Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
STOXX USA 900 ESG-X Ax Value
Index Description
STOXX uses Axioma's risk model and optimizer to construct the factor indices. The STOXX ESG-X single and multi-factor indices are based on the respective STOXX ESG-X country or regional benchmark indices.
Key facts
- Invest responsibly in targeted factor exposures with managed liquidity and risk profiles across various regions
- Universe is based on the STOXX ESG-X benchmark family with standardized ESG exclusion screens
- Use of Axioma's factor risk models and portfolio construction expertise to define the factors based on extensive validation from research and having a clear economic rationale
- Factor family consists of 5 single factor indices (Value, Momentum, Quality, Low Risk, and Size) and one multi-factor index
- Same index construction rules applied across the factor family
- Single factor indices maximize the target factor while constraining the exposure to other factors
- Multi-factor index employs a bottom-up approach by maximizing the exposure to an equally weighted aggregated multi-factor score
- Ensures tradability by managing turnover and exposure to illiquid positions
- Ensures diversification using country and industry controls
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 900 ESG-X Ax Value | N/A | 104.1 | 1.0 | 0.4 | 8.2 | 0.0 | 7.9 | 0.0 | 49.8 |
STOXX USA 900 ESG-X | 45,642.2 | 43,844.4 | 54.9 | 15.1 | 3,163.8 | 3.4 | 7.2 | 0.0 | 3.1 |
Supersector weighting (top 10)
Technology | 32.6 |
---|---|
Telecommunications | 7.5 |
Health Care | 6.7 |
Industrial Goods and Services | 6.4 |
Banks | 6.4 |
Consumer Products and Services | 6.2 |
Insurance | 5.2 |
Energy | 5.1 |
Automobiles and Parts | 4.8 |
Financial Services | 3.2 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA 900 ESG-X Ax Value | 1.8 | 18.9 | 32.5 | 33.5 | 57.6 | N/A | N/A | 32.6 | 10.1 | 9.6 |
STOXX USA 900 ESG-X | 1.9 | 22.7 | 35.8 | 34.2 | 110.6 | N/A | N/A | 36.2 | 10.4 | 16.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 900 ESG-X Ax Value | N/A | N/A | 13.6 | 18.4 | 23.8 | N/A | N/A | 1.9 | 0.4 | 0.3 |
STOXX USA 900 ESG-X | N/A | N/A | 14.0 | 18.5 | 22.2 | N/A | N/A | 2.1 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA 900 ESG-X Ax Value | 0.9 | 0.9 | 0.9 | 0.9 | 1.0 | 6.2 | 6.6 | 6.4 | 6.3 | 7.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 900 ESG-X Ax Value | 0.9 | 0.9 | 0.9 | 0.9 | 1.0 | -0.2 | -0.7 | -0.6 | -0.2 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
FACTOR & STRATEGY INDICES
STOXX USA 900 ESG-X Ax Value
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 USA 900 ESG-X Ax Value | 13.6 | 13.1 | 13.5 | 13.5 | 1.9 | 2.6 | 0.9 | 16.6 |
STOXX USA 900 ESG-X | 29.7 | 24.6 | 27.2 | 27.2 | 5.6 | 1.8 | 3.0 | 25.1 |
Performance and annual returns
STOXX USA 900 ESG-X Ax Value | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.76 |
1332288000000 | 99.76 |
1332374400000 | 98.77 |
1332460800000 | 98.72 |
1332720000000 | 99.74 |
1332806400000 | 99.34 |
1332892800000 | 99.18 |
1332979200000 | 99.42 |
1333065600000 | 99.45 |
1333324800000 | 100.46 |
1333411200000 | 99.44 |
1333497600000 | 100.26 |
1333584000000 | 100.17 |
1333929600000 | 100.17 |
1334016000000 | 96.88 |
1334102400000 | 97.44 |
1334188800000 | 98.57 |
1334275200000 | 98 |
1334534400000 | 97.98 |
1334620800000 | 98.56 |
1334707200000 | 98.04 |
1334793600000 | 97.7 |
1334880000000 | 96.95 |
1335139200000 | 97.09 |
1335225600000 | 96.85 |
1335312000000 | 98.15 |
1335398400000 | 98.22 |
1335484800000 | 97.65 |
1335744000000 | 97.11 |
1335830400000 | 97.9 |
1335916800000 | 97.97 |
1336003200000 | 96.47 |
1336089600000 | 95.19 |
1336348800000 | 95.65 |
1336435200000 | 95.72 |
1336521600000 | 95.71 |
1336608000000 | 96 |
1336694400000 | 95.6 |
1336953600000 | 95.34 |
1337040000000 | 94.74 |
1337126400000 | 94.17 |
1337212800000 | 92.97 |
1337299200000 | 91.88 |
1337558400000 | 93.13 |
1337644800000 | 93.17 |
1337731200000 | 94.38 |
1337817600000 | 94.94 |
1337904000000 | 95.68 |
1338163200000 | 95.48 |
1338249600000 | 96.64 |
1338336000000 | 96.27 |
1338422400000 | 96.07 |
1338508800000 | 93.63 |
1338768000000 | 92.16 |
1338854400000 | 93.66 |
1338940800000 | 95.77 |
1339027200000 | 95.09 |
1339113600000 | 96.9 |
1339372800000 | 95.32 |
1339459200000 | 96.76 |
1339545600000 | 95.17 |
1339632000000 | 95.64 |
1339718400000 | 96.1 |
1339977600000 | 96.31 |
1340064000000 | 96.99 |
1340150400000 | 96.79 |
1340236800000 | 95.01 |
1340323200000 | 96.3 |
1340582400000 | 94.88 |
1340668800000 | 95.64 |
1340755200000 | 96.55 |
1340841600000 | 96.49 |
1340928000000 | 95.98 |
1341187200000 | 96.73 |
1341273600000 | 97.55 |
1341360000000 | 98.3 |
1341446400000 | 98.39 |
1341532800000 | 98.19 |
1341792000000 | 97.88 |
1341878400000 | 97.4 |
1341964800000 | 97.7 |
1342051200000 | 97.35 |
1342137600000 | 98.46 |
1342396800000 | 98.29 |
1342483200000 | 99.46 |
1342569600000 | 99.75 |
1342656000000 | 99.42 |
1342742400000 | 98.79 |
1343001600000 | 98.33 |
1343088000000 | 97.52 |
1343174400000 | 96.28 |
1343260800000 | 96.58 |
1343347200000 | 98.06 |
1343606400000 | 99.13 |
1343692800000 | 98.1 |
1343779200000 | 97.83 |
1343865600000 | 98.57 |
1343952000000 | 99.23 |
1344211200000 | 98.98 |
1344297600000 | 100.05 |
1344384000000 | 101.09 |
1344470400000 | 101.66 |
1344556800000 | 102.1 |
1344816000000 | 101.63 |
1344902400000 | 101.83 |
1344988800000 | 102.37 |
1345075200000 | 102.52 |
1345161600000 | 103.47 |
1345420800000 | 103.57 |
1345507200000 | 102.05 |
1345593600000 | 101.79 |
1345680000000 | 99.84 |
1345766400000 | 100.92 |
1346025600000 | 100.9 |
1346112000000 | 100.37 |
1346198400000 | 101.18 |
1346284800000 | 100.7 |
1346371200000 | 100.45 |
1346630400000 | 100.62 |
1346716800000 | 100.69 |
1346803200000 | 100.4 |
1346889600000 | 102.11 |
1346976000000 | 101.53 |
1347235200000 | 100.96 |
1347321600000 | 100.95 |
1347408000000 | 100.72 |
1347494400000 | 102.07 |
1347580800000 | 101.12 |
1347840000000 | 100.28 |
1347926400000 | 100.39 |
1348012800000 | 100.57 |
1348099200000 | 101.27 |
1348185600000 | 100.97 |
1348444800000 | 101.43 |
1348531200000 | 99.69 |
1348617600000 | 99.92 |
1348704000000 | 100.9 |
1348790400000 | 100.29 |
1349049600000 | 100.19 |
1349136000000 | 100.53 |
1349222400000 | 101 |
1349308800000 | 101.46 |
1349395200000 | 101.07 |
1349654400000 | 102.11 |
1349740800000 | 102.15 |
1349827200000 | 101.25 |
1349913600000 | 101.64 |
1350000000000 | 100.9 |
1350259200000 | 102.11 |
1350345600000 | 102.79 |
1350432000000 | 102.78 |
1350518400000 | 103.31 |
1350604800000 | 102.04 |
1350864000000 | 101.89 |
1350950400000 | 101.08 |
1351036800000 | 100.64 |
1351123200000 | 101.41 |
1351209600000 | 101.21 |
1351468800000 | 101.42 |
1351555200000 | 100.85 |
1351641600000 | 101.95 |
1351728000000 | 103.21 |
1351814400000 | 102.67 |
1352073600000 | 103.42 |
1352160000000 | 104.73 |
1352246400000 | 101.8 |
1352332800000 | 100.82 |
1352419200000 | 101.05 |
1352678400000 | 100.92 |
1352764800000 | 100.27 |
1352851200000 | 98.35 |
1352937600000 | 97.85 |
1353024000000 | 98.84 |
1353283200000 | 100.01 |
1353369600000 | 100.2 |
1353456000000 | 100.44 |
1353542400000 | 99.92 |
1353628800000 | 100.65 |
1353888000000 | 100.6 |
1353974400000 | 100.17 |
1354060800000 | 101.07 |
1354147200000 | 101.22 |
1354233600000 | 100.96 |
1354492800000 | 100.24 |
1354579200000 | 100.14 |
1354665600000 | 100.92 |
1354752000000 | 101.97 |
1354838400000 | 103.33 |
1355097600000 | 103.62 |
1355184000000 | 103.64 |
1355270400000 | 103.41 |
1355356800000 | 102.28 |
1355443200000 | 101.63 |
1355702400000 | 102.44 |
1355788800000 | 103.65 |
1355875200000 | 103.05 |
1355961600000 | 103.93 |
1356048000000 | 103.5 |
1356307200000 | 103.51 |
1356480000000 | 103.51 |
1356566400000 | 102.92 |
1356652800000 | 101.89 |
1356912000000 | 104.07 |
1357084800000 | 106.36 |
1357171200000 | 107.31 |
1357257600000 | 108.41 |
1357516800000 | 107.29 |
1357603200000 | 106.99 |
1357689600000 | 107.86 |
1357776000000 | 107.62 |
1357862400000 | 106.25 |
1358121600000 | 106.69 |
1358208000000 | 107.75 |
1358294400000 | 108.03 |
1358380800000 | 108.16 |
1358467200000 | 108.48 |
1358726400000 | 108.28 |
1358812800000 | 109.78 |
1358899200000 | 109.75 |
1358985600000 | 109.61 |
1359072000000 | 109.43 |
1359331200000 | 109.65 |
1359417600000 | 109.74 |
1359504000000 | 108.6 |
1359590400000 | 108.34 |
1359676800000 | 108.62 |
1359936000000 | 108.65 |
1360022400000 | 110.07 |
1360108800000 | 110.32 |
1360195200000 | 111.45 |
1360281600000 | 112.29 |
1360540800000 | 112.51 |
1360627200000 | 111.76 |
1360713600000 | 111.98 |
1360800000000 | 112.87 |
1360886400000 | 112.15 |
1361145600000 | 112.14 |
1361232000000 | 112.76 |
1361318400000 | 110.34 |
1361404800000 | 110.79 |
1361491200000 | 112.35 |
1361750400000 | 109.43 |
1361836800000 | 111.38 |
1361923200000 | 112.78 |
1362009600000 | 112.91 |
1362096000000 | 114.13 |
1362355200000 | 114.76 |
1362441600000 | 115.7 |
1362528000000 | 116.49 |
1362614400000 | 115.94 |
1362700800000 | 117.93 |
1362960000000 | 118.17 |
1363046400000 | 118.41 |
1363132800000 | 119 |
1363219200000 | 119.35 |
1363305600000 | 118.42 |
1363564800000 | 118.71 |
1363651200000 | 118.88 |
1363737600000 | 119.38 |
1363824000000 | 118.39 |
1363910400000 | 118.07 |
1364169600000 | 118.71 |
1364256000000 | 119.94 |
1364342400000 | 120.78 |
1364428800000 | 120.66 |
1364774400000 | 120.66 |
1364860800000 | 120.9 |
1364947200000 | 119.02 |
1365033600000 | 119.43 |
1365120000000 | 117.4 |
1365379200000 | 118.52 |
1365465600000 | 118.71 |
1365552000000 | 119.9 |
1365638400000 | 119.76 |
1365724800000 | 119.31 |
1365984000000 | 116.17 |
1366070400000 | 117.54 |
1366156800000 | 116.54 |
1366243200000 | 115.35 |
1366329600000 | 116.69 |
1366588800000 | 117.42 |
1366675200000 | 119.52 |
1366761600000 | 121.22 |
1366848000000 | 121.9 |
1366934400000 | 121.12 |
1367193600000 | 121.22 |
1367280000000 | 120.98 |
1367366400000 | 119.56 |
1367452800000 | 122.22 |
1367539200000 | 123.66 |
1367798400000 | 124.96 |
1367884800000 | 125.35 |
1367971200000 | 124.7 |
1368057600000 | 124.7 |
1368144000000 | 126.12 |
1368403200000 | 125.87 |
1368489600000 | 127.72 |
1368576000000 | 129.74 |
1368662400000 | 128.13 |
1368748800000 | 131.12 |
1369008000000 | 130.81 |
1369094400000 | 130.73 |
1369180800000 | 129.42 |
1369267200000 | 129.07 |
1369353600000 | 128.45 |
1369612800000 | 128.37 |
1369699200000 | 131 |
1369785600000 | 130.08 |
1369872000000 | 130.31 |
1369958400000 | 129.03 |
1370217600000 | 128.96 |
1370304000000 | 127.83 |
1370390400000 | 125.57 |
1370476800000 | 126.07 |
1370563200000 | 127.66 |
1370822400000 | 128.18 |
1370908800000 | 125.83 |
1370995200000 | 124.2 |
1371081600000 | 126.72 |
1371168000000 | 125.09 |
1371427200000 | 125.97 |
1371513600000 | 126.64 |
1371600000000 | 125.06 |
1371686400000 | 124.42 |
1371772800000 | 124.67 |
1372032000000 | 122.95 |
1372118400000 | 124.8 |
1372204800000 | 126.73 |
1372291200000 | 127.96 |
1372377600000 | 127.88 |
1372636800000 | 128.25 |
1372723200000 | 127.97 |
1372809600000 | 128.54 |
1372896000000 | 129.12 |
1372982400000 | 131.22 |
1373241600000 | 131.92 |
1373328000000 | 134.01 |
1373414400000 | 133.13 |
1373500800000 | 133.05 |
1373587200000 | 133.67 |
1373846400000 | 133.86 |
1373932800000 | 131.73 |
1374019200000 | 132.52 |
1374105600000 | 133.73 |
1374192000000 | 133.59 |
1374451200000 | 133.56 |
1374537600000 | 133.15 |
1374624000000 | 132.5 |
1374710400000 | 132.61 |
1374796800000 | 132.19 |
1375056000000 | 132.28 |
1375142400000 | 131.76 |
1375228800000 | 131.66 |
1375315200000 | 134.16 |
1375401600000 | 133.44 |
1375660800000 | 133.73 |
1375747200000 | 132.12 |
1375833600000 | 131.5 |
1375920000000 | 132.27 |
1376006400000 | 132.27 |
1376265600000 | 132.75 |
1376352000000 | 133.94 |
1376438400000 | 133.03 |
1376524800000 | 131.01 |
1376611200000 | 129.94 |
1376870400000 | 128.35 |
1376956800000 | 128.72 |
1377043200000 | 128.58 |
1377129600000 | 130.35 |
1377216000000 | 130.21 |
1377475200000 | 129.81 |
1377561600000 | 126.86 |
1377648000000 | 127.75 |
1377734400000 | 129.36 |
1377820800000 | 129.15 |
1378080000000 | 129.12 |
1378166400000 | 130.43 |
1378252800000 | 131.76 |
1378339200000 | 132.95 |
1378425600000 | 132.16 |
1378684800000 | 132.39 |
1378771200000 | 133.36 |
1378857600000 | 133.2 |
1378944000000 | 132.03 |
1379030400000 | 133.22 |
1379289600000 | 132.94 |
1379376000000 | 133.5 |
1379462400000 | 133.94 |
1379548800000 | 130.86 |
1379635200000 | 130.51 |
1379894400000 | 130.13 |
1379980800000 | 130.54 |
1380067200000 | 130.85 |
1380153600000 | 130.97 |
1380240000000 | 129.97 |
1380499200000 | 129.15 |
1380585600000 | 130.55 |
1380672000000 | 130.33 |
1380758400000 | 129.07 |
1380844800000 | 130.71 |
1381104000000 | 129.5 |
1381190400000 | 127.67 |
1381276800000 | 128.46 |
1381363200000 | 131.72 |
1381449600000 | 132.24 |
1381708800000 | 132.41 |
1381795200000 | 132.26 |
1381881600000 | 134.42 |
1381968000000 | 133.69 |
1382054400000 | 133.87 |
1382313600000 | 134.23 |
1382400000000 | 134.16 |
1382486400000 | 133.15 |
1382572800000 | 132.44 |
1382659200000 | 133.03 |
1382918400000 | 133.33 |
1383004800000 | 133.74 |
1383091200000 | 133.55 |
1383177600000 | 135 |
1383264000000 | 136.02 |
1383523200000 | 136.69 |
1383609600000 | 136.33 |
1383696000000 | 136.04 |
1383782400000 | 135.79 |
1383868800000 | 138.26 |
1384128000000 | 137.79 |
1384214400000 | 137.41 |
1384300800000 | 139.29 |
1384387200000 | 140.05 |
1384473600000 | 140.19 |
1384732800000 | 139.13 |
1384819200000 | 138.68 |
1384905600000 | 138.99 |
1384992000000 | 140.18 |
1385078400000 | 140.42 |
1385337600000 | 140.88 |
1385424000000 | 140.14 |
1385510400000 | 140.92 |
1385596800000 | 140.66 |
1385683200000 | 140.16 |
1385942400000 | 141.17 |
1386028800000 | 139.75 |
1386115200000 | 140.07 |
1386201600000 | 138.06 |
1386288000000 | 139.86 |
1386547200000 | 139.75 |
1386633600000 | 139.22 |
1386720000000 | 137.16 |
1386806400000 | 137.27 |
1386892800000 | 137.46 |
1387152000000 | 138.51 |
1387238400000 | 138.52 |
1387324800000 | 139.89 |
1387411200000 | 140.3 |
1387497600000 | 141.5 |
1387756800000 | 142.02 |
1387843200000 | 142.91 |
1388016000000 | 142.91 |
1388102400000 | 142.28 |
1388361600000 | 141.82 |
1388448000000 | 142.99 |
1388620800000 | 142.76 |
1388707200000 | 143.31 |
1388966400000 | 142.68 |
1389052800000 | 144.04 |
1389139200000 | 144.2 |
1389225600000 | 144.97 |
1389312000000 | 144.25 |
1389571200000 | 142.73 |
1389657600000 | 143.92 |
1389744000000 | 144.89 |
1389830400000 | 144.28 |
1389916800000 | 144.23 |
1390176000000 | 144.16 |
1390262400000 | 144.71 |
1390348800000 | 144.73 |
1390435200000 | 142.12 |
1390521600000 | 138.57 |
1390780800000 | 138.2 |
1390867200000 | 138.75 |
1390953600000 | 138.18 |
1391040000000 | 140.53 |
1391126400000 | 140.23 |
1391385600000 | 136.86 |
1391472000000 | 137.38 |
1391558400000 | 136.87 |
1391644800000 | 137.99 |
1391731200000 | 139.11 |
1391990400000 | 138.26 |
1392076800000 | 139.42 |
1392163200000 | 140.29 |
1392249600000 | 140.51 |
1392336000000 | 141.69 |
1392595200000 | 141.52 |
1392681600000 | 141.57 |
1392768000000 | 140.59 |
1392854400000 | 142.02 |
1392940800000 | 141.76 |
1393200000000 | 143.21 |
1393286400000 | 142.61 |
1393372800000 | 143.45 |
1393459200000 | 143.49 |
1393545600000 | 142.91 |
1393804800000 | 142.36 |
1393891200000 | 144.57 |
1393977600000 | 145.08 |
1394064000000 | 144.49 |
1394150400000 | 144.38 |
1394409600000 | 144.21 |
1394496000000 | 143.12 |
1394582400000 | 142.95 |
1394668800000 | 141.17 |
1394755200000 | 141.32 |
1395014400000 | 142.66 |
1395100800000 | 144.38 |
1395187200000 | 144.32 |
1395273600000 | 146.88 |
1395360000000 | 147.3 |
1395619200000 | 146.79 |
1395705600000 | 147.65 |
1395792000000 | 146.74 |
1395878400000 | 146.65 |
1395964800000 | 147.6 |
1396224000000 | 148.93 |
1396310400000 | 149.89 |
1396396800000 | 150.69 |
1396483200000 | 151.52 |
1396569600000 | 150.21 |
1396828800000 | 147.71 |
1396915200000 | 147.66 |
1397001600000 | 148.69 |
1397088000000 | 145.31 |
1397174400000 | 143.77 |
1397433600000 | 145.58 |
1397520000000 | 146.41 |
1397606400000 | 148.11 |
1397692800000 | 147.37 |
1398038400000 | 147.37 |
1398124800000 | 149.01 |
1398211200000 | 149.09 |
1398297600000 | 149.7 |
1398384000000 | 148.06 |
1398643200000 | 148.16 |
1398729600000 | 149.07 |
1398816000000 | 149.37 |
1398902400000 | 149.48 |
1398988800000 | 149.46 |
1399248000000 | 149.44 |
1399334400000 | 147.66 |
1399420800000 | 149.7 |
1399507200000 | 149.85 |
1399593600000 | 150.87 |
1399852800000 | 152.84 |
1399939200000 | 153.78 |
1400025600000 | 152.87 |
1400112000000 | 151.34 |
1400198400000 | 151.45 |
1400457600000 | 152.2 |
1400544000000 | 151.52 |
1400630400000 | 152.76 |
1400716800000 | 153.15 |
1400803200000 | 154.46 |
1401062400000 | 154.24 |
1401148800000 | 155.44 |
1401235200000 | 155.9 |
1401321600000 | 156.68 |
1401408000000 | 156.37 |
1401667200000 | 157.34 |
1401753600000 | 157.42 |
1401840000000 | 158.03 |
1401926400000 | 158.58 |
1402012800000 | 159.28 |
1402272000000 | 159.65 |
1402358400000 | 160.05 |
1402444800000 | 159.51 |
1402531200000 | 158.15 |
1402617600000 | 159.49 |
1402876800000 | 159.01 |
1402963200000 | 160.12 |
1403049600000 | 160.81 |
1403136000000 | 160.71 |
1403222400000 | 161.62 |
1403481600000 | 161.63 |
1403568000000 | 160.2 |
1403654400000 | 159.93 |
1403740800000 | 160.32 |
1403827200000 | 159.89 |
1404086400000 | 159.14 |
1404172800000 | 160.43 |
1404259200000 | 160.39 |
1404345600000 | 161.7 |
1404432000000 | 161.94 |
1404691200000 | 160.81 |
1404777600000 | 159.67 |
1404864000000 | 159.94 |
1404950400000 | 160.08 |
1405036800000 | 160.37 |
1405296000000 | 160.96 |
1405382400000 | 161.9 |
1405468800000 | 163.47 |
1405555200000 | 162.24 |
1405641600000 | 163.69 |
1405900800000 | 163.11 |
1405987200000 | 164.67 |
1406073600000 | 164.94 |
1406160000000 | 164.72 |
1406246400000 | 164.32 |
1406505600000 | 164.52 |
1406592000000 | 163.22 |
1406678400000 | 162.94 |
1406764800000 | 160.27 |
1406851200000 | 159.37 |
1407110400000 | 160.43 |
1407196800000 | 159.48 |
1407283200000 | 159.61 |
1407369600000 | 158.17 |
1407456000000 | 159.42 |
1407715200000 | 160.09 |
1407801600000 | 160.5 |
1407888000000 | 161.32 |
1407974400000 | 162.47 |
1408060800000 | 162.39 |
1408320000000 | 163.91 |
1408406400000 | 165.15 |
1408492800000 | 166.07 |
1408579200000 | 166.93 |
1408665600000 | 166.93 |
1408924800000 | 168.27 |
1409011200000 | 168.45 |
1409097600000 | 169.12 |
1409184000000 | 169.42 |
1409270400000 | 170.13 |
1409529600000 | 170.58 |
1409616000000 | 170.71 |
1409702400000 | 170.36 |
1409788800000 | 172.2 |
1409875200000 | 172.77 |
1410134400000 | 172.29 |
1410220800000 | 171.73 |
1410307200000 | 171.8 |
1410393600000 | 171.66 |
1410480000000 | 170.42 |
1410739200000 | 170.52 |
1410825600000 | 171.67 |
1410912000000 | 171.43 |
1410998400000 | 172.72 |
1411084800000 | 173.26 |
1411344000000 | 171.76 |
1411430400000 | 169.91 |
1411516800000 | 172.17 |
1411603200000 | 170.05 |
1411689600000 | 171.89 |
1411948800000 | 171.07 |
1412035200000 | 171.05 |
1412121600000 | 168.76 |
1412208000000 | 168.07 |
1412294400000 | 171.99 |
1412553600000 | 170.55 |
1412640000000 | 166.87 |
1412726400000 | 168.59 |
1412812800000 | 164.08 |
1412899200000 | 162.93 |
1413158400000 | 159.12 |
1413244800000 | 159.94 |
1413331200000 | 157.5 |
1413417600000 | 158.15 |
1413504000000 | 160.37 |
1413763200000 | 161.98 |
1413849600000 | 166.63 |
1413936000000 | 166.04 |
1414022400000 | 167.74 |
1414108800000 | 168.61 |
1414368000000 | 167.73 |
1414454400000 | 169.46 |
1414540800000 | 169.11 |
1414627200000 | 171.92 |
1414713600000 | 176.06 |
1414972800000 | 176.62 |
1415059200000 | 175.26 |
1415145600000 | 177.58 |
1415232000000 | 178.62 |
1415318400000 | 179.06 |
1415577600000 | 179.33 |
1415664000000 | 180.08 |
1415750400000 | 178.76 |
1415836800000 | 178.36 |
1415923200000 | 178.41 |
1416182400000 | 179.57 |
1416268800000 | 179.6 |
1416355200000 | 178.9 |
1416441600000 | 179.42 |
1416528000000 | 182.2 |
1416787200000 | 182.34 |
1416873600000 | 181.42 |
1416960000000 | 181.11 |
1417046400000 | 181.79 |
1417132800000 | 181.32 |
1417392000000 | 179.99 |
1417478400000 | 182.16 |
1417564800000 | 184.68 |
1417651200000 | 182.53 |
1417737600000 | 185.28 |
1417996800000 | 183.61 |
1418083200000 | 181.53 |
1418169600000 | 178.12 |
1418256000000 | 180.21 |
1418342400000 | 175.94 |
1418601600000 | 175.46 |
1418688000000 | 172.96 |
1418774400000 | 178.5 |
1418860800000 | 184.24 |
1418947200000 | 186.53 |
1419206400000 | 186.97 |
1419292800000 | 189.46 |
1419379200000 | 189.31 |
1419552000000 | 189.31 |
1419811200000 | 190.66 |
1419897600000 | 190.68 |
1419984000000 | 189.73 |
1420156800000 | 190.94 |
1420416000000 | 188.07 |
1420502400000 | 186.43 |
1420588800000 | 189.88 |
1420675200000 | 194.19 |
1420761600000 | 191.4 |
1421020800000 | 189.48 |
1421107200000 | 189.43 |
1421193600000 | 187.91 |
1421280000000 | 189.36 |
1421366400000 | 193.73 |
1421625600000 | 191.5 |
1421712000000 | 192.98 |
1421798400000 | 194.5 |
1421884800000 | 200.33 |
1421971200000 | 201.95 |
1422230400000 | 202.3 |
1422316800000 | 198.14 |
1422403200000 | 195.41 |
1422489600000 | 197.67 |
1422576000000 | 195.74 |
1422835200000 | 197.63 |
1422921600000 | 199.42 |
1423008000000 | 199.56 |
1423094400000 | 201.07 |
1423180800000 | 201.94 |
1423440000000 | 201.6 |
1423526400000 | 203.95 |
1423612800000 | 204.39 |
1423699200000 | 205.04 |
1423785600000 | 205.28 |
1424044800000 | 205.24 |
1424131200000 | 205.93 |
1424217600000 | 206.66 |
1424304000000 | 206.55 |
1424390400000 | 208.37 |
1424649600000 | 208.7 |
1424736000000 | 209.95 |
1424822400000 | 208.44 |
1424908800000 | 210 |
1424995200000 | 209.55 |
1425254400000 | 210.43 |
1425340800000 | 210.17 |
1425427200000 | 211.48 |
1425513600000 | 212.24 |
1425600000000 | 212.61 |
1425859200000 | 213.71 |
1425945600000 | 212.32 |
1426032000000 | 215.44 |
1426118400000 | 217.62 |
1426204800000 | 218.91 |
1426464000000 | 220.33 |
1426550400000 | 219.16 |
1426636800000 | 221.38 |
1426723200000 | 219.88 |
1426809600000 | 218.22 |
1427068800000 | 215.38 |
1427155200000 | 214.52 |
1427241600000 | 210.3 |
1427328000000 | 210.88 |
1427414400000 | 211.81 |
1427673600000 | 215.94 |
1427760000000 | 216.28 |
1427846400000 | 215.08 |
1427932800000 | 212.75 |
1428278400000 | 211.21 |
1428364800000 | 213.37 |
1428451200000 | 215.58 |
1428537600000 | 218.76 |
1428624000000 | 220.86 |
1428883200000 | 221.3 |
1428969600000 | 219.42 |
1429056000000 | 222.59 |
1429142400000 | 221.28 |
1429228800000 | 217.4 |
1429488000000 | 216.92 |
1429574400000 | 216.24 |
1429660800000 | 217.05 |
1429747200000 | 216.22 |
1429833600000 | 214.66 |
1430092800000 | 213.07 |
1430179200000 | 212.3 |
1430265600000 | 208.14 |
1430352000000 | 205.29 |
1430438400000 | 207.65 |
1430697600000 | 209.35 |
1430784000000 | 206.35 |
1430870400000 | 203.11 |
1430956800000 | 205.64 |
1431043200000 | 208.95 |
1431302400000 | 209.84 |
1431388800000 | 207.39 |
1431475200000 | 205.91 |
1431561600000 | 206.81 |
1431648000000 | 205.93 |
1431907200000 | 208.48 |
1431993600000 | 212.41 |
1432080000000 | 212.73 |
1432166400000 | 213.55 |
1432252800000 | 215.06 |
1432512000000 | 215.06 |
1432598400000 | 214.8 |
1432684800000 | 216.72 |
1432771200000 | 215.71 |
1432857600000 | 214.31 |
1433116800000 | 216.18 |
1433203200000 | 211.48 |
1433289600000 | 209.28 |
1433376000000 | 206.77 |
1433462400000 | 210.08 |
1433721600000 | 206.79 |
1433808000000 | 206.14 |
1433894400000 | 207.85 |
1433980800000 | 209.43 |
1434067200000 | 207.5 |
1434326400000 | 208.2 |
1434412800000 | 209.79 |
1434499200000 | 209.84 |
1434585600000 | 208.12 |
1434672000000 | 208.75 |
1434931200000 | 209.34 |
1435017600000 | 214.07 |
1435104000000 | 212.36 |
1435190400000 | 211.47 |
1435276800000 | 211.32 |
1435536000000 | 206.73 |
1435622400000 | 207.73 |
1435708800000 | 209.4 |
1435795200000 | 209.27 |
1435881600000 | 209.35 |
1436140800000 | 208.24 |
1436227200000 | 211.57 |
1436313600000 | 204.86 |
1436400000000 | 205.85 |
1436486400000 | 206.12 |
1436745600000 | 211.01 |
1436832000000 | 212.32 |
1436918400000 | 212.35 |
1437004800000 | 214.66 |
1437091200000 | 215.13 |
1437350400000 | 213.65 |
1437436800000 | 211.3 |
1437523200000 | 212.18 |
1437609600000 | 209.84 |
1437696000000 | 207.02 |
1437955200000 | 203.03 |
1438041600000 | 206.76 |
1438128000000 | 209.04 |
1438214400000 | 211.05 |
1438300800000 | 207.97 |
1438560000000 | 208.7 |
1438646400000 | 208.3 |
1438732800000 | 210.75 |
1438819200000 | 209.07 |
1438905600000 | 207.91 |
1439164800000 | 210.38 |
1439251200000 | 207.36 |
1439337600000 | 204.15 |
1439424000000 | 205.21 |
1439510400000 | 206.3 |
1439769600000 | 208.34 |
1439856000000 | 208.58 |
1439942400000 | 205.92 |
1440028800000 | 198.78 |
1440115200000 | 190.36 |
1440374400000 | 178.44 |
1440460800000 | 178.53 |
1440547200000 | 184.47 |
1440633600000 | 192.22 |
1440720000000 | 192.37 |
1440979200000 | 192.53 |
1441065600000 | 186.33 |
1441152000000 | 189.46 |
1441238400000 | 192.91 |
1441324800000 | 189.54 |
1441584000000 | 188.8 |
1441670400000 | 192.56 |
1441756800000 | 191.04 |
1441843200000 | 190.9 |
1441929600000 | 190.36 |
1442188800000 | 189 |
1442275200000 | 191.67 |
1442361600000 | 193.18 |
1442448000000 | 191.74 |
1442534400000 | 187.1 |
1442793600000 | 191.03 |
1442880000000 | 188.84 |
1442966400000 | 187.92 |
1443052800000 | 184.81 |
1443139200000 | 186.98 |
1443398400000 | 180.99 |
1443484800000 | 181.86 |
1443571200000 | 186.38 |
1443657600000 | 185.66 |
1443744000000 | 187.36 |
1444003200000 | 192.79 |
1444089600000 | 191.41 |
1444176000000 | 194.16 |
1444262400000 | 195.48 |
1444348800000 | 193.77 |
1444608000000 | 193.73 |
1444694400000 | 192.2 |
1444780800000 | 190.42 |
1444867200000 | 193.84 |
1444953600000 | 194.4 |
1445212800000 | 195.41 |
1445299200000 | 194.13 |
1445385600000 | 192.25 |
1445472000000 | 198.52 |
1445558400000 | 202.93 |
1445817600000 | 201.18 |
1445904000000 | 200.57 |
1445990400000 | 203.1 |
1446076800000 | 204.27 |
1446163200000 | 202.52 |
1446422400000 | 205.82 |
1446508800000 | 207.59 |
1446595200000 | 208.47 |
1446681600000 | 208.28 |
1446768000000 | 210.72 |
1447027200000 | 208.32 |
1447113600000 | 209.74 |
1447200000000 | 207.84 |
1447286400000 | 203.83 |
1447372800000 | 202.52 |
1447632000000 | 205.93 |
1447718400000 | 206.75 |
1447804800000 | 210.09 |
1447891200000 | 207.56 |
1447977600000 | 209.42 |
1448236800000 | 210.57 |
1448323200000 | 210.57 |
1448409600000 | 211.14 |
1448496000000 | 210.8 |
1448582400000 | 211.47 |
1448841600000 | 211.82 |
1448928000000 | 213.57 |
1449014400000 | 211.86 |
1449100800000 | 203.25 |
1449187200000 | 206.15 |
1449446400000 | 204.66 |
1449532800000 | 202.11 |
1449619200000 | 198.96 |
1449705600000 | 200.01 |
1449792000000 | 194.5 |
1450051200000 | 192.96 |
1450137600000 | 197.66 |
1450224000000 | 200.6 |
1450310400000 | 199.74 |
1450396800000 | 196.88 |
1450656000000 | 197.33 |
1450742400000 | 198.51 |
1450828800000 | 202.92 |
1450915200000 | 201.43 |
1451260800000 | 199.55 |
1451347200000 | 202.6 |
1451433600000 | 201.01 |
1451520000000 | 200.17 |
1451865600000 | 198.4 |
1451952000000 | 199.83 |
1452038400000 | 195.66 |
1452124800000 | 188.86 |
1452211200000 | 184.75 |
1452470400000 | 185.6 |
1452556800000 | 187.81 |
1452643200000 | 182.61 |
1452729600000 | 185.47 |
1452816000000 | 179.11 |
1453075200000 | 180.37 |
1453161600000 | 179.21 |
1453248000000 | 176.82 |
1453334400000 | 179.41 |
1453420800000 | 182.8 |
1453680000000 | 178.55 |
1453766400000 | 181.95 |
1453852800000 | 180.25 |
1453939200000 | 178.34 |
1454025600000 | 185.62 |
1454284800000 | 184.63 |
1454371200000 | 179.44 |
1454457600000 | 176.64 |
1454544000000 | 175.81 |
1454630400000 | 173.82 |
1454889600000 | 169.8 |
1454976000000 | 167.2 |
1455062400000 | 169.22 |
1455148800000 | 163.63 |
1455235200000 | 169.45 |
1455494400000 | 170.97 |
1455580800000 | 174.61 |
1455667200000 | 178.14 |
1455753600000 | 179.01 |
1455840000000 | 178.36 |
1456099200000 | 183.06 |
1456185600000 | 180.45 |
1456272000000 | 181.66 |
1456358400000 | 183.45 |
1456444800000 | 185.47 |
1456704000000 | 185.71 |
1456790400000 | 190.43 |
1456876800000 | 192.51 |
1456963200000 | 193.09 |
1457049600000 | 192.58 |
1457308800000 | 194.3 |
1457395200000 | 189.19 |
1457481600000 | 191.76 |
1457568000000 | 189.51 |
1457654400000 | 193.37 |
1457913600000 | 193.66 |
1458000000000 | 192.49 |
1458086400000 | 194.84 |
1458172800000 | 191.85 |
1458259200000 | 194.04 |
1458518400000 | 194.71 |
1458604800000 | 194.93 |
1458691200000 | 193.14 |
1458777600000 | 192.35 |
1459123200000 | 191.85 |
1459209600000 | 193.4 |
1459296000000 | 191.45 |
1459382400000 | 190.45 |
1459468800000 | 191.65 |
1459728000000 | 189.74 |
1459814400000 | 187.37 |
1459900800000 | 188.35 |
1459987200000 | 185.8 |
1460073600000 | 186.36 |
1460332800000 | 185.77 |
1460419200000 | 189.06 |
1460505600000 | 193.97 |
1460592000000 | 194.11 |
1460678400000 | 193.11 |
1460937600000 | 193.85 |
1461024000000 | 194.33 |
1461110400000 | 196.3 |
1461196800000 | 195.41 |
1461283200000 | 197.3 |
1461542400000 | 195.44 |
1461628800000 | 195.8 |
1461715200000 | 196.36 |
1461801600000 | 194.32 |
1461888000000 | 188.65 |
1462147200000 | 188.76 |
1462233600000 | 186.05 |
1462320000000 | 184.1 |
1462406400000 | 184.65 |
1462492800000 | 184.89 |
1462752000000 | 184.74 |
1462838400000 | 187.73 |
1462924800000 | 185.73 |
1463011200000 | 184.97 |
1463097600000 | 185.19 |
1463356800000 | 186.26 |
1463443200000 | 185.27 |
1463529600000 | 187.53 |
1463616000000 | 187.37 |
1463702400000 | 189.04 |
1463961600000 | 188.63 |
1464048000000 | 191.88 |
1464134400000 | 193.8 |
1464220800000 | 192.77 |
1464307200000 | 195.17 |
1464566400000 | 195.06 |
1464652800000 | 195.39 |
1464739200000 | 195.13 |
1464825600000 | 196.03 |
1464912000000 | 191.13 |
1465171200000 | 191.97 |
1465257600000 | 193.01 |
1465344000000 | 192.58 |
1465430400000 | 192.91 |
1465516800000 | 190.79 |
1465776000000 | 188.1 |
1465862400000 | 187.74 |
1465948800000 | 187.52 |
1466035200000 | 189.27 |
1466121600000 | 188.07 |
1466380800000 | 187.87 |
1466467200000 | 189.61 |
1466553600000 | 188.73 |
1466640000000 | 191.08 |
1466726400000 | 184.85 |
1466985600000 | 180.76 |
1467072000000 | 183.72 |
1467158400000 | 186.98 |
1467244800000 | 190.2 |
1467331200000 | 190.29 |
1467590400000 | 190.19 |
1467676800000 | 187.14 |
1467763200000 | 188.41 |
1467849600000 | 188.47 |
1467936000000 | 193.11 |
1468195200000 | 194.16 |
1468281600000 | 197.53 |
1468368000000 | 196.93 |
1468454400000 | 199.23 |
1468540800000 | 199.55 |
1468800000000 | 200.36 |
1468886400000 | 201.14 |
1468972800000 | 202.16 |
1469059200000 | 201.6 |
1469145600000 | 203.28 |
1469404800000 | 202.99 |
1469491200000 | 203.78 |
1469577600000 | 202.23 |
1469664000000 | 200.02 |
1469750400000 | 198 |
1470009600000 | 197.27 |
1470096000000 | 193.28 |
1470182400000 | 196.68 |
1470268800000 | 195.86 |
1470355200000 | 200.57 |
1470614400000 | 200.91 |
1470700800000 | 199.75 |
1470787200000 | 197.6 |
1470873600000 | 198.55 |
1470960000000 | 198.22 |
1471219200000 | 199.16 |
1471305600000 | 197.5 |
1471392000000 | 197.61 |
1471478400000 | 197.04 |
1471564800000 | 196.85 |
1471824000000 | 196.58 |
1471910400000 | 197.61 |
1471996800000 | 198.1 |
1472083200000 | 197.78 |
1472169600000 | 197.08 |
1472428800000 | 200.31 |
1472515200000 | 202.21 |
1472601600000 | 202.15 |
1472688000000 | 200.23 |
1472774400000 | 201.96 |
1473033600000 | 202.27 |
1473120000000 | 200.81 |
1473206400000 | 201.84 |
1473292800000 | 201.59 |
1473379200000 | 198.09 |
1473638400000 | 201 |
1473724800000 | 197.31 |
1473811200000 | 196.28 |
1473897600000 | 198.78 |
1473984000000 | 199.14 |
1474243200000 | 199.89 |
1474329600000 | 199.43 |
1474416000000 | 202.23 |
1474502400000 | 201.53 |
1474588800000 | 201 |
1474848000000 | 197.95 |
1474934400000 | 200.57 |
1475020800000 | 202.05 |
1475107200000 | 198.78 |
1475193600000 | 200.76 |
1475452800000 | 200.88 |
1475539200000 | 201.65 |
1475625600000 | 203.13 |
1475712000000 | 203.88 |
1475798400000 | 202.3 |
1476057600000 | 204.24 |
1476144000000 | 203.49 |
1476230400000 | 204.11 |
1476316800000 | 203.36 |
1476403200000 | 203.84 |
1476662400000 | 203.57 |
1476748800000 | 205.66 |
1476835200000 | 206.91 |
1476921600000 | 207.66 |
1477008000000 | 208.04 |
1477267200000 | 208.52 |
1477353600000 | 208.57 |
1477440000000 | 208.02 |
1477526400000 | 208.24 |
1477612800000 | 207.84 |
1477872000000 | 208.4 |
1477958400000 | 205.26 |
1478044800000 | 202.9 |
1478131200000 | 203.08 |
1478217600000 | 202.52 |
1478476800000 | 209 |
1478563200000 | 209.94 |
1478649600000 | 215.4 |
1478736000000 | 219.27 |
1478822400000 | 219.66 |
1479081600000 | 225.05 |
1479168000000 | 226.73 |
1479254400000 | 226.75 |
1479340800000 | 228.22 |
1479427200000 | 230.02 |
1479686400000 | 229.93 |
1479772800000 | 231.51 |
1479859200000 | 233.66 |
1479945600000 | 232.97 |
1480032000000 | 233.23 |
1480291200000 | 231.96 |
1480377600000 | 231.25 |
1480464000000 | 230.98 |
1480550400000 | 231.83 |
1480636800000 | 230.77 |
1480896000000 | 230.8 |
1480982400000 | 232.23 |
1481068800000 | 236.15 |
1481155200000 | 240.97 |
1481241600000 | 243.77 |
1481500800000 | 240.52 |
1481587200000 | 240.58 |
1481673600000 | 238.4 |
1481760000000 | 246.16 |
1481846400000 | 245.18 |
1482105600000 | 244.99 |
1482192000000 | 247.72 |
1482278400000 | 245.76 |
1482364800000 | 243.85 |
1482451200000 | 244.45 |
1482710400000 | 244.45 |
1482796800000 | 245.04 |
1482883200000 | 243.6 |
1482969600000 | 241.05 |
1483056000000 | 238.95 |
1483315200000 | 238.95 |
1483401600000 | 245.63 |
1483488000000 | 246.03 |
1483574400000 | 241.42 |
1483660800000 | 241.72 |
1483920000000 | 240.68 |
1484006400000 | 241.28 |
1484092800000 | 244.71 |
1484179200000 | 239.36 |
1484265600000 | 240.43 |
1484524800000 | 240.88 |
1484611200000 | 236.92 |
1484697600000 | 238.03 |
1484784000000 | 238.77 |
1484870400000 | 238.14 |
1485129600000 | 235.23 |
1485216000000 | 237.96 |
1485302400000 | 240.8 |
1485388800000 | 242.15 |
1485475200000 | 240.45 |
1485734400000 | 238.81 |
1485820800000 | 236.35 |
1485907200000 | 237.76 |
1485993600000 | 236.49 |
1486080000000 | 239.22 |
1486339200000 | 239.75 |
1486425600000 | 240.89 |
1486512000000 | 239.25 |
1486598400000 | 242.4 |
1486684800000 | 244.28 |
1486944000000 | 246.54 |
1487030400000 | 248.37 |
1487116800000 | 250.17 |
1487203200000 | 247.65 |
1487289600000 | 248.61 |
1487548800000 | 248.81 |
1487635200000 | 252.31 |
1487721600000 | 251.85 |
1487808000000 | 251.09 |
1487894400000 | 251.03 |
1488153600000 | 250.6 |
1488240000000 | 249.81 |
1488326400000 | 254.73 |
1488412800000 | 252.76 |
1488499200000 | 252.43 |
1488758400000 | 249.52 |
1488844800000 | 248.66 |
1488931200000 | 249.29 |
1489017600000 | 248.07 |
1489104000000 | 247.54 |
1489363200000 | 247.18 |
1489449600000 | 246.03 |
1489536000000 | 248.89 |
1489622400000 | 246.12 |
1489708800000 | 245.13 |
1489968000000 | 243.8 |
1490054400000 | 238.16 |
1490140800000 | 239.1 |
1490227200000 | 239.52 |
1490313600000 | 238.66 |
1490572800000 | 236.41 |
1490659200000 | 238.81 |
1490745600000 | 241.77 |
1490832000000 | 243.31 |
1490918400000 | 243.51 |
1491177600000 | 243.49 |
1491264000000 | 243.03 |
1491350400000 | 241.93 |
1491436800000 | 243.04 |
1491523200000 | 243.71 |
1491782400000 | 244.44 |
1491868800000 | 243.78 |
1491955200000 | 242.81 |
1492041600000 | 240.97 |
1492387200000 | 242.29 |
1492473600000 | 240.73 |
1492560000000 | 240.06 |
1492646400000 | 240.43 |
1492732800000 | 241.17 |
1492992000000 | 240.34 |
1493078400000 | 240.17 |
1493164800000 | 241.95 |
1493251200000 | 241.69 |
1493337600000 | 240.28 |
1493596800000 | 239.55 |
1493683200000 | 239.77 |
1493769600000 | 238.56 |
1493856000000 | 238.15 |
1493942400000 | 238.4 |
1494201600000 | 239.27 |
1494288000000 | 239.83 |
1494374400000 | 240.54 |
1494460800000 | 239.96 |
1494547200000 | 237.7 |
1494806400000 | 238.04 |
1494892800000 | 235.95 |
1494979200000 | 229.51 |
1495065600000 | 230.23 |
1495152000000 | 230.55 |
1495411200000 | 230.47 |
1495497600000 | 231.81 |
1495584000000 | 233.08 |
1495670400000 | 233.1 |
1495756800000 | 233.65 |
1496016000000 | 233.8 |
1496102400000 | 233.18 |
1496188800000 | 231.48 |
1496275200000 | 234.59 |
1496361600000 | 233.96 |
1496620800000 | 233.65 |
1496707200000 | 232.26 |
1496793600000 | 232.87 |
1496880000000 | 234.46 |
1496966400000 | 236.29 |
1497225600000 | 235.95 |
1497312000000 | 236.77 |
1497398400000 | 234.8 |
1497484800000 | 237.24 |
1497571200000 | 236.33 |
1497830400000 | 239.16 |
1497916800000 | 238.41 |
1498003200000 | 237.4 |
1498089600000 | 237.93 |
1498176000000 | 237.35 |
1498435200000 | 238.25 |
1498521600000 | 235.46 |
1498608000000 | 236.4 |
1498694400000 | 233.67 |
1498780800000 | 234.72 |
1499040000000 | 237.18 |
1499126400000 | 237.53 |
1499212800000 | 238.03 |
1499299200000 | 234.13 |
1499385600000 | 236.06 |
1499644800000 | 236.4 |
1499731200000 | 235.2 |
1499817600000 | 237.16 |
1499904000000 | 238.1 |
1499990400000 | 237.9 |
1500249600000 | 237.69 |
1500336000000 | 234.37 |
1500422400000 | 236.81 |
1500508800000 | 234.47 |
1500595200000 | 234.5 |
1500854400000 | 234.3 |
1500940800000 | 235.15 |
1501027200000 | 234.4 |
1501113600000 | 232.91 |
1501200000000 | 231.27 |
1501459200000 | 230.63 |
1501545600000 | 230.86 |
1501632000000 | 229.86 |
1501718400000 | 228.13 |
1501804800000 | 231.25 |
1502064000000 | 230.87 |
1502150400000 | 231.7 |
1502236800000 | 230.74 |
1502323200000 | 226.71 |
1502409600000 | 225.87 |
1502668800000 | 228.36 |
1502755200000 | 229.5 |
1502841600000 | 229.64 |
1502928000000 | 224.86 |
1503014400000 | 224.13 |
1503273600000 | 222.99 |
1503360000000 | 225.94 |
1503446400000 | 224.57 |
1503532800000 | 225.03 |
1503619200000 | 224.75 |
1503878400000 | 223 |
1503964800000 | 221.43 |
1504051200000 | 225.27 |
1504137600000 | 227.48 |
1504224000000 | 229.21 |
1504483200000 | 228.58 |
1504569600000 | 225.11 |
1504656000000 | 225.64 |
1504742400000 | 223.5 |
1504828800000 | 223.76 |
1505088000000 | 227.53 |
1505174400000 | 229.26 |
1505260800000 | 230.33 |
1505347200000 | 230.24 |
1505433600000 | 229.03 |
1505692800000 | 229.55 |
1505779200000 | 229.23 |
1505865600000 | 229.49 |
1505952000000 | 231.05 |
1506038400000 | 231 |
1506297600000 | 233.63 |
1506384000000 | 236.29 |
1506470400000 | 237.95 |
1506556800000 | 236.44 |
1506643200000 | 236.81 |
1506902400000 | 240.9 |
1506988800000 | 241.83 |
1507075200000 | 241.72 |
1507161600000 | 243.54 |
1507248000000 | 242.34 |
1507507200000 | 240.98 |
1507593600000 | 240.26 |
1507680000000 | 239.32 |
1507766400000 | 237.64 |
1507852800000 | 238.07 |
1508112000000 | 238.94 |
1508198400000 | 239.77 |
1508284800000 | 240.29 |
1508371200000 | 238.92 |
1508457600000 | 241.8 |
1508716800000 | 241.68 |
1508803200000 | 243.02 |
1508889600000 | 241.2 |
1508976000000 | 242.87 |
1509062400000 | 246.3 |
1509321600000 | 244.34 |
1509408000000 | 244.39 |
1509494400000 | 246.25 |
1509580800000 | 244.3 |
1509667200000 | 245.01 |
1509926400000 | 246.01 |
1510012800000 | 245.66 |
1510099200000 | 245.31 |
1510185600000 | 243.47 |
1510272000000 | 242.21 |
1510531200000 | 242.18 |
1510617600000 | 239.31 |
1510704000000 | 238.26 |
1510790400000 | 240.83 |
1510876800000 | 240.73 |
1511136000000 | 241.79 |
1511222400000 | 243.18 |
1511308800000 | 241.57 |
1511395200000 | 240.42 |
1511481600000 | 238.51 |
1511740800000 | 238.51 |
1511827200000 | 242.86 |
1511913600000 | 245.27 |
1512000000000 | 245.68 |
1512086400000 | 246.86 |
1512345600000 | 248.85 |
1512432000000 | 247.7 |
1512518400000 | 248.18 |
1512604800000 | 248.85 |
1512691200000 | 252.07 |
1512950400000 | 252.17 |
1513036800000 | 253.67 |
1513123200000 | 251.89 |
1513209600000 | 250.03 |
1513296000000 | 253.16 |
1513555200000 | 254.51 |
1513641600000 | 253.76 |
1513728000000 | 253.15 |
1513814400000 | 253.75 |
1513900800000 | 254.21 |
1514246400000 | 253.24 |
1514332800000 | 252.17 |
1514419200000 | 251.83 |
1514505600000 | 248.87 |
1514851200000 | 250.44 |
1514937600000 | 251.35 |
1515024000000 | 252.04 |
1515110400000 | 254.08 |
1515369600000 | 255.27 |
1515456000000 | 257.05 |
1515542400000 | 256.18 |
1515628800000 | 258.12 |
1515715200000 | 258.08 |
1515974400000 | 255.42 |
1516060800000 | 255 |
1516147200000 | 256.15 |
1516233600000 | 255.46 |
1516320000000 | 256.22 |
1516579200000 | 257.57 |
1516665600000 | 256.96 |
1516752000000 | 254.52 |
1516838400000 | 250.8 |
1516924800000 | 256.11 |
1517184000000 | 256.57 |
1517270400000 | 251.24 |
1517356800000 | 248.9 |
1517443200000 | 249.99 |
1517529600000 | 244.58 |
1517788800000 | 235.27 |
1517875200000 | 240.84 |
1517961600000 | 241.68 |
1518048000000 | 233.51 |
1518134400000 | 236.15 |
1518393600000 | 239.4 |
1518480000000 | 237.69 |
1518566400000 | 240.75 |
1518652800000 | 240.85 |
1518739200000 | 241.64 |
1518998400000 | 242.65 |
1519084800000 | 242.94 |
1519171200000 | 242.01 |
1519257600000 | 241.12 |
1519344000000 | 245.86 |
1519603200000 | 248.8 |
1519689600000 | 247.19 |
1519776000000 | 244.86 |
1519862400000 | 241.69 |
1519948800000 | 241.23 |
1520208000000 | 243.26 |
1520294400000 | 243.39 |
1520380800000 | 243.28 |
1520467200000 | 246.28 |
1520553600000 | 250.07 |
1520812800000 | 250.24 |
1520899200000 | 247.7 |
1520985600000 | 246.64 |
1521072000000 | 246.87 |
1521158400000 | 248.52 |
1521417600000 | 244.14 |
1521504000000 | 245.23 |
1521590400000 | 245.41 |
1521676800000 | 238.63 |
1521763200000 | 231.6 |
1522022400000 | 235.93 |
1522108800000 | 233.33 |
1522195200000 | 233.84 |
1522281600000 | 237.55 |
1522627200000 | 231.25 |
1522713600000 | 235.28 |
1522800000000 | 237.47 |
1522886400000 | 239.62 |
1522972800000 | 233.88 |
1523232000000 | 233.48 |
1523318400000 | 237.14 |
1523404800000 | 235.14 |
1523491200000 | 238.91 |
1523577600000 | 237.95 |
1523836800000 | 239.09 |
1523923200000 | 241.06 |
1524009600000 | 241.3 |
1524096000000 | 240.02 |
1524182400000 | 240.28 |
1524441600000 | 241.59 |
1524528000000 | 239.76 |
1524614400000 | 241.19 |
1524700800000 | 243.66 |
1524787200000 | 243.79 |
1525046400000 | 240.77 |
1525132800000 | 243.12 |
1525219200000 | 239.6 |
1525305600000 | 237.57 |
1525392000000 | 241.06 |
1525651200000 | 241.75 |
1525737600000 | 242.87 |
1525824000000 | 244.54 |
1525910400000 | 246.88 |
1525996800000 | 245.95 |
1526256000000 | 246.08 |
1526342400000 | 248.18 |
1526428800000 | 251.85 |
1526515200000 | 252.26 |
1526601600000 | 250.8 |
1526860800000 | 253.26 |
1526947200000 | 253.41 |
1527033600000 | 253.96 |
1527120000000 | 253.41 |
1527206400000 | 254.59 |
1527465600000 | 255.32 |
1527552000000 | 252.9 |
1527638400000 | 254.82 |
1527724800000 | 250.08 |
1527811200000 | 252.78 |
1528070400000 | 252.55 |
1528156800000 | 253.29 |
1528243200000 | 253.48 |
1528329600000 | 253.15 |
1528416000000 | 255.38 |
1528675200000 | 255.32 |
1528761600000 | 255.58 |
1528848000000 | 255.57 |
1528934400000 | 258.12 |
1529020800000 | 258.8 |
1529280000000 | 257.63 |
1529366400000 | 257.93 |
1529452800000 | 257.33 |
1529539200000 | 254.92 |
1529625600000 | 254.4 |
1529884800000 | 249.74 |
1529971200000 | 250.2 |
1530057600000 | 248.42 |
1530144000000 | 249.27 |
1530230400000 | 246.77 |
1530489600000 | 249.69 |
1530576000000 | 247.57 |
1530662400000 | 247.67 |
1530748800000 | 248.26 |
1530835200000 | 248.95 |
1531094400000 | 252.23 |
1531180800000 | 253.38 |
1531267200000 | 250.48 |
1531353600000 | 253.09 |
1531440000000 | 253.54 |
1531699200000 | 252.69 |
1531785600000 | 253.08 |
1531872000000 | 254.67 |
1531958400000 | 254.18 |
1532044800000 | 250.73 |
1532304000000 | 251.5 |
1532390400000 | 250.89 |
1532476800000 | 251.84 |
1532563200000 | 253.93 |
1532649600000 | 253.19 |
1532908800000 | 252.6 |
1532995200000 | 254.38 |
1533081600000 | 252.98 |
1533168000000 | 254.69 |
1533254400000 | 258.17 |
1533513600000 | 258.38 |
1533600000000 | 258.6 |
1533686400000 | 258.42 |
1533772800000 | 258.99 |
1533859200000 | 259.39 |
1534118400000 | 258.34 |
1534204800000 | 261.44 |
1534291200000 | 260.07 |
1534377600000 | 260.86 |
1534464000000 | 261.5 |
1534723200000 | 262.2 |
1534809600000 | 262.23 |
1534896000000 | 259.1 |
1534982400000 | 258.26 |
1535068800000 | 259.19 |
1535328000000 | 260.64 |
1535414400000 | 259.82 |
1535500800000 | 260.68 |
1535587200000 | 260.02 |
1535673600000 | 259.94 |
1535932800000 | 260.13 |
1536019200000 | 260.94 |
1536105600000 | 259.25 |
1536192000000 | 256.22 |
1536278400000 | 256.42 |
1536537600000 | 256.48 |
1536624000000 | 256.03 |
1536710400000 | 254.49 |
1536796800000 | 256.13 |
1536883200000 | 257.65 |
1537142400000 | 256.68 |
1537228800000 | 258.15 |
1537315200000 | 259.94 |
1537401600000 | 260.61 |
1537488000000 | 260.52 |
1537747200000 | 256.69 |
1537833600000 | 255.09 |
1537920000000 | 254.39 |
1538006400000 | 255.91 |
1538092800000 | 257.91 |
1538352000000 | 258.24 |
1538438400000 | 259.66 |
1538524800000 | 260.49 |
1538611200000 | 259.97 |
1538697600000 | 257.9 |
1538956800000 | 259.71 |
1539043200000 | 257.79 |
1539129600000 | 249.72 |
1539216000000 | 243.57 |
1539302400000 | 245.57 |
1539561600000 | 244.89 |
1539648000000 | 249.34 |
1539734400000 | 250.87 |
1539820800000 | 248.68 |
1539907200000 | 248.17 |
1540166400000 | 246.83 |
1540252800000 | 245.3 |
1540339200000 | 236.98 |
1540425600000 | 242.87 |
1540512000000 | 238.87 |
1540771200000 | 239.3 |
1540857600000 | 245.71 |
1540944000000 | 248.9 |
1541030400000 | 250.6 |
1541116800000 | 249.84 |
1541376000000 | 252.22 |
1541462400000 | 253.24 |
1541548800000 | 255.92 |
1541635200000 | 255.93 |
1541721600000 | 255.66 |
1541980800000 | 254.78 |
1542067200000 | 254.1 |
1542153600000 | 251.61 |
1542240000000 | 253.28 |
1542326400000 | 252.09 |
1542585600000 | 248.34 |
1542672000000 | 243.82 |
1542758400000 | 245.91 |
1542844800000 | 245.63 |
1542931200000 | 246.34 |
1543190400000 | 250.03 |
1543276800000 | 252.13 |
1543363200000 | 257.23 |
1543449600000 | 253.59 |
1543536000000 | 256.58 |
1543795200000 | 257.87 |
1543881600000 | 248.58 |
1543968000000 | 248.81 |
1544054400000 | 247.17 |
1544140800000 | 240.59 |
1544400000000 | 239.18 |
1544486400000 | 239.48 |
1544572800000 | 240.5 |
1544659200000 | 239.48 |
1544745600000 | 237.49 |
1545004800000 | 232.71 |
1545091200000 | 231.7 |
1545177600000 | 226.26 |
1545264000000 | 222.94 |
1545350400000 | 218.77 |
1545609600000 | 213.1 |
1545782400000 | 222.93 |
1545868800000 | 224.77 |
1545955200000 | 223.4 |
1546214400000 | 224.58 |
1546387200000 | 228.31 |
1546473600000 | 223.69 |
1546560000000 | 231.87 |
1546819200000 | 232.99 |
1546905600000 | 234.95 |
1546992000000 | 235.64 |
1547078400000 | 236.08 |
1547164800000 | 238.15 |
1547424000000 | 237.6 |
1547510400000 | 239.59 |
1547596800000 | 241.39 |
1547683200000 | 243.56 |
1547769600000 | 247.29 |
1548028800000 | 247.32 |
1548115200000 | 243.14 |
1548201600000 | 242.72 |
1548288000000 | 245.09 |
1548374400000 | 246.7 |
1548633600000 | 244.58 |
1548720000000 | 243.87 |
1548806400000 | 246.62 |
1548892800000 | 248.54 |
1548979200000 | 250.1 |
1549238400000 | 250.96 |
1549324800000 | 252.18 |
1549411200000 | 253.42 |
1549497600000 | 250.5 |
1549584000000 | 250.5 |
1549843200000 | 251.79 |
1549929600000 | 254.99 |
1550016000000 | 255.84 |
1550102400000 | 255.67 |
1550188800000 | 259.19 |
1550448000000 | 258.2 |
1550534400000 | 258.38 |
1550620800000 | 259.23 |
1550707200000 | 258.11 |
1550793600000 | 258.03 |
1551052800000 | 258.18 |
1551139200000 | 257.73 |
1551225600000 | 255.46 |
1551312000000 | 253.94 |
1551398400000 | 255.62 |
1551657600000 | 255.71 |
1551744000000 | 255.26 |
1551830400000 | 252.25 |
1551916800000 | 252.07 |
1552003200000 | 251.41 |
1552262400000 | 255.44 |
1552348800000 | 254.88 |
1552435200000 | 255.68 |
1552521600000 | 255.7 |
1552608000000 | 256.64 |
1552867200000 | 257.29 |
1552953600000 | 256.73 |
1553040000000 | 253.03 |
1553126400000 | 256.54 |
1553212800000 | 251.9 |
1553472000000 | 249.98 |
1553558400000 | 253.18 |
1553644800000 | 253.02 |
1553731200000 | 253.87 |
1553817600000 | 255.71 |
1554076800000 | 260.25 |
1554163200000 | 260.47 |
1554249600000 | 261.61 |
1554336000000 | 263.34 |
1554422400000 | 264.51 |
1554681600000 | 263.68 |
1554768000000 | 260.68 |
1554854400000 | 263.31 |
1554940800000 | 263.25 |
1555027200000 | 263.63 |
1555286400000 | 262.84 |
1555372800000 | 263.86 |
1555459200000 | 264.3 |
1555545600000 | 265.99 |
1555891200000 | 264.66 |
1555977600000 | 267.54 |
1556064000000 | 266.96 |
1556150400000 | 267.38 |
1556236800000 | 268.43 |
1556496000000 | 269.29 |
1556582400000 | 268.75 |
1556668800000 | 265.43 |
1556755200000 | 266.24 |
1556841600000 | 269.02 |
1557100800000 | 267.16 |
1557187200000 | 262.75 |
1557273600000 | 260.87 |
1557360000000 | 259.41 |
1557446400000 | 259.73 |
1557705600000 | 251.97 |
1557792000000 | 256.09 |
1557878400000 | 256.54 |
1557964800000 | 259.06 |
1558051200000 | 257.44 |
1558310400000 | 255.42 |
1558396800000 | 258.3 |
1558483200000 | 256.34 |
1558569600000 | 252.33 |
1558656000000 | 252.22 |
1558915200000 | 252.49 |
1559001600000 | 249.67 |
1559088000000 | 248.89 |
1559174400000 | 248.4 |
1559260800000 | 243.46 |
1559520000000 | 244.32 |
1559606400000 | 250.55 |
1559692800000 | 249.8 |
1559779200000 | 250.12 |
1559865600000 | 250.43 |
1560124800000 | 252.35 |
1560211200000 | 252.7 |
1560297600000 | 251.38 |
1560384000000 | 254.59 |
1560470400000 | 254.7 |
1560729600000 | 254.09 |
1560816000000 | 258.52 |
1560902400000 | 258.22 |
1560988800000 | 258.7 |
1561075200000 | 257.04 |
1561334400000 | 254.43 |
1561420800000 | 252.35 |
1561507200000 | 253.77 |
1561593600000 | 255.63 |
1561680000000 | 257.91 |
1561939200000 | 261.87 |
1562025600000 | 262.02 |
1562112000000 | 264.64 |
1562198400000 | 264.63 |
1562284800000 | 266.44 |
1562544000000 | 265.2 |
1562630400000 | 265.31 |
1562716800000 | 264.64 |
1562803200000 | 266.69 |
1562889600000 | 270.27 |
1563148800000 | 269.23 |
1563235200000 | 270.25 |
1563321600000 | 267.5 |
1563408000000 | 268.93 |
1563494400000 | 268.22 |
1563753600000 | 268.35 |
1563840000000 | 272.84 |
1563926400000 | 275.29 |
1564012800000 | 272.61 |
1564099200000 | 274.73 |
1564358400000 | 273.96 |
1564444800000 | 273.24 |
1564531200000 | 269.36 |
1564617600000 | 265.93 |
1564704000000 | 261.96 |
1564963200000 | 252.28 |
1565049600000 | 255.26 |
1565136000000 | 254.34 |
1565222400000 | 259.22 |
1565308800000 | 255.87 |
1565568000000 | 250.89 |
1565654400000 | 255.59 |
1565740800000 | 247.05 |
1565827200000 | 247.11 |
1565913600000 | 251.61 |
1566172800000 | 255.18 |
1566259200000 | 252.76 |
1566345600000 | 254.33 |
1566432000000 | 254.54 |
1566518400000 | 246.41 |
1566777600000 | 248.65 |
1566864000000 | 246.3 |
1566950400000 | 249.39 |
1567036800000 | 254.02 |
1567123200000 | 256.41 |
1567382400000 | 257.46 |
1567468800000 | 255.26 |
1567555200000 | 257.53 |
1567641600000 | 262.33 |
1567728000000 | 262.89 |
1567987200000 | 266.65 |
1568073600000 | 270.25 |
1568160000000 | 273.39 |
1568246400000 | 272.22 |
1568332800000 | 271.81 |
1568592000000 | 272.85 |
1568678400000 | 270.64 |
1568764800000 | 269.97 |
1568851200000 | 269.2 |
1568937600000 | 268.97 |
1569196800000 | 269.43 |
1569283200000 | 266.23 |
1569369600000 | 269.15 |
1569456000000 | 267.98 |
1569542400000 | 265.81 |
1569801600000 | 267.8 |
1569888000000 | 262.83 |
1569974400000 | 256.82 |
1570060800000 | 256.97 |
1570147200000 | 260.15 |
1570406400000 | 258.6 |
1570492800000 | 254.53 |
1570579200000 | 256.28 |
1570665600000 | 257.78 |
1570752000000 | 261.62 |
1571011200000 | 261.09 |
1571097600000 | 264.28 |
1571184000000 | 262.59 |
1571270400000 | 261.44 |
1571356800000 | 260.17 |
1571616000000 | 262.31 |
1571702400000 | 263.93 |
1571788800000 | 265.11 |
1571875200000 | 264.42 |
1571961600000 | 268.06 |
1572220800000 | 270.03 |
1572307200000 | 270.2 |
1572393600000 | 269.11 |
1572480000000 | 266.62 |
1572566400000 | 269.54 |
1572825600000 | 271.61 |
1572912000000 | 273.91 |
1572998400000 | 273.57 |
1573084800000 | 275.66 |
1573171200000 | 277.39 |
1573430400000 | 276.34 |
1573516800000 | 277.93 |
1573603200000 | 276.47 |
1573689600000 | 277.33 |
1573776000000 | 278.02 |
1574035200000 | 277.3 |
1574121600000 | 276.43 |
1574208000000 | 274.39 |
1574294400000 | 274.07 |
1574380800000 | 276.73 |
1574640000000 | 279.29 |
1574726400000 | 279.07 |
1574812800000 | 280.95 |
1574899200000 | 280.77 |
1574985600000 | 279.1 |
1575244800000 | 275.54 |
1575331200000 | 272.22 |
1575417600000 | 273.94 |
1575504000000 | 274.67 |
1575590400000 | 278.68 |
1575849600000 | 276.8 |
1575936000000 | 275.27 |
1576022400000 | 275.75 |
1576108800000 | 279.19 |
1576195200000 | 277.98 |
1576454400000 | 280.45 |
1576540800000 | 280.58 |
1576627200000 | 281.87 |
1576713600000 | 282.85 |
1576800000000 | 285.77 |
1577059200000 | 285.48 |
1577145600000 | 285.6 |
1577318400000 | 286.22 |
1577404800000 | 283.78 |
1577664000000 | 281.37 |
1577750400000 | 281.73 |
1577923200000 | 284.63 |
1578009600000 | 282.43 |
1578268800000 | 281.59 |
1578355200000 | 283.33 |
1578441600000 | 284.99 |
1578528000000 | 286.77 |
1578614400000 | 285.52 |
1578873600000 | 286.15 |
1578960000000 | 287.22 |
1579046400000 | 286.23 |
1579132800000 | 289.33 |
1579219200000 | 291.5 |
1579478400000 | 291.83 |
1579564800000 | 289.55 |
1579651200000 | 291.48 |
1579737600000 | 292.2 |
1579824000000 | 288.93 |
1580083200000 | 282.93 |
1580169600000 | 286.9 |
1580256000000 | 284.67 |
1580342400000 | 285.06 |
1580428800000 | 277.78 |
1580688000000 | 279.57 |
1580774400000 | 285.06 |
1580860800000 | 291.44 |
1580947200000 | 292.14 |
1581033600000 | 290.1 |
1581292800000 | 292.05 |
1581379200000 | 294.23 |
1581465600000 | 297.48 |
1581552000000 | 298.51 |
1581638400000 | 297.73 |
1581897600000 | 298.14 |
1581984000000 | 297.53 |
1582070400000 | 299.18 |
1582156800000 | 297.69 |
1582243200000 | 292.33 |
1582502400000 | 281.36 |
1582588800000 | 270.4 |
1582675200000 | 266.93 |
1582761600000 | 252.69 |
1582848000000 | 249.37 |
1583107200000 | 256.22 |
1583193600000 | 246.74 |
1583280000000 | 257.49 |
1583366400000 | 245.49 |
1583452800000 | 236.81 |
1583712000000 | 212.6 |
1583798400000 | 225.68 |
1583884800000 | 213.02 |
1583971200000 | 191.31 |
1584057600000 | 211.94 |
1584316800000 | 180.42 |
1584403200000 | 190.73 |
1584489600000 | 176.31 |
1584576000000 | 180.49 |
1584662400000 | 173.81 |
1584921600000 | 168.97 |
1585008000000 | 186.46 |
1585094400000 | 190.87 |
1585180800000 | 200.55 |
1585267200000 | 191.74 |
1585526400000 | 198.01 |
1585612800000 | 194.37 |
1585699200000 | 183.87 |
1585785600000 | 187.39 |
1585872000000 | 185.26 |
1586131200000 | 200.12 |
1586217600000 | 200.94 |
1586304000000 | 210.44 |
1586390400000 | 213.29 |
1586736000000 | 209.59 |
1586822400000 | 213.22 |
1586908800000 | 207.39 |
1586995200000 | 209.23 |
1587081600000 | 215.11 |
1587340800000 | 210.52 |
1587427200000 | 203.16 |
1587513600000 | 207.12 |
1587600000000 | 207.18 |
1587686400000 | 211.36 |
1587945600000 | 216.37 |
1588032000000 | 218.67 |
1588118400000 | 227.4 |
1588204800000 | 218.63 |
1588291200000 | 209.83 |
1588550400000 | 210.99 |
1588636800000 | 213.7 |
1588723200000 | 211.08 |
1588809600000 | 215.26 |
1588896000000 | 219.58 |
1589155200000 | 218.11 |
1589241600000 | 211.63 |
1589328000000 | 205.77 |
1589414400000 | 210.47 |
1589500800000 | 210.53 |
1589760000000 | 220.27 |
1589846400000 | 215.78 |
1589932800000 | 218.6 |
1590019200000 | 218.29 |
1590105600000 | 218.98 |
1590364800000 | 218.92 |
1590451200000 | 224.21 |
1590537600000 | 231.2 |
1590624000000 | 226.22 |
1590710400000 | 224.65 |
1590969600000 | 225.78 |
1591056000000 | 227.08 |
1591142400000 | 230.99 |
1591228800000 | 230.78 |
1591315200000 | 238.41 |
1591574400000 | 244.37 |
1591660800000 | 237.87 |
1591747200000 | 233.05 |
1591833600000 | 215.71 |
1591920000000 | 223 |
1592179200000 | 224.95 |
1592265600000 | 229.52 |
1592352000000 | 226.79 |
1592438400000 | 226.66 |
1592524800000 | 225.24 |
1592784000000 | 224.22 |
1592870400000 | 223.13 |
1592956800000 | 218.64 |
1593043200000 | 221.58 |
1593129600000 | 217.33 |
1593388800000 | 219.48 |
1593475200000 | 223.35 |
1593561600000 | 222.72 |
1593648000000 | 224.11 |
1593734400000 | 223.83 |
1593993600000 | 226.03 |
1594080000000 | 223.63 |
1594166400000 | 224.36 |
1594252800000 | 222.64 |
1594339200000 | 225.75 |
1594598400000 | 222.2 |
1594684800000 | 225.03 |
1594771200000 | 227.13 |
1594857600000 | 226.82 |
1594944000000 | 227.69 |
1595203200000 | 228.42 |
1595289600000 | 228.02 |
1595376000000 | 226.85 |
1595462400000 | 225.33 |
1595548800000 | 221.32 |
1595808000000 | 219.48 |
1595894400000 | 218.9 |
1595980800000 | 221.14 |
1596067200000 | 219.51 |
1596153600000 | 219.01 |
1596412800000 | 222.76 |
1596499200000 | 223.22 |
1596585600000 | 220.59 |
1596672000000 | 221.44 |
1596758400000 | 223.45 |
1597017600000 | 224.81 |
1597104000000 | 223.02 |
1597190400000 | 224.57 |
1597276800000 | 222.77 |
1597363200000 | 223.25 |
1597622400000 | 223.05 |
1597708800000 | 222.02 |
1597795200000 | 221.66 |
1597881600000 | 222.33 |
1597968000000 | 223.38 |
1598227200000 | 225.48 |
1598313600000 | 225 |
1598400000000 | 226.03 |
1598486400000 | 227.41 |
1598572800000 | 226.61 |
1598832000000 | 224.91 |
1598918400000 | 225.87 |
1599004800000 | 232.11 |
1599091200000 | 224.95 |
1599177600000 | 224.61 |
1599436800000 | 224.06 |
1599523200000 | 219.38 |
1599609600000 | 222.5 |
1599696000000 | 217.87 |
1599782400000 | 219.19 |
1600041600000 | 222.04 |
1600128000000 | 223.02 |
1600214400000 | 224.34 |
1600300800000 | 223.28 |
1600387200000 | 220.48 |
1600646400000 | 220.47 |
1600732800000 | 223.45 |
1600819200000 | 219.02 |
1600905600000 | 220.46 |
1600992000000 | 224.33 |
1601251200000 | 227.43 |
1601337600000 | 224.57 |
1601424000000 | 226.39 |
1601510400000 | 227.47 |
1601596800000 | 226.26 |
1601856000000 | 229.13 |
1601942400000 | 226.17 |
1602028800000 | 230.74 |
1602115200000 | 233.54 |
1602201600000 | 232.78 |
1602460800000 | 236.76 |
1602547200000 | 237.24 |
1602633600000 | 235.5 |
1602720000000 | 236 |
1602806400000 | 235.5 |
1603065600000 | 230.9 |
1603152000000 | 230.17 |
1603238400000 | 228.49 |
1603324800000 | 230.97 |
1603411200000 | 230.55 |
1603670400000 | 226.51 |
1603756800000 | 224.36 |
1603843200000 | 218.79 |
1603929600000 | 221.33 |
1604016000000 | 219.46 |
1604275200000 | 222.31 |
1604361600000 | 225.17 |
1604448000000 | 233 |
1604534400000 | 234.54 |
1604620800000 | 231.9 |
1604880000000 | 232.69 |
1604966400000 | 234.11 |
1605052800000 | 237.73 |
1605139200000 | 234.32 |
1605225600000 | 237.65 |
1605484800000 | 240.54 |
1605571200000 | 238.11 |
1605657600000 | 235.64 |
1605744000000 | 236.93 |
1605830400000 | 235.84 |
1606089600000 | 239.07 |
1606176000000 | 242.14 |
1606262400000 | 240.97 |
1606348800000 | 240.94 |
1606435200000 | 241.02 |
1606694400000 | 238.86 |
1606780800000 | 239.77 |
1606867200000 | 240.08 |
1606953600000 | 239.89 |
1607040000000 | 243.06 |
1607299200000 | 242.13 |
1607385600000 | 243.39 |
1607472000000 | 242.36 |
1607558400000 | 240.94 |
1607644800000 | 240.77 |
1607904000000 | 240.02 |
1607990400000 | 242.41 |
1608076800000 | 242.05 |
1608163200000 | 242.01 |
1608249600000 | 240.35 |
1608508800000 | 240.6 |
1608595200000 | 240.77 |
1608681600000 | 241.48 |
1608768000000 | 242.14 |
1609113600000 | 242.04 |
1609200000000 | 241.2 |
1609286400000 | 240.42 |
1609372800000 | 243.72 |
1609718400000 | 240.25 |
1609804800000 | 241.9 |
1609891200000 | 245.19 |
1609977600000 | 249.45 |
1610064000000 | 249.83 |
1610323200000 | 251.86 |
1610409600000 | 253.17 |
1610496000000 | 253.75 |
1610582400000 | 255.94 |
1610668800000 | 255.29 |
1610928000000 | 255.66 |
1611014400000 | 256.15 |
1611100800000 | 258.8 |
1611187200000 | 258.25 |
1611273600000 | 256.46 |
1611532800000 | 257.75 |
1611619200000 | 256.87 |
1611705600000 | 253.66 |
1611792000000 | 254.72 |
1611878400000 | 250.74 |
1612137600000 | 255.58 |
1612224000000 | 259.65 |
1612310400000 | 259.58 |
1612396800000 | 263.38 |
1612483200000 | 263.7799 |
1612742400000 | 266.01 |
1612828800000 | 265.87 |
1612915200000 | 265.5299 |
1613001600000 | 266.0299 |
1613088000000 | 267.98 |
1613347200000 | 267.68 |
1613433600000 | 266.93 |
1613520000000 | 269.04 |
1613606400000 | 267.07 |
1613692800000 | 266.16 |
1613952000000 | 263.42 |
1614038400000 | 262.94 |
1614124800000 | 267.02 |
1614211200000 | 257.81 |
1614297600000 | 259.41 |
1614556800000 | 267.9 |
1614643200000 | 265.95 |
1614729600000 | 263.36 |
1614816000000 | 260.93 |
1614902400000 | 269.31 |
1615161600000 | 271.39 |
1615248000000 | 273.48 |
1615334400000 | 275.45 |
1615420800000 | 276.29 |
1615507200000 | 278.4 |
1615766400000 | 281.07 |
1615852800000 | 280.45 |
1615939200000 | 282.24 |
1616025600000 | 277.71 |
1616112000000 | 277.94 |
1616371200000 | 278.99 |
1616457600000 | 275.79 |
1616544000000 | 273.68 |
1616630400000 | 277.68 |
1616716800000 | 281.0299 |
1616976000000 | 280.71 |
1617062400000 | 282 |
1617148800000 | 281.0899 |
1617235200000 | 284 |
1617580800000 | 286.52 |
1617667200000 | 285.3 |
1617753600000 | 284.17 |
1617840000000 | 285.1 |
1617926400000 | 287.7 |
1618185600000 | 287.07 |
1618272000000 | 286.89 |
1618358400000 | 286.01 |
1618444800000 | 288.91 |
1618531200000 | 290.27 |
1618790400000 | 287.86 |
1618876800000 | 284.44 |
1618963200000 | 287.6 |
1619049600000 | 285.17 |
1619136000000 | 286.66 |
1619395200000 | 287.13 |
1619481600000 | 287.3399 |
1619568000000 | 286.76 |
1619654400000 | 288.49 |
1619740800000 | 287.96 |
1620000000000 | 288.58 |
1620086400000 | 288.55 |
1620172800000 | 289.98 |
1620259200000 | 291.7799 |
1620345600000 | 292.42 |
1620604800000 | 290.18 |
1620691200000 | 287.31 |
1620777600000 | 283.25 |
1620864000000 | 287.54 |
1620950400000 | 290.29 |
1621209600000 | 289.5899 |
1621296000000 | 286.16 |
1621382400000 | 285.3399 |
1621468800000 | 287.44 |
1621555200000 | 288.46 |
1621814400000 | 289.69 |
1621900800000 | 287.14 |
1621987200000 | 288.83 |
1622073600000 | 290.08 |
1622160000000 | 290.3 |
1622419200000 | 289.23 |
1622505600000 | 289.74 |
1622592000000 | 290.39 |
1622678400000 | 291.7 |
1622764800000 | 293.18 |
1623024000000 | 294.71 |
1623110400000 | 294.3 |
1623196800000 | 293 |
1623283200000 | 293.3 |
1623369600000 | 295.2 |
1623628800000 | 294.3399 |
1623715200000 | 293.54 |
1623801600000 | 291.69 |
1623888000000 | 293.77 |
1623974400000 | 291.68 |
1624233600000 | 294.37 |
1624320000000 | 295.07 |
1624406400000 | 293.2 |
1624492800000 | 295.5899 |
1624579200000 | 296.7799 |
1624838400000 | 297.7799 |
1624924800000 | 297.99 |
1625011200000 | 299.57 |
1625097600000 | 300.61 |
1625184000000 | 302.52 |
1625443200000 | 302.05 |
1625529600000 | 300.2799 |
1625616000000 | 301.96 |
1625702400000 | 296.6 |
1625788800000 | 301.33 |
1626048000000 | 302.32 |
1626134400000 | 301.19 |
1626220800000 | 301.14 |
1626307200000 | 300.05 |
1626393600000 | 297.79 |
1626652800000 | 293.51 |
1626739200000 | 299.41 |
1626825600000 | 302.06 |
1626912000000 | 301.04 |
1626998400000 | 303.29 |
1627257600000 | 302.65 |
1627344000000 | 301.16 |
1627430400000 | 301.63 |
1627516800000 | 302.0899 |
1627603200000 | 301.17 |
1627862400000 | 300.3 |
1627948800000 | 303.87 |
1628035200000 | 301.04 |
1628121600000 | 301.73 |
1628208000000 | 306.06 |
1628467200000 | 306.96 |
1628553600000 | 308.8399 |
1628640000000 | 310.23 |
1628726400000 | 310.7 |
1628812800000 | 309.25 |
1629072000000 | 309.8 |
1629158400000 | 309.72 |
1629244800000 | 306.8 |
1629331200000 | 306.21 |
1629417600000 | 308.55 |
1629676800000 | 309.15 |
1629763200000 | 310.08 |
1629849600000 | 311.58 |
1629936000000 | 308.69 |
1630022400000 | 311.05 |
1630281600000 | 309.72 |
1630368000000 | 310.3399 |
1630454400000 | 308.8 |
1630540800000 | 309.86 |
1630627200000 | 308.5899 |
1630886400000 | 309.1 |
1630972800000 | 307.62 |
1631059200000 | 307.19 |
1631145600000 | 305.49 |
1631232000000 | 302.66 |
1631491200000 | 305.86 |
1631577600000 | 302.04 |
1631664000000 | 305.27 |
1631750400000 | 306.47 |
1631836800000 | 305.38 |
1632096000000 | 299.3399 |
1632182400000 | 298.27 |
1632268800000 | 300.82 |
1632355200000 | 304.0299 |
1632441600000 | 305.35 |
1632700800000 | 307.75 |
1632787200000 | 303.82 |
1632873600000 | 306.1 |
1632960000000 | 302.72 |
1633046400000 | 304.68 |
1633305600000 | 301.66 |
1633392000000 | 305.39 |
1633478400000 | 306.51 |
1633564800000 | 309.16 |
1633651200000 | 308.98 |
1633910400000 | 307.24 |
1633996800000 | 306.94 |
1634083200000 | 305.57 |
1634169600000 | 310.19 |
1634256000000 | 311.1 |
1634515200000 | 311.23 |
1634601600000 | 312.55 |
1634688000000 | 315.98 |
1634774400000 | 315.97 |
1634860800000 | 314.94 |
1635120000000 | 316.3399 |
1635206400000 | 316.01 |
1635292800000 | 311.72 |
1635379200000 | 312.75 |
1635465600000 | 314.83 |
1635724800000 | 316.91 |
1635811200000 | 317.0299 |
1635897600000 | 320.42 |
1635984000000 | 320.0899 |
1636070400000 | 320.17 |
1636329600000 | 320.23 |
1636416000000 | 320.1 |
1636502400000 | 320.41 |
1636588800000 | 324.13 |
1636675200000 | 327.07 |
1636934400000 | 327.66 |
1637020800000 | 329.12 |
1637107200000 | 329.04 |
1637193600000 | 327.6 |
1637280000000 | 326.54 |
1637539200000 | 330.23 |
1637625600000 | 331.44 |
1637712000000 | 332.37 |
1637798400000 | 331.97 |
1637884800000 | 321.98 |
1638144000000 | 325.12 |
1638230400000 | 316.97 |
1638316800000 | 312.37 |
1638403200000 | 318.5 |
1638489600000 | 318.3 |
1638748800000 | 322.82 |
1638835200000 | 328.69 |
1638921600000 | 326.31 |
1639008000000 | 326.7799 |
1639094400000 | 330.94 |
1639353600000 | 327.8 |
1639440000000 | 327.21 |
1639526400000 | 331.61 |
1639612800000 | 329.0899 |
1639699200000 | 325.89 |
1639958400000 | 319.8399 |
1640044800000 | 327.54 |
1640131200000 | 328.5 |
1640217600000 | 331.98 |
1640304000000 | 331.37 |
1640563200000 | 335.23 |
1640649600000 | 336.06 |
1640736000000 | 335.96 |
1640822400000 | 336 |
1640908800000 | 333.75 |
1641168000000 | 338.49 |
1641254400000 | 340.43 |
1641340800000 | 334.7799 |
1641427200000 | 335.2799 |
1641513600000 | 334.45 |
1641772800000 | 336.5299 |
1641859200000 | 338.6 |
1641945600000 | 336.69 |
1642032000000 | 333.85 |
1642118400000 | 335.65 |
1642377600000 | 336.55 |
1642464000000 | 331.19 |
1642550400000 | 326.6 |
1642636800000 | 322.23 |
1642723200000 | 316.55 |
1642982400000 | 319.07 |
1643068800000 | 316.7799 |
1643155200000 | 316.25 |
1643241600000 | 318.1 |
1643328000000 | 323.0899 |
1643587200000 | 325.93 |
1643673600000 | 327.32 |
1643760000000 | 330.7 |
1643846400000 | 320.44 |
1643932800000 | 320.67 |
1644192000000 | 320.91 |
1644278400000 | 325.33 |
1644364800000 | 328.7799 |
1644451200000 | 324.07 |
1644537600000 | 321.55 |
1644796800000 | 321.46 |
1644883200000 | 325.3399 |
1644969600000 | 325.42 |
1645056000000 | 318.8399 |
1645142400000 | 317.46 |
1645401600000 | 317.62 |
1645488000000 | 314.88 |
1645574400000 | 310.76 |
1645660800000 | 319.71 |
1645747200000 | 324.55 |
1646006400000 | 323.72 |
1646092800000 | 320.0299 |
1646179200000 | 330.88 |
1646265600000 | 329.06 |
1646352000000 | 329.49 |
1646611200000 | 320.71 |
1646697600000 | 318.51 |
1646784000000 | 321.3 |
1646870400000 | 320.86 |
1646956800000 | 319.63 |
1647216000000 | 317.5 |
1647302400000 | 323.64 |
1647388800000 | 330.48 |
1647475200000 | 330.7 |
1647561600000 | 335.01 |
1647820800000 | 334.4 |
1647907200000 | 339.38 |
1647993600000 | 335.22 |
1648080000000 | 340.25 |
1648166400000 | 342.71 |
1648425600000 | 343.82 |
1648512000000 | 342.8399 |
1648598400000 | 338.13 |
1648684800000 | 333.8399 |
1648771200000 | 337.44 |
1649030400000 | 339.7799 |
1649116800000 | 337.51 |
1649203200000 | 334.76 |
1649289600000 | 336.27 |
1649376000000 | 339.07 |
1649635200000 | 334.96 |
1649721600000 | 334.76 |
1649808000000 | 340.14 |
1649894400000 | 339.74 |
1650240000000 | 340.45 |
1650326400000 | 345.5 |
1650412800000 | 344.26 |
1650499200000 | 339.33 |
1650585600000 | 330.63 |
1650844800000 | 334.51 |
1650931200000 | 327.25 |
1651017600000 | 331.7799 |
1651104000000 | 338.47 |
1651190400000 | 325.72 |
1651449600000 | 329.2799 |
1651536000000 | 332.49 |
1651622400000 | 342.62 |
1651708800000 | 331.25 |
1651795200000 | 326.91 |
1652054400000 | 318.73 |
1652140800000 | 318.79 |
1652227200000 | 313.47 |
1652313600000 | 316.65 |
1652400000000 | 324.5 |
1652659200000 | 323.65 |
1652745600000 | 328.71 |
1652832000000 | 316.5899 |
1652918400000 | 313.47 |
1653004800000 | 313.52 |
1653264000000 | 317.1 |
1653350400000 | 312.54 |
1653436800000 | 318.02 |
1653523200000 | 323.14 |
1653609600000 | 331.57 |
1653868800000 | 329.43 |
1653955200000 | 329.24 |
1654041600000 | 327.55 |
1654128000000 | 329.2 |
1654214400000 | 322.92 |
1654473600000 | 324.27 |
1654560000000 | 327.92 |
1654646400000 | 322.05 |
1654732800000 | 315.4 |
1654819200000 | 308.85 |
1655078400000 | 298.12 |
1655164800000 | 299.08 |
1655251200000 | 303.49 |
1655337600000 | 290.56 |
1655424000000 | 293.96 |
1655683200000 | 291.75 |
1655769600000 | 296.47 |
1655856000000 | 294.61 |
1655942400000 | 298.37 |
1656028800000 | 308.08 |
1656288000000 | 305.85 |
1656374400000 | 303.04 |
1656460800000 | 303.26 |
1656547200000 | 300.43 |
1656633600000 | 305.83 |
1656892800000 | 304.87 |
1656979200000 | 310.42 |
1657065600000 | 311.8399 |
1657152000000 | 318.75 |
1657238400000 | 318.41 |
1657497600000 | 317.29 |
1657584000000 | 316.96 |
1657670400000 | 312.98 |
1657756800000 | 312.52 |
1657843200000 | 317.62 |
1658102400000 | 312.66 |
1658188800000 | 320.38 |
1658275200000 | 323.13 |
1658361600000 | 325.74 |
1658448000000 | 319.48 |
1658707200000 | 321.12 |
1658793600000 | 320.35 |
1658880000000 | 328.79 |
1658966400000 | 330.1 |
1659052800000 | 332.98 |
1659312000000 | 330.45 |
1659398400000 | 328.42 |
1659484800000 | 337.35 |
1659571200000 | 334.57 |
1659657600000 | 335.82 |
1659916800000 | 335.0899 |
1660003200000 | 333.19 |
1660089600000 | 336.77 |
1660176000000 | 338.68 |
1660262400000 | 347.2 |
1660521600000 | 349.1 |
1660608000000 | 350.15 |
1660694400000 | 345.8399 |
1660780800000 | 347.38 |
1660867200000 | 345.73 |
1661126400000 | 340.21 |
1661212800000 | 339.3 |
1661299200000 | 340.42 |
1661385600000 | 347.16 |
1661472000000 | 334.49 |
1661731200000 | 333.63 |
1661817600000 | 329.49 |
1661904000000 | 324.19 |
1661990400000 | 329.01 |
1662076800000 | 323.55 |
1662336000000 | 327.04 |
1662422400000 | 324.44 |
1662508800000 | 328.77 |
1662595200000 | 333.9 |
1662681600000 | 337.07 |
1662940800000 | 336.22 |
1663027200000 | 324.61 |
1663113600000 | 323.57 |
1663200000000 | 322.24 |
1663286400000 | 318.89 |
1663545600000 | 321.62 |
1663632000000 | 316.3399 |
1663718400000 | 314.62 |
1663804800000 | 313.64 |
1663891200000 | 310.44 |
1664150400000 | 306.81 |
1664236800000 | 307.57 |
1664323200000 | 313.88 |
1664409600000 | 302.61 |
1664496000000 | 298.31 |
1664755200000 | 307.86 |
1664841600000 | 315.0899 |
1664928000000 | 317.16 |
1665014400000 | 314.5299 |
1665100800000 | 307.2799 |
1665360000000 | 307.5299 |
1665446400000 | 305.71 |
1665532800000 | 305.69 |
1665619200000 | 313.91 |
1665705600000 | 305.76 |
1665964800000 | 310.55 |
1666051200000 | 312.93 |
1666137600000 | 310.38 |
1666224000000 | 307.57 |
1666310400000 | 317.94 |
1666569600000 | 319.43 |
1666656000000 | 322.46 |
1666742400000 | 317.73 |
1666828800000 | 316.68 |
1666915200000 | 325.83 |
1667174400000 | 326.13 |
1667260800000 | 327.85 |
1667347200000 | 320.02 |
1667433600000 | 319.06 |
1667520000000 | 321.13 |
1667779200000 | 322.41 |
1667865600000 | 321.75 |
1667952000000 | 315.88 |
1668038400000 | 328.93 |
1668124800000 | 329.22 |
1668384000000 | 326.1 |
1668470400000 | 326.48 |
1668556800000 | 320.68 |
1668643200000 | 321.83 |
1668729600000 | 321.88 |
1668988800000 | 324.87 |
1669075200000 | 328.68 |
1669161600000 | 326.39 |
1669248000000 | 325.3 |
1669334400000 | 325.96 |
1669593600000 | 320.85 |
1669680000000 | 323.05 |
1669766400000 | 333.3399 |
1669852800000 | 325.81 |
1669939200000 | 325.62 |
1670198400000 | 317.33 |
1670284800000 | 314.88 |
1670371200000 | 315.26 |
1670457600000 | 315.35 |
1670544000000 | 313.39 |
1670803200000 | 318.32 |
1670889600000 | 317.97 |
1670976000000 | 316.27 |
1671062400000 | 308.52 |
1671148800000 | 304.73 |
1671408000000 | 301.73 |
1671494400000 | 301.07 |
1671580800000 | 306.04 |
1671667200000 | 302.31 |
1671753600000 | 303.66 |
1672012800000 | 303.66 |
1672099200000 | 301.64 |
1672185600000 | 298.16 |
1672272000000 | 302.19 |
1672358400000 | 301.32 |
1672617600000 | 301.32 |
1672704000000 | 304.26 |
1672790400000 | 305.8 |
1672876800000 | 305.77 |
1672963200000 | 309.44 |
1673222400000 | 305.07 |
1673308800000 | 309.02 |
1673395200000 | 312.71 |
1673481600000 | 313.01 |
1673568000000 | 313.08 |
1673827200000 | 313.19 |
1673913600000 | 312.57 |
1674000000000 | 307.36 |
1674086400000 | 306.8 |
1674172800000 | 311.47 |
1674432000000 | 314.66 |
1674518400000 | 312.87 |
1674604800000 | 314.57 |
1674691200000 | 320.12 |
1674777600000 | 320.57 |
1675036800000 | 315.6 |
1675123200000 | 321.58 |
1675209600000 | 321.89 |
1675296000000 | 326.91 |
1675382400000 | 325.41 |
1675641600000 | 325.13 |
1675728000000 | 330.5299 |
1675814400000 | 325.64 |
1675900800000 | 320.74 |
1675987200000 | 325.42 |
1676246400000 | 328.01 |
1676332800000 | 328.19 |
1676419200000 | 329.92 |
1676505600000 | 326.32 |
1676592000000 | 324.48 |
1676851200000 | 323.76 |
1676937600000 | 315.89 |
1677024000000 | 317.98 |
1677110400000 | 320.19 |
1677196800000 | 318.82 |
1677456000000 | 317.31 |
1677542400000 | 316.22 |
1677628800000 | 314.26 |
1677715200000 | 318.71 |
1677801600000 | 324.14 |
1678060800000 | 319.79 |
1678147200000 | 317.13 |
1678233600000 | 318.25 |
1678320000000 | 310.68 |
1678406400000 | 301.12 |
1678665600000 | 294.93 |
1678752000000 | 300.7799 |
1678838400000 | 300.13 |
1678924800000 | 303.5 |
1679011200000 | 296.88 |
1679270400000 | 297.42 |
1679356800000 | 301.31 |
1679443200000 | 295.39 |
1679529600000 | 293.02 |
1679616000000 | 297.81 |
1679875200000 | 298.87 |
1679961600000 | 297.11 |
1680048000000 | 301.92 |
1680134400000 | 301.11 |
1680220800000 | 306.51 |
1680480000000 | 306.63 |
1680566400000 | 300.26 |
1680652800000 | 302.2799 |
1680739200000 | 302.71 |
1681084800000 | 307.15 |
1681171200000 | 307.02 |
1681257600000 | 303.14 |
1681344000000 | 303.7 |
1681430400000 | 305.05 |
1681689600000 | 308.54 |
1681776000000 | 307.26 |
1681862400000 | 305.94 |
1681948800000 | 302.4 |
1682035200000 | 301.65 |
1682294400000 | 300 |
1682380800000 | 295.31 |
1682467200000 | 293.04 |
1682553600000 | 299.89 |
1682640000000 | 302.32 |
1682899200000 | 303.08 |
1682985600000 | 298.63 |
1683072000000 | 295.42 |
1683158400000 | 291.5 |
1683244800000 | 297.46 |
1683504000000 | 296.86 |
1683590400000 | 297.23 |
1683676800000 | 296.76 |
1683763200000 | 297.76 |
1683849600000 | 298.07 |
1684108800000 | 300.3399 |
1684195200000 | 297.36 |
1684281600000 | 303.32 |
1684368000000 | 307.24 |
1684454400000 | 305.3399 |
1684713600000 | 306.07 |
1684800000000 | 305.07 |
1684886400000 | 301.89 |
1684972800000 | 303.55 |
1685059200000 | 308.01 |
1685318400000 | 307.91 |
1685404800000 | 306.99 |
1685491200000 | 306.06 |
1685577600000 | 306.47 |
1685664000000 | 312.37 |
1685923200000 | 311.6 |
1686009600000 | 316.42 |
1686096000000 | 317.64 |
1686182400000 | 315.17 |
1686268800000 | 315.81 |
1686528000000 | 319.2 |
1686614400000 | 320.91 |
1686700800000 | 317.66 |
1686787200000 | 320.87 |
1686873600000 | 319.13 |
1687132800000 | 319.16 |
1687219200000 | 316.85 |
1687305600000 | 313.76 |
1687392000000 | 313.76 |
1687478400000 | 314.14 |
1687737600000 | 312.76 |
1687824000000 | 314.73 |
1687910400000 | 316.74 |
1687996800000 | 318.3399 |
1688083200000 | 320.4 |
1688342400000 | 321.64 |
1688428800000 | 321.77 |
1688515200000 | 321.55 |
1688601600000 | 318.2799 |
1688688000000 | 316.79 |
1688947200000 | 316.6 |
1689033600000 | 319.95 |
1689120000000 | 318.39 |
1689206400000 | 319.2 |
1689292800000 | 315.91 |
1689552000000 | 315.69 |
1689638400000 | 319.71 |
1689724800000 | 322.99 |
1689811200000 | 322.49 |
1689897600000 | 323.7799 |
1690156800000 | 327.29 |
1690243200000 | 329.39 |
1690329600000 | 329.81 |
1690416000000 | 330.44 |
1690502400000 | 331.58 |
1690761600000 | 332.33 |
1690848000000 | 333.15 |
1690934400000 | 331.2 |
1691020800000 | 329.98 |
1691107200000 | 326.67 |
1691366400000 | 330.2 |
1691452800000 | 331.0299 |
1691539200000 | 327.5299 |
1691625600000 | 325.2 |
1691712000000 | 327.3 |
1691971200000 | 330.5299 |
1692057600000 | 324.8399 |
1692144000000 | 323.01 |
1692230400000 | 320.83 |
1692316800000 | 322.04 |
1692576000000 | 322.47 |
1692662400000 | 321.85 |
1692748800000 | 325.04 |
1692835200000 | 322.1 |
1692921600000 | 324.99 |
1693180800000 | 325.88 |
1693267200000 | 329.65 |
1693353600000 | 327.35 |
1693440000000 | 329.29 |
1693526400000 | 333.33 |
1693785600000 | 334.01 |
1693872000000 | 333.32 |
1693958400000 | 331.69 |
1694044800000 | 331.0299 |
1694131200000 | 332.16 |
1694390400000 | 332.42 |
1694476800000 | 333.33 |
1694563200000 | 332.55 |
1694649600000 | 338.79 |
1694736000000 | 334.63 |
1694995200000 | 334.42 |
1695081600000 | 334.27 |
1695168000000 | 330.14 |
1695254400000 | 328.52 |
1695340800000 | 327.17 |
1695600000000 | 331.5 |
1695686400000 | 326.15 |
1695772800000 | 328.52 |
1695859200000 | 330.48 |
1695945600000 | 328.04 |
1696204800000 | 328.81 |
1696291200000 | 323.76 |
1696377600000 | 323.97 |
1696464000000 | 322.61 |
1696550400000 | 325.27 |
1696809600000 | 327.16 |
1696896000000 | 328.21 |
1696982400000 | 328.62 |
1697068800000 | 326.22 |
1697155200000 | 325.91 |
1697414400000 | 328.75 |
1697500800000 | 328.8399 |
1697587200000 | 325.2 |
1697673600000 | 321.2 |
1697760000000 | 316.7 |
1698019200000 | 314.06 |
1698105600000 | 317.07 |
1698192000000 | 313.69 |
1698278400000 | 314.24 |
1698364800000 | 310.32 |
1698624000000 | 313.3 |
1698710400000 | 317.31 |
1698796800000 | 322.16 |
1698883200000 | 326.1 |
1698969600000 | 326.89 |
1699228800000 | 325.73 |
1699315200000 | 326.93 |
1699401600000 | 325.38 |
1699488000000 | 322.0299 |
1699574400000 | 328.23 |
1699833600000 | 327.21 |
1699920000000 | 330.75 |
1700006400000 | 331.01 |
1700092800000 | 329.92 |
1700179200000 | 331.17 |
1700438400000 | 331.46 |
1700524800000 | 330.04 |
1700611200000 | 334.15 |
1700697600000 | 332.82 |
1700784000000 | 332.12 |
1701043200000 | 331.69 |
1701129600000 | 330.5299 |
1701216000000 | 331.18 |
1701302400000 | 335.61 |
1701388800000 | 341.45 |
1701648000000 | 340.24 |
1701734400000 | 339.47 |
1701820800000 | 339.43 |
1701907200000 | 343.57 |
1701993600000 | 345.7799 |
1702252800000 | 348.0299 |
1702339200000 | 347.3 |
1702425600000 | 352.5899 |
1702512000000 | 352.43 |
1702598400000 | 353.31 |
1702857600000 | 353.8 |
1702944000000 | 354.96 |
1703030400000 | 350.72 |
1703116800000 | 353.9 |
1703203200000 | 354.02 |
1703548800000 | 355.33 |
1703635200000 | 352.5899 |
1703721600000 | 352.69 |
1703808000000 | 353.37 |
1704153600000 | 358.02 |
1704240000000 | 357.3399 |
1704326400000 | 353.73 |
1704412800000 | 355.13 |
1704672000000 | 359.33 |
1704758400000 | 358.98 |
1704844800000 | 357.95 |
1704931200000 | 357.92 |
1705017600000 | 356.57 |
1705276800000 | 357.06 |
1705363200000 | 358.01 |
1705449600000 | 356.08 |
1705536000000 | 356.8399 |
1705622400000 | 360.0899 |
1705881600000 | 360.97 |
1705968000000 | 363.68 |
1706054400000 | 360.96 |
1706140800000 | 366.2 |
1706227200000 | 366.46 |
1706486400000 | 371.18 |
1706572800000 | 374 |
1706659200000 | 366.58 |
1706745600000 | 370.37 |
1706832000000 | 374.46 |
1707091200000 | 374.12 |
1707177600000 | 373.08 |
1707264000000 | 376.37 |
1707350400000 | 376.31 |
1707436800000 | 377.35 |
1707696000000 | 380.01 |
1707782400000 | 374.8 |
1707868800000 | 377.95 |
1707955200000 | 379.37 |
1708041600000 | 376.15 |
1708300800000 | 376.29 |
1708387200000 | 372.98 |
1708473600000 | 374.88 |
1708560000000 | 380.02 |
1708646400000 | 380.97 |
1708905600000 | 378.23 |
1708992000000 | 379.62 |
1709078400000 | 377.87 |
1709164800000 | 381.7 |
1709251200000 | 384.66 |
1709510400000 | 382.83 |
1709596800000 | 379.85 |
1709683200000 | 380.23 |
1709769600000 | 383.91 |
1709856000000 | 380.9 |
1710115200000 | 382.0299 |
1710201600000 | 385.25 |
1710288000000 | 386.52 |
1710374400000 | 385.54 |
1710460800000 | 385.97 |
1710720000000 | 388.67 |
1710806400000 | 391.97 |
1710892800000 | 397.66 |
1710979200000 | 399.63 |
1711065600000 | 400.46 |
1711324800000 | 399.11 |
1711411200000 | 398.81 |
1711497600000 | 403.8399 |
1711584000000 | 406.67 |
1711929600000 | 408.5299 |
1712016000000 | 404.36 |
1712102400000 | 403.98 |
1712188800000 | 397.91 |
1712275200000 | 403.9 |
1712534400000 | 401.92 |
1712620800000 | 401.21 |
1712707200000 | 399.19 |
1712793600000 | 402.22 |
1712880000000 | 399.42 |
1713139200000 | 394.85 |
1713225600000 | 391.92 |
1713312000000 | 391.16 |
1713398400000 | 390.67 |
1713484800000 | 389.26 |
1713744000000 | 394.49 |
1713830400000 | 396.7799 |
1713916800000 | 396.97 |
1714003200000 | 393.67 |
1714089600000 | 398.68 |
1714348800000 | 398.14 |
1714435200000 | 390.52 |
1714521600000 | 387.62 |
1714608000000 | 391.44 |
1714694400000 | 392.52 |
1714953600000 | 396.42 |
1715040000000 | 395.82 |
1715126400000 | 396.86 |
1715212800000 | 398.05 |
1715299200000 | 398.67 |
1715558400000 | 397.3 |
1715644800000 | 397.91 |
1715731200000 | 401.4 |
1715817600000 | 399.46 |
1715904000000 | 400.73 |
1716163200000 | 400.21 |
1716249600000 | 401.1 |
1716336000000 | 400.93 |
1716422400000 | 398.58 |
1716508800000 | 400.42 |
1716768000000 | 399.96 |
1716854400000 | 397.71 |
1716940800000 | 396.16 |
1717027200000 | 394.19 |
1717113600000 | 399.2 |
1717372800000 | 398.17 |
1717459200000 | 395.74 |
1717545600000 | 400.15 |
1717632000000 | 399.76 |
1717718400000 | 401 |
1717977600000 | 404.98 |
1718064000000 | 403.38 |
1718150400000 | 401.3399 |
1718236800000 | 404.02 |
1718323200000 | 405.04 |
1718582400000 | 407.33 |
1718668800000 | 406.54 |
1718755200000 | 406.16 |
1718841600000 | 407.31 |
1718928000000 | 408.73 |
1719187200000 | 407.71 |
1719273600000 | 408.5 |
1719360000000 | 408.77 |
1719446400000 | 407.18 |
1719532800000 | 408.88 |
1719792000000 | 407.98 |
1719878400000 | 408.73 |
1719964800000 | 406.89 |
1720051200000 | 406.76 |
1720137600000 | 405.14 |
1720396800000 | 406.06 |
1720483200000 | 407.56 |
1720569600000 | 411.65 |
1720656000000 | 410.37 |
1720742400000 | 411.97 |
1721001600000 | 413.19 |
1721088000000 | 420.79 |
1721174400000 | 416.05 |
1721260800000 | 414.68 |
1721347200000 | 411.71 |
1721606400000 | 414.91 |
1721692800000 | 414.0299 |
1721779200000 | 408.22 |
1721865600000 | 406.86 |
1721952000000 | 412.8399 |
1722211200000 | 414.61 |
1722297600000 | 416.0899 |
1722384000000 | 417.62 |
1722470400000 | 411.14 |
1722556800000 | 394.24 |
1722816000000 | 380.85 |
1722902400000 | 385.61 |
1722988800000 | 382.49 |
1723075200000 | 392.72 |
1723161600000 | 392.96 |
1723420800000 | 390.57 |
1723507200000 | 395.13 |
1723593600000 | 393.1 |
1723680000000 | 400.87 |
1723766400000 | 402.5299 |
1724025600000 | 404.43 |
1724112000000 | 399.81 |
1724198400000 | 401.86 |
1724284800000 | 399.97 |
1724371200000 | 405.77 |
1724630400000 | 404.0899 |
1724716800000 | 403.51 |
1724803200000 | 403.57 |
1724889600000 | 406.25 |
1724976000000 | 411 |
1725235200000 | 410.98 |
1725321600000 | 403.66 |
1725408000000 | 400.31 |
1725494400000 | 398.22 |
1725580800000 | 390.94 |
1725840000000 | 396.71 |
1725926400000 | 395.42 |
1726012800000 | 397.2799 |
1726099200000 | 400.42 |
1726185600000 | 402.97 |
1726444800000 | 403.92 |
1726531200000 | 405.52 |
1726617600000 | 405.62 |
1726704000000 | 412.18 |
1726790400000 | 409.08 |
1727049600000 | 410.01 |
1727136000000 | 409.06 |
1727222400000 | 406.43 |
1727308800000 | 410.38 |
1727395200000 | 411.57 |
1727654400000 | 412.95 |
1727740800000 | 412.46 |
1727827200000 | 412.73 |
1727913600000 | 413.98 |
1728000000000 | 419.74 |
1728259200000 | 417.07 |
1728345600000 | 418.86 |
1728432000000 | 422.97 |
1728518400000 | 423.41 |
1728604800000 | 425.78 |
1728864000000 | 431.02 |
1728950400000 | 426.5 |
1729036800000 | 432.21 |
1729123200000 | 433.89 |
1729209600000 | 432.61 |
1729468800000 | 430.21 |
1729555200000 | 431.24 |
1729641600000 | 429.51 |
1729728000000 | 428.67 |
1729814400000 | 426.51 |
1730073600000 | 431.11 |
1730160000000 | 430.08 |
1730246400000 | 427.97 |
1730332800000 | 420.31 |
STOXX USA 900 ESG-X Ax Value | STOXX USA 900 ESG-X | |
---|---|---|
2017 | 4.1843424108339 | 6.9480735674646 |
2018 | -9.8319283512484 | 0.30415149372449 |
2019 | 25.668169526326 | 35.787939823511 |
2020 | -13.540035044414 | 13.915154368523 |
2021 | 37.10624860808 | 35.76641440296 |
2022 | -9.7524789014059 | -15.501910008568 |
2023 | 17.41894262308 | 24.190754551446 |
2024 | 23.103153974658 | 27.873847058802 |
Methodology
Bringing together the powerful indexing and analytics capabilities of Qontigo, the STOXX Factor Index suite delivers more clarity to the market for factor investors by relying on the institutionally tested analytics of Axioma Factor Risk Models and advanced portfolio construction techniques. The use of Axioma's risk models ensures strong exposure to the respective target factor (Value, Momentum, Quality, Low Risk, Size, Multi-Factor) while allowing for ease of control over unintended exposures. The ESG-X screens are based on responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. The inclusion of constraints targets benchmark tracking with industry and country controls, and ensures tradability by limiting exposure to less liquid names and turnover while controlling for effective number of names and weights.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0524921969 | SA9UEVAP | .SA9UEVAP | |
Gross Return EUR | CH0524921258 | SA9UEVAG | .SA9UEVAG | |
Net Return EUR | CH0524921787 | SA9UEVAR | .SA9UEVAR | |
Gross Return USD | CH0524922207 | SA9UEVAZ | SA9UEVAZ INDEX | .SA9UEVAZ |
Price USD | CH0524921316 | SA9UEVAL | .SA9UEVAL | |
Net Return USD | CH0524921407 | SA9UEVAV | .SA9UEVAV |
Quick Facts
Weighting | Optimization |
Cap Factor | 4.5% / min (20x parent index weight, 8%) / 35% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Mar. 19, 2012 |
Inception date | Mar. 26, 2020 |
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 |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 7.909% |
Microsoft Corp. | Technology | USA | 6.508% |
AT&T Inc. | Telecommunications | USA | 5.689% |
Citigroup Inc. | Banks | USA | 5.125% |
ALPHABET CLASS C | Technology | USA | 4.996% |
Apple Inc. | Technology | USA | 4.857% |
CVS HEALTH CORP. | Personal Care, Drug and Grocery Stores | USA | 2.973% |
Capital One Financial Corp. | Industrial Goods and Services | USA | 2.603% |
GENERAL MOTORS | Automobiles and Parts | USA | 2.388% |
PG&E | Utilities | USA | 2.214% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
FACTOR & STRATEGY INDICES
STOXX USA 900 ESG-X Ax Value
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.