3 |
1690156800000 | 211.44 |
1690243200000 | 211.73 |
1690329600000 | 208.1399 |
1690416000000 | 207.72 |
1690502400000 | 206.95 |
1690761600000 | 208.52 |
1690848000000 | 206.63 |
1690934400000 | 202.68 |
1691020800000 | 201.25 |
1691107200000 | 203.86 |
1691366400000 | 204.45 |
1691452800000 | 208.8 |
1691539200000 | 210.71 |
1691625600000 | 211.98 |
1691712000000 | 207.98 |
1691971200000 | 206.56 |
1692057600000 | 205.9 |
1692144000000 | 205.54 |
1692230400000 | 203.97 |
1692316800000 | 201.65 |
1692576000000 | 202.11 |
1692662400000 | 203.37 |
1692748800000 | 204.3 |
1692835200000 | 203.3 |
1692921600000 | 201.09 |
1693180800000 | 204.81 |
1693267200000 | 206.88 |
1693353600000 | 208.27 |
1693440000000 | 205.24 |
1693526400000 | 205.72 |
1693785600000 | 206.19 |
1693872000000 | 205.29 |
1693958400000 | 205.26 |
1694044800000 | 204.85 |
1694131200000 | 205.02 |
1694390400000 | 206.63 |
1694476800000 | 204.4199 |
1694563200000 | 203.72 |
1694649600000 | 206.24 |
1694736000000 | 205.11 |
1694995200000 | 203.3899 |
1695081600000 | 203.44 |
1695168000000 | 206.88 |
1695254400000 | 201.96 |
1695340800000 | 201.8899 |
1695600000000 | 199.95 |
1695686400000 | 199.72 |
1695772800000 | 198.7 |
1695859200000 | 200.75 |
1695945600000 | 202.15 |
1696204800000 | 197.78 |
1696291200000 | 194.76 |
1696377600000 | 194.44 |
1696464000000 | 196.15 |
1696550400000 | 198.38 |
1696809600000 | 198.07 |
1696896000000 | 204.13 |
1696982400000 | 206 |
1697068800000 | 206.91 |
1697155200000 | 204.75 |
1697414400000 | 205.29 |
1697500800000 | 204.33 |
1697587200000 | 201.02 |
1697673600000 | 197.61 |
1697760000000 | 195.33 |
1698019200000 | 194.75 |
1698105600000 | 194.27 |
1698192000000 | 193.93 |
1698278400000 | 192.11 |
1698364800000 | 191.59 |
1698624000000 | 193.38 |
1698710400000 | 193.87 |
1698796800000 | 193.78 |
1698883200000 | 199.36 |
1698969600000 | 201.3899 |
1699228800000 | 202.69 |
1699315200000 | 200.83 |
1699401600000 | 203.46 |
1699488000000 | 203.88 |
1699574400000 | 201.09 |
1699833600000 | 203.09 |
1699920000000 | 208.6399 |
1700006400000 | 210.76 |
1700092800000 | 208.78 |
1700179200000 | 212.22 |
1700438400000 | 214.95 |
1700524800000 | 214.08 |
1700611200000 | 212.86 |
1700697600000 | 215 |
1700784000000 | 216.6 |
1701043200000 | 215.26 |
1701129600000 | 214.15 |
1701216000000 | 215.61 |
1701302400000 | 214.89 |
1701388800000 | 215.51 |
1701648000000 | 214.07 |
1701734400000 | 214.38 |
1701820800000 | 215.21 |
1701907200000 | 214.98 |
1701993600000 | 215.99 |
1702252800000 | 215.89 |
1702339200000 | 215.28 |
1702425600000 | 216.09 |
1702512000000 | 224.36 |
1702598400000 | 223.44 |
1702857600000 | 224.61 |
1702944000000 | 227.22 |
1703030400000 | 228.45 |
1703116800000 | 228.55 |
1703203200000 | 230.36 |
1703635200000 | 233.67 |
1703721600000 | 233.74 |
1703808000000 | 232 |
1704153600000 | 229.42 |
1704240000000 | 226.03 |
1704326400000 | 230.46 |
1704412800000 | 229.89 |
1704672000000 | 229.39 |
1704758400000 | 228.07 |
1704844800000 | 229.67 |
1704931200000 | 227.62 |
1705017600000 | 229.89 |
1705276800000 | 227.67 |
1705363200000 | 224.94 |
1705449600000 | 221.56 |
1705536000000 | 221.9 |
1705622400000 | 221.55 |
1705881600000 | 223.2 |
1705968000000 | 222.29 |
1706054400000 | 225.04 |
1706140800000 | 225.62 |
1706227200000 | 227.56 |
1706486400000 | 226.99 |
1706572800000 | 227.53 |
1706659200000 | 230.3 |
1706745600000 | 230.05 |
1706832000000 | 228.27 |
1707091200000 | 225.96 |
1707177600000 | 228.2 |
1707264000000 | 229.88 |
1707350400000 | 228.59 |
1707436800000 | 230.29 |
1707696000000 | 231.09 |
1707782400000 | 227.48 |
1707868800000 | 229.43 |
1707955200000 | 232.15 |
1708041600000 | 234.09 |
1708300800000 | 234.92 |
1708387200000 | 235.65 |
1708473600000 | 234.41 |
1708560000000 | 237.14 |
1708646400000 | 237.71 |
1708905600000 | 238.05 |
1708992000000 | 237.51 |
1709078400000 | 236.89 |
1709164800000 | 236.51 |
1709251200000 | 240.13 |
1709510400000 | 241.19 |
1709596800000 | 239.25 |
1709683200000 | 241.19 |
1709769600000 | 247.25 |
1709856000000 | 248.64 |
1710115200000 | 246.01 |
1710201600000 | 249.82 |
1710288000000 | 249.46 |
1710374400000 | 248.18 |
1710460800000 | 246.22 |
1710720000000 | 244.04 |
1710806400000 | 244.07 |
1710892800000 | 243.93 |
1710979200000 | 245.9 |
1711065600000 | 243.87 |
1711324800000 | 244.47 |
1711411200000 | 244.92 |
1711497600000 | 242.71 |
1711584000000 | 240.44 |
1712016000000 | 238.81 |
1712102400000 | 241.14 |
1712188800000 | 242.02 |
1712275200000 | 240 |
1712534400000 | 242.54 |
1712620800000 | 241.29 |
1712707200000 | 238.84 |
1712793600000 | 236.63 |
1712880000000 | 235.25 |
1713139200000 | 235.56 |
1713225600000 | 232.1 |
1713312000000 | 231.99 |
1713398400000 | 232.07 |
1713484800000 | 232.46 |
1713744000000 | 233.79 |
1713830400000 | 237.91 |
1713916800000 | 234.9 |
1714003200000 | 231.73 |
1714089600000 | 234.32 |
1714348800000 | 235.28 |
1714435200000 | 234.78 |
1714521600000 | 234.15 |
1714608000000 | 231.99 |
1714694400000 | 234.6 |
1714953600000 | 237.13 |
1715040000000 | 240.54 |
1715126400000 | 239.56 |
1715212800000 | 240.26 |
1715299200000 | 242.95 |
1715558400000 | 245.52 |
1715644800000 | 246.46 |
1715731200000 | 248.25 |
1715817600000 | 248.23 |
1715904000000 | 246.93 |
1716163200000 | 248.17 |
1716249600000 | 249 |
1716336000000 | 248.55 |
1716422400000 | 249.22 |
1716508800000 | 248.51 |
1716768000000 | 249.75 |
1716854400000 | 249.62 |
1716940800000 | 244.26 |
1717027200000 | 245.81 |
1717113600000 | 247.99 |
1717372800000 | 249.59 |
1717459200000 | 248.47 |
1717545600000 | 249.86 |
1717632000000 | 252.75 |
1717718400000 | 251.34 |
1717977600000 | 249.28 |
1718064000000 | 248.1 |
1718150400000 | 255.2 |
1718236800000 | 248.64 |
1718323200000 | 244.99 |
1718582400000 | 244.35 |
1718668800000 | 246.36 |
1718755200000 | 246.21 |
1718841600000 | 248 |
1718928000000 | 245.85 |
1719187200000 | 248.61 |
1719273600000 | 248.08 |
1719360000000 | 246.07 |
1719446400000 | 245.43 |
1719532800000 | 246.26 |
1719792000000 | 247.82 |
1719878400000 | 246.13 |
1719964800000 | 247.91 |
1720051200000 | 248.49 |
1720137600000 | 248 |
1720396800000 | 247.92 |
1720483200000 | 244.27 |
1720569600000 | 246.39 |
1720656000000 | 249.52 |
1720742400000 | 252.88 |
1721001600000 | 249.37 |
1721088000000 | 248.09 |
1721174400000 | 246.25 |
1721260800000 | 244.84 |
1721347200000 | 243.55 |
1721606400000 | 245.18 |
1721692800000 | 244.33 |
1721779200000 | 242.62 |
1721865600000 | 241.03 |
1721952000000 | 241.79 |
1722211200000 | 241.86 |
1722297600000 | 244.47 |
1722384000000 | 247.32 |
1722470400000 | 244.24 |
1722556800000 | 238.64 |
1722816000000 | 232.78 |
1722902400000 | 234.89 |
1722988800000 | 236.64 |
1723075200000 | 237.75 |
1723161600000 | 241.53 |
1723420800000 | 239.95 |
1723507200000 | 242.52 |
1723593600000 | 245.14 |
1723680000000 | 247.15 |
1723766400000 | 247.24 |
1724025600000 | 251.22 |
1724112000000 | 250.66 |
1724198400000 | 250.59 |
1724284800000 | 252.29 |
1724371200000 | 254.47 |
1724630400000 | 254.39 |
1724716800000 | 254.1 |
1724803200000 | 254.18 |
1724889600000 | 255.67 |
1724976000000 | 256.5899 |
1725235200000 | 256.22 |
1725321600000 | 253.02 |
1725408000000 | 250.73 |
1725494400000 | 248.24 |
1725580800000 | 246.95 |
1725840000000 | 246.31 |
1725926400000 | 244.12 |
1726012800000 | 244.29 |
1726099200000 | 249.32 |
1726185600000 | 253.28 |
1726444800000 | 253.73 |
1726531200000 | 254.46 |
1726617600000 | 251.87 |
1726704000000 | 255.47 |
1726790400000 | 251.65 |
1727049600000 | 250.93 |
1727136000000 | 252.06 |
1727222400000 | 252.92 |
1727308800000 | 254.7 |
1727395200000 | 253.89 |
1727654400000 | 251.56 |
1727740800000 | 247.89 |
1727827200000 | 247.39 |
1727913600000 | 244.74 |
1728000000000 | 245.07 |
1728259200000 | 246.43 |
1728345600000 | 244.82 |
1728432000000 | 244.86 |
1728518400000 | 243.67 |
1728604800000 | 246.11 |
1728864000000 | 245.62 |
1728950400000 | 243.7 |
1729036800000 | 241.98 |
1729123200000 | 242.39 |
1729209600000 | 243.36 |
1729468800000 | 242.18 |
1729555200000 | 241.44 |
1729641600000 | 240.31 |
1729728000000 | 240.12 |
1729814400000 | 241.61 |
1730073600000 | 241.78 |
1730160000000 | 240.4 |
1730246400000 | 238.64 |
1730332800000 | 235.93 |
STOXX Nordic 30 ESG-X | STOXX Nordic 30 | |
---|---|---|
2017 | 23.155309546336 | 22.086536111513 |
2018 | -12.501410743269 | -12.352406721835 |
2019 | 19.206704072662 | 17.899368222527 |
2020 | 25.550496326527 | 25.684750679307 |
2021 | 19.392008492237 | 16.919731471757 |
2022 | -14.003099798235 | -17.609746267247 |
2023 | 20.224446916407 | 14.840735521664 |
2024 | 2.0425348828661 | 0.64017357748469 |
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.