Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
STOXX Global 1800 ESG-X Ax Low Risk
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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 ESG-X Ax Low Risk | N/A | 108.9 | 0.9 | 0.4 | 6.6 | 0.0 | 6.1 | 0.0 | 50.0 |
STOXX Global 1800 ESG-X | 69,166.0 | 63,522.1 | 38.9 | 11.6 | 3,434.8 | 1.0 | 5.4 | 0.0 | 3.6 |
Supersector weighting (top 10)
Technology | 25.6 |
---|---|
Industrial Goods and Services | 9.3 |
Banks | 8.6 |
Telecommunications | 8.0 |
Health Care | 7.5 |
Food, Beverage and Tobacco | 7.2 |
Financial Services | 6.7 |
Utilities | 6.0 |
Retail | 4.6 |
Travel and Leisure | 4.3 |
Country weighting
USA | 69.1 |
---|---|
UK | 7.8 |
Japan | 5.7 |
Canada | 5.6 |
Singapore | 5.4 |
Australia | 2.5 |
Germany | 1.1 |
France | 1.1 |
Switzerland | 1.0 |
Netherlands | 0.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ESG-X Ax Low Risk | -2.1 | 13.7 | 26.5 | 19.2 | 52.5 | N/A | N/A | 26.6 | 6.0 | 8.8 |
STOXX Global 1800 ESG-X | -2.2 | 16.7 | 34.6 | 20.9 | 80.5 | N/A | N/A | 35.1 | 6.6 | 12.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ESG-X Ax Low Risk | N/A | N/A | 7.5 | 11.3 | 14.5 | N/A | N/A | 3.2 | 0.4 | 0.6 |
STOXX Global 1800 ESG-X | N/A | N/A | 11.2 | 15.5 | 18.1 | N/A | N/A | 2.6 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ESG-X Ax Low Risk | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 5.1 | 7.0 | 6.8 | 6.8 | 6.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ESG-X Ax Low Risk | 0.7 | 0.5 | 0.5 | 0.7 | 0.8 | 0.2 | -0.5 | -1.0 | -0.1 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
FACTOR & STRATEGY INDICES
STOXX Global 1800 ESG-X Ax Low Risk
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 Global 1800 ESG-X Ax Low Risk | 21.0 | 19.8 | 21.0 | 21.0 | 3.9 | 3.1 | 3.2 | 25.0 |
STOXX Global 1800 ESG-X | 24.2 | 21.2 | 22.6 | 22.6 | 3.7 | 2.5 | 2.4 | 23.0 |
Performance and annual returns
STOXX Global 1800 ESG-X Ax Low Risk | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.46 |
1332288000000 | 99.35 |
1332374400000 | 99.14 |
1332460800000 | 99.42 |
1332720000000 | 100.47 |
1332806400000 | 100.38 |
1332892800000 | 100.04 |
1332979200000 | 99.69 |
1333065600000 | 100.32 |
1333324800000 | 101.15 |
1333411200000 | 100.85 |
1333497600000 | 99.23 |
1333584000000 | 99.07 |
1333929600000 | 99.13 |
1334016000000 | 97.56 |
1334102400000 | 97.98 |
1334188800000 | 98.94 |
1334275200000 | 98.07 |
1334534400000 | 98.4 |
1334620800000 | 99.64 |
1334707200000 | 99.43 |
1334793600000 | 99.1 |
1334880000000 | 99.56 |
1335139200000 | 98.27 |
1335225600000 | 98.98 |
1335312000000 | 99.66 |
1335398400000 | 100.31 |
1335484800000 | 100.71 |
1335744000000 | 100.54 |
1335830400000 | 100.67 |
1335916800000 | 100.36 |
1336003200000 | 100.18 |
1336089600000 | 98.92 |
1336348800000 | 98.85 |
1336435200000 | 98.07 |
1336521600000 | 97.66 |
1336608000000 | 97.98 |
1336694400000 | 98.18 |
1336953600000 | 97.2 |
1337040000000 | 96.81 |
1337126400000 | 96.33 |
1337212800000 | 95.4 |
1337299200000 | 94.56 |
1337558400000 | 95.17 |
1337644800000 | 95.75 |
1337731200000 | 94.64 |
1337817600000 | 95.1 |
1337904000000 | 94.87 |
1338163200000 | 95.1 |
1338249600000 | 95.82 |
1338336000000 | 94.51 |
1338422400000 | 94.47 |
1338508800000 | 92.96 |
1338768000000 | 92.96 |
1338854400000 | 93.31 |
1338940800000 | 94.74 |
1339027200000 | 95.51 |
1339113600000 | 95.31 |
1339372800000 | 95.2 |
1339459200000 | 95.58 |
1339545600000 | 95.85 |
1339632000000 | 96.32 |
1339718400000 | 96.94 |
1339977600000 | 97.18 |
1340064000000 | 98.16 |
1340150400000 | 98.11 |
1340236800000 | 96.87 |
1340323200000 | 96.68 |
1340582400000 | 95.81 |
1340668800000 | 95.97 |
1340755200000 | 96.65 |
1340841600000 | 96.68 |
1340928000000 | 99.22 |
1341187200000 | 99.48 |
1341273600000 | 100.22 |
1341360000000 | 100.1 |
1341446400000 | 99.61 |
1341532800000 | 98.85 |
1341792000000 | 98.61 |
1341878400000 | 98.56 |
1341964800000 | 98.71 |
1342051200000 | 98.15 |
1342137600000 | 99.37 |
1342396800000 | 99.3 |
1342483200000 | 99.58 |
1342569600000 | 100.44 |
1342656000000 | 101.01 |
1342742400000 | 100.1 |
1343001600000 | 98.68 |
1343088000000 | 98.08 |
1343174400000 | 98.21 |
1343260800000 | 100.02 |
1343347200000 | 101.43 |
1343606400000 | 101.76 |
1343692800000 | 101.5 |
1343779200000 | 101.39 |
1343865600000 | 100.45 |
1343952000000 | 102.05 |
1344211200000 | 102.21 |
1344297600000 | 102.46 |
1344384000000 | 102.44 |
1344470400000 | 102.47 |
1344556800000 | 102.49 |
1344816000000 | 102.4 |
1344902400000 | 102.66 |
1344988800000 | 102.63 |
1345075200000 | 103.07 |
1345161600000 | 103.05 |
1345420800000 | 103.15 |
1345507200000 | 103.48 |
1345593600000 | 102.92 |
1345680000000 | 102.88 |
1345766400000 | 103.13 |
1346025600000 | 103.22 |
1346112000000 | 103.05 |
1346198400000 | 103.06 |
1346284800000 | 102.36 |
1346371200000 | 102.8 |
1346630400000 | 102.91 |
1346716800000 | 102.46 |
1346803200000 | 102.5 |
1346889600000 | 103.98 |
1346976000000 | 104.29 |
1347235200000 | 104 |
1347321600000 | 104.27 |
1347408000000 | 104.45 |
1347494400000 | 105.15 |
1347580800000 | 105.62 |
1347840000000 | 105.51 |
1347926400000 | 105.36 |
1348012800000 | 105.74 |
1348099200000 | 105.71 |
1348185600000 | 106.01 |
1348444800000 | 105.76 |
1348531200000 | 105.86 |
1348617600000 | 104.88 |
1348704000000 | 105.31 |
1348790400000 | 104.85 |
1349049600000 | 105.54 |
1349136000000 | 105.48 |
1349222400000 | 105.3 |
1349308800000 | 105.98 |
1349395200000 | 106.61 |
1349654400000 | 106.08 |
1349740800000 | 105.37 |
1349827200000 | 104.9 |
1349913600000 | 105 |
1350000000000 | 104.88 |
1350259200000 | 105.29 |
1350345600000 | 106.27 |
1350432000000 | 106.92 |
1350518400000 | 107.02 |
1350604800000 | 105.86 |
1350864000000 | 105.61 |
1350950400000 | 104.27 |
1351036800000 | 104.29 |
1351123200000 | 104.71 |
1351209600000 | 104.6 |
1351468800000 | 104.44 |
1351555200000 | 104.85 |
1351641600000 | 104.91 |
1351728000000 | 105.5 |
1351814400000 | 104.99 |
1352073600000 | 104.69 |
1352160000000 | 105.28 |
1352246400000 | 104.16 |
1352332800000 | 103.53 |
1352419200000 | 103.54 |
1352678400000 | 103.51 |
1352764800000 | 103.48 |
1352851200000 | 102.67 |
1352937600000 | 102.22 |
1353024000000 | 102.07 |
1353283200000 | 103.58 |
1353369600000 | 103.69 |
1353456000000 | 103.85 |
1353542400000 | 104.31 |
1353628800000 | 105.35 |
1353888000000 | 105.26 |
1353974400000 | 105.24 |
1354060800000 | 105.65 |
1354147200000 | 106.28 |
1354233600000 | 106.43 |
1354492800000 | 106.51 |
1354579200000 | 106.57 |
1354665600000 | 106.74 |
1354752000000 | 106.87 |
1354838400000 | 107.09 |
1355097600000 | 107.36 |
1355184000000 | 107.96 |
1355270400000 | 108.03 |
1355356800000 | 107.87 |
1355443200000 | 107.68 |
1355702400000 | 108.19 |
1355788800000 | 108.78 |
1355875200000 | 108.79 |
1355961600000 | 108.95 |
1356048000000 | 108.21 |
1356307200000 | 108.06 |
1356480000000 | 108.28 |
1356566400000 | 107.64 |
1356652800000 | 106.98 |
1356912000000 | 107.51 |
1357084800000 | 109.23 |
1357171200000 | 109.24 |
1357257600000 | 109.42 |
1357516800000 | 109.1 |
1357603200000 | 108.92 |
1357689600000 | 109.16 |
1357776000000 | 109.83 |
1357862400000 | 110.04 |
1358121600000 | 109.86 |
1358208000000 | 110.07 |
1358294400000 | 109.98 |
1358380800000 | 110.43 |
1358467200000 | 110.55 |
1358726400000 | 110.66 |
1358812800000 | 110.99 |
1358899200000 | 111.22 |
1358985600000 | 111.37 |
1359072000000 | 111.93 |
1359331200000 | 111.85 |
1359417600000 | 112.5 |
1359504000000 | 112.55 |
1359590400000 | 112.32 |
1359676800000 | 113 |
1359936000000 | 112.01 |
1360022400000 | 112.28 |
1360108800000 | 112.58 |
1360195200000 | 112.32 |
1360281600000 | 112.73 |
1360540800000 | 112.42 |
1360627200000 | 112.89 |
1360713600000 | 112.99 |
1360800000000 | 112.97 |
1360886400000 | 112.97 |
1361145600000 | 113.04 |
1361232000000 | 113.99 |
1361318400000 | 113.91 |
1361404800000 | 113.03 |
1361491200000 | 113.85 |
1361750400000 | 113.21 |
1361836800000 | 113.25 |
1361923200000 | 114.03 |
1362009600000 | 114.59 |
1362096000000 | 114.57 |
1362355200000 | 115.06 |
1362441600000 | 116 |
1362528000000 | 116 |
1362614400000 | 116.16 |
1362700800000 | 116.21 |
1362960000000 | 116.61 |
1363046400000 | 116.74 |
1363132800000 | 116.51 |
1363219200000 | 117.22 |
1363305600000 | 117.78 |
1363564800000 | 117.11 |
1363651200000 | 117.38 |
1363737600000 | 117.93 |
1363824000000 | 117.59 |
1363910400000 | 118.33 |
1364169600000 | 118.14 |
1364256000000 | 118.87 |
1364342400000 | 118.83 |
1364428800000 | 119.65 |
1364774400000 | 119.71 |
1364860800000 | 119.83 |
1364947200000 | 119.39 |
1365033600000 | 119.12 |
1365120000000 | 118.71 |
1365379200000 | 119.09 |
1365465600000 | 119.21 |
1365552000000 | 120.37 |
1365638400000 | 120.95 |
1365724800000 | 120.92 |
1365984000000 | 119.56 |
1366070400000 | 120.34 |
1366156800000 | 119.46 |
1366243200000 | 119.56 |
1366329600000 | 120.15 |
1366588800000 | 120.13 |
1366675200000 | 121.13 |
1366761600000 | 121.16 |
1366848000000 | 121.57 |
1366934400000 | 121.54 |
1367193600000 | 122.34 |
1367280000000 | 123.14 |
1367366400000 | 122.48 |
1367452800000 | 122.6 |
1367539200000 | 123.1 |
1367798400000 | 122.63 |
1367884800000 | 123.27 |
1367971200000 | 123.86 |
1368057600000 | 123.07 |
1368144000000 | 122.83 |
1368403200000 | 122.87 |
1368489600000 | 123.44 |
1368576000000 | 123.89 |
1368662400000 | 123.41 |
1368748800000 | 123.42 |
1369008000000 | 123.37 |
1369094400000 | 123.54 |
1369180800000 | 122.78 |
1369267200000 | 121.61 |
1369353600000 | 121.63 |
1369612800000 | 121.54 |
1369699200000 | 121.58 |
1369785600000 | 120.36 |
1369872000000 | 120.22 |
1369958400000 | 118.63 |
1370217600000 | 118.77 |
1370304000000 | 118.85 |
1370390400000 | 117.48 |
1370476800000 | 117.84 |
1370563200000 | 118.91 |
1370822400000 | 119.05 |
1370908800000 | 118.69 |
1370995200000 | 118.63 |
1371081600000 | 119.18 |
1371168000000 | 119.26 |
1371427200000 | 120.4 |
1371513600000 | 120.63 |
1371600000000 | 119.72 |
1371686400000 | 116.07 |
1371772800000 | 116.24 |
1372032000000 | 115.34 |
1372118400000 | 116.09 |
1372204800000 | 117.16 |
1372291200000 | 117.95 |
1372377600000 | 117.94 |
1372636800000 | 118.5 |
1372723200000 | 118.45 |
1372809600000 | 118.06 |
1372896000000 | 118.44 |
1372982400000 | 118.51 |
1373241600000 | 119.19 |
1373328000000 | 119.83 |
1373414400000 | 120.34 |
1373500800000 | 122.12 |
1373587200000 | 122.35 |
1373846400000 | 122.5 |
1373932800000 | 122.36 |
1374019200000 | 122.48 |
1374105600000 | 123.04 |
1374192000000 | 123.26 |
1374451200000 | 123.47 |
1374537600000 | 123.37 |
1374624000000 | 123.03 |
1374710400000 | 123.05 |
1374796800000 | 123.08 |
1375056000000 | 122.98 |
1375142400000 | 122.95 |
1375228800000 | 122.75 |
1375315200000 | 123.47 |
1375401600000 | 123.88 |
1375660800000 | 123.61 |
1375747200000 | 123.59 |
1375833600000 | 123.04 |
1375920000000 | 123.4 |
1376006400000 | 123.24 |
1376265600000 | 122.94 |
1376352000000 | 123.09 |
1376438400000 | 122.75 |
1376524800000 | 121.39 |
1376611200000 | 121.24 |
1376870400000 | 120.99 |
1376956800000 | 121.21 |
1377043200000 | 120.27 |
1377129600000 | 120.54 |
1377216000000 | 121.28 |
1377475200000 | 120.88 |
1377561600000 | 120.01 |
1377648000000 | 119.69 |
1377734400000 | 119.8 |
1377820800000 | 119.41 |
1378080000000 | 119.88 |
1378166400000 | 119.82 |
1378252800000 | 120.23 |
1378339200000 | 120.06 |
1378425600000 | 120.47 |
1378684800000 | 121.27 |
1378771200000 | 121.76 |
1378857600000 | 122.24 |
1378944000000 | 122.09 |
1379030400000 | 122.22 |
1379289600000 | 123.21 |
1379376000000 | 123.23 |
1379462400000 | 124.31 |
1379548800000 | 124.96 |
1379635200000 | 124.34 |
1379894400000 | 124.18 |
1379980800000 | 123.99 |
1380067200000 | 123.74 |
1380153600000 | 123.97 |
1380240000000 | 123.69 |
1380499200000 | 123.34 |
1380585600000 | 123.57 |
1380672000000 | 123.28 |
1380758400000 | 122.72 |
1380844800000 | 122.93 |
1381104000000 | 122.33 |
1381190400000 | 121.65 |
1381276800000 | 121.43 |
1381363200000 | 122.96 |
1381449600000 | 123.75 |
1381708800000 | 123.98 |
1381795200000 | 123.38 |
1381881600000 | 124.43 |
1381968000000 | 125.75 |
1382054400000 | 126.42 |
1382313600000 | 126.56 |
1382400000000 | 127.78 |
1382486400000 | 127.59 |
1382572800000 | 127.57 |
1382659200000 | 127.81 |
1382918400000 | 128.22 |
1383004800000 | 128.83 |
1383091200000 | 128.63 |
1383177600000 | 128.21 |
1383264000000 | 127.98 |
1383523200000 | 128.3 |
1383609600000 | 128.27 |
1383696000000 | 129.07 |
1383782400000 | 127.89 |
1383868800000 | 128.16 |
1384128000000 | 128.26 |
1384214400000 | 128.2 |
1384300800000 | 128.47 |
1384387200000 | 129.28 |
1384473600000 | 129.8 |
1384732800000 | 129.77 |
1384819200000 | 129.4 |
1384905600000 | 129.01 |
1384992000000 | 129.19 |
1385078400000 | 129.62 |
1385337600000 | 129.67 |
1385424000000 | 129.44 |
1385510400000 | 129.44 |
1385596800000 | 129.5 |
1385683200000 | 129.53 |
1385942400000 | 128.81 |
1386028800000 | 128.49 |
1386115200000 | 127.82 |
1386201600000 | 127.36 |
1386288000000 | 128.8 |
1386547200000 | 128.93 |
1386633600000 | 128.42 |
1386720000000 | 127.53 |
1386806400000 | 126.71 |
1386892800000 | 126.57 |
1387152000000 | 127.12 |
1387238400000 | 126.63 |
1387324800000 | 128.06 |
1387411200000 | 128.23 |
1387497600000 | 128.71 |
1387756800000 | 129.17 |
1387843200000 | 129.4 |
1388016000000 | 129.64 |
1388102400000 | 130.23 |
1388361600000 | 130.54 |
1388448000000 | 130.68 |
1388620800000 | 129.5 |
1388707200000 | 129.65 |
1388966400000 | 129.2 |
1389052800000 | 129.46 |
1389139200000 | 129.33 |
1389225600000 | 129.26 |
1389312000000 | 129.79 |
1389571200000 | 129.26 |
1389657600000 | 129.64 |
1389744000000 | 129.71 |
1389830400000 | 129.97 |
1389916800000 | 129.89 |
1390176000000 | 130.03 |
1390262400000 | 130.13 |
1390348800000 | 130.22 |
1390435200000 | 129.56 |
1390521600000 | 127.93 |
1390780800000 | 127.28 |
1390867200000 | 127.55 |
1390953600000 | 126.86 |
1391040000000 | 127.24 |
1391126400000 | 126.76 |
1391385600000 | 125.09 |
1391472000000 | 124.73 |
1391558400000 | 124.99 |
1391644800000 | 125.93 |
1391731200000 | 127.16 |
1391990400000 | 127.57 |
1392076800000 | 128.75 |
1392163200000 | 128.93 |
1392249600000 | 129.52 |
1392336000000 | 130.2 |
1392595200000 | 130.39 |
1392681600000 | 130.69 |
1392768000000 | 130.44 |
1392854400000 | 130.75 |
1392940800000 | 131.02 |
1393200000000 | 131.42 |
1393286400000 | 131.53 |
1393372800000 | 131.2 |
1393459200000 | 131.45 |
1393545600000 | 132.18 |
1393804800000 | 131.12 |
1393891200000 | 132.4 |
1393977600000 | 132.22 |
1394064000000 | 132.56 |
1394150400000 | 132.56 |
1394409600000 | 132.42 |
1394496000000 | 132.61 |
1394582400000 | 132.3 |
1394668800000 | 131.58 |
1394755200000 | 131.07 |
1395014400000 | 131.8 |
1395100800000 | 132.26 |
1395187200000 | 131.59 |
1395273600000 | 131.12 |
1395360000000 | 131.35 |
1395619200000 | 131.06 |
1395705600000 | 131.64 |
1395792000000 | 131.85 |
1395878400000 | 132.03 |
1395964800000 | 132.5 |
1396224000000 | 133.42 |
1396310400000 | 133.43 |
1396396800000 | 133.51 |
1396483200000 | 133.65 |
1396569600000 | 133.17 |
1396828800000 | 132.58 |
1396915200000 | 133.07 |
1397001600000 | 133.77 |
1397088000000 | 132.96 |
1397174400000 | 131.94 |
1397433600000 | 132.45 |
1397520000000 | 132.71 |
1397606400000 | 133.74 |
1397692800000 | 133.9 |
1398038400000 | 133.59 |
1398124800000 | 134.16 |
1398211200000 | 134.1 |
1398297600000 | 134.08 |
1398384000000 | 133.86 |
1398643200000 | 134.61 |
1398729600000 | 135.01 |
1398816000000 | 135.56 |
1398902400000 | 135.61 |
1398988800000 | 135.51 |
1399248000000 | 135.62 |
1399334400000 | 135.26 |
1399420800000 | 135.62 |
1399507200000 | 135.79 |
1399593600000 | 135.91 |
1399852800000 | 136.36 |
1399939200000 | 136.6 |
1400025600000 | 136.65 |
1400112000000 | 136.26 |
1400198400000 | 136.48 |
1400457600000 | 136.33 |
1400544000000 | 135.89 |
1400630400000 | 136.51 |
1400716800000 | 136.92 |
1400803200000 | 137.11 |
1401062400000 | 137.26 |
1401148800000 | 137.43 |
1401235200000 | 137.36 |
1401321600000 | 137.98 |
1401408000000 | 138.3 |
1401667200000 | 138.4 |
1401753600000 | 138.29 |
1401840000000 | 138.74 |
1401926400000 | 138.88 |
1402012800000 | 139.19 |
1402272000000 | 139.18 |
1402358400000 | 138.96 |
1402444800000 | 138.73 |
1402531200000 | 138.49 |
1402617600000 | 138.59 |
1402876800000 | 138.7 |
1402963200000 | 138.72 |
1403049600000 | 139.23 |
1403136000000 | 139.89 |
1403222400000 | 139.7 |
1403481600000 | 139.48 |
1403568000000 | 139.29 |
1403654400000 | 139.24 |
1403740800000 | 139.41 |
1403827200000 | 139.89 |
1404086400000 | 140.02 |
1404172800000 | 140.55 |
1404259200000 | 140.58 |
1404345600000 | 140.83 |
1404432000000 | 140.91 |
1404691200000 | 140.67 |
1404777600000 | 140.51 |
1404864000000 | 140.72 |
1404950400000 | 140.39 |
1405036800000 | 140.41 |
1405296000000 | 140.86 |
1405382400000 | 140.75 |
1405468800000 | 141.16 |
1405555200000 | 140.35 |
1405641600000 | 140.96 |
1405900800000 | 140.64 |
1405987200000 | 140.81 |
1406073600000 | 140.99 |
1406160000000 | 141.3 |
1406246400000 | 140.82 |
1406505600000 | 140.98 |
1406592000000 | 140.66 |
1406678400000 | 140.27 |
1406764800000 | 138.66 |
1406851200000 | 138.42 |
1407110400000 | 138.46 |
1407196800000 | 137.83 |
1407283200000 | 138.16 |
1407369600000 | 137.86 |
1407456000000 | 138.35 |
1407715200000 | 139.07 |
1407801600000 | 139.19 |
1407888000000 | 139.89 |
1407974400000 | 140.74 |
1408060800000 | 140.64 |
1408320000000 | 141.4 |
1408406400000 | 141.87 |
1408492800000 | 142.13 |
1408579200000 | 142.45 |
1408665600000 | 141.96 |
1408924800000 | 142.38 |
1409011200000 | 142.35 |
1409097600000 | 142.84 |
1409184000000 | 142.77 |
1409270400000 | 143.09 |
1409529600000 | 143.07 |
1409616000000 | 142.87 |
1409702400000 | 143.35 |
1409788800000 | 143.14 |
1409875200000 | 143.34 |
1410134400000 | 142.96 |
1410220800000 | 142.15 |
1410307200000 | 142.15 |
1410393600000 | 142.15 |
1410480000000 | 141.31 |
1410739200000 | 141.2 |
1410825600000 | 141.56 |
1410912000000 | 141.52 |
1410998400000 | 141.79 |
1411084800000 | 141.67 |
1411344000000 | 141.43 |
1411430400000 | 140.79 |
1411516800000 | 141.29 |
1411603200000 | 140.17 |
1411689600000 | 140.4 |
1411948800000 | 140.34 |
1412035200000 | 140.04 |
1412121600000 | 139.28 |
1412208000000 | 139.09 |
1412294400000 | 139.55 |
1412553600000 | 139.91 |
1412640000000 | 139.15 |
1412726400000 | 140.45 |
1412812800000 | 139.63 |
1412899200000 | 138.71 |
1413158400000 | 137.98 |
1413244800000 | 137.86 |
1413331200000 | 137.19 |
1413417600000 | 136.47 |
1413504000000 | 137.49 |
1413763200000 | 138.83 |
1413849600000 | 140.08 |
1413936000000 | 140.26 |
1414022400000 | 140.78 |
1414108800000 | 141.68 |
1414368000000 | 142.34 |
1414454400000 | 143.24 |
1414540800000 | 143.36 |
1414627200000 | 143.98 |
1414713600000 | 144.85 |
1414972800000 | 144.35 |
1415059200000 | 144.88 |
1415145600000 | 145.42 |
1415232000000 | 145.29 |
1415318400000 | 145.26 |
1415577600000 | 145.99 |
1415664000000 | 145.98 |
1415750400000 | 146.18 |
1415836800000 | 146.49 |
1415923200000 | 146.15 |
1416182400000 | 146.05 |
1416268800000 | 146.79 |
1416355200000 | 146.53 |
1416441600000 | 146.42 |
1416528000000 | 146.98 |
1416787200000 | 146.82 |
1416873600000 | 147.02 |
1416960000000 | 147.72 |
1417046400000 | 147.56 |
1417132800000 | 148.14 |
1417392000000 | 147.78 |
1417478400000 | 148.02 |
1417564800000 | 147.89 |
1417651200000 | 147.74 |
1417737600000 | 147.38 |
1417996800000 | 147.12 |
1418083200000 | 147.18 |
1418169600000 | 145.72 |
1418256000000 | 146.27 |
1418342400000 | 144.98 |
1418601600000 | 144.09 |
1418688000000 | 143.81 |
1418774400000 | 145.13 |
1418860800000 | 146.96 |
1418947200000 | 147.61 |
1419206400000 | 148.62 |
1419292800000 | 148.91 |
1419379200000 | 149.07 |
1419552000000 | 148.84 |
1419811200000 | 149.6 |
1419897600000 | 149.07 |
1419984000000 | 147.89 |
1420156800000 | 147.67 |
1420416000000 | 146.13 |
1420502400000 | 145.36 |
1420588800000 | 146.23 |
1420675200000 | 148.23 |
1420761600000 | 147.63 |
1421020800000 | 147.12 |
1421107200000 | 147.54 |
1421193600000 | 147.28 |
1421280000000 | 148.01 |
1421366400000 | 148.66 |
1421625600000 | 148.92 |
1421712000000 | 148.96 |
1421798400000 | 149.32 |
1421884800000 | 150.22 |
1421971200000 | 149.77 |
1422230400000 | 149.78 |
1422316800000 | 149.95 |
1422403200000 | 148.9 |
1422489600000 | 149.13 |
1422576000000 | 147.19 |
1422835200000 | 148.37 |
1422921600000 | 149.24 |
1423008000000 | 149.68 |
1423094400000 | 150.54 |
1423180800000 | 149.5 |
1423440000000 | 148.91 |
1423526400000 | 149.6 |
1423612800000 | 149.26 |
1423699200000 | 150.33 |
1423785600000 | 150.26 |
1424044800000 | 150.3 |
1424131200000 | 150.38 |
1424217600000 | 151.03 |
1424304000000 | 150.66 |
1424390400000 | 150.98 |
1424649600000 | 151.19 |
1424736000000 | 151.26 |
1424822400000 | 151.78 |
1424908800000 | 151.63 |
1424995200000 | 151.61 |
1425254400000 | 151.75 |
1425340800000 | 151.66 |
1425427200000 | 151.04 |
1425513600000 | 151.38 |
1425600000000 | 149.78 |
1425859200000 | 149.8 |
1425945600000 | 148.06 |
1426032000000 | 147.79 |
1426118400000 | 149.51 |
1426204800000 | 148.71 |
1426464000000 | 150.06 |
1426550400000 | 149.9 |
1426636800000 | 151.3 |
1426723200000 | 151.21 |
1426809600000 | 152.91 |
1427068800000 | 153.88 |
1427155200000 | 153.61 |
1427241600000 | 152.63 |
1427328000000 | 151.97 |
1427414400000 | 152.41 |
1427673600000 | 153.19 |
1427760000000 | 152.27 |
1427846400000 | 152.03 |
1427932800000 | 152.82 |
1428278400000 | 154.06 |
1428364800000 | 153.51 |
1428451200000 | 154.1 |
1428537600000 | 154.3 |
1428624000000 | 154.75 |
1428883200000 | 154.49 |
1428969600000 | 155.31 |
1429056000000 | 155.03 |
1429142400000 | 155.26 |
1429228800000 | 154.25 |
1429488000000 | 153.84 |
1429574400000 | 154.15 |
1429660800000 | 154.3 |
1429747200000 | 154.8 |
1429833600000 | 155.43 |
1430092800000 | 155.27 |
1430179200000 | 155.53 |
1430265600000 | 154.69 |
1430352000000 | 153.24 |
1430438400000 | 153.83 |
1430697600000 | 154.21 |
1430784000000 | 152.93 |
1430870400000 | 152.88 |
1430956800000 | 152.64 |
1431043200000 | 153.75 |
1431302400000 | 153.44 |
1431388800000 | 153.19 |
1431475200000 | 153.33 |
1431561600000 | 154.43 |
1431648000000 | 155.18 |
1431907200000 | 155.11 |
1431993600000 | 155.02 |
1432080000000 | 154.82 |
1432166400000 | 154.97 |
1432252800000 | 154.55 |
1432512000000 | 154.73 |
1432598400000 | 153.48 |
1432684800000 | 153.68 |
1432771200000 | 153.49 |
1432857600000 | 152.77 |
1433116800000 | 152.93 |
1433203200000 | 152.55 |
1433289600000 | 152.7 |
1433376000000 | 151.75 |
1433462400000 | 150.43 |
1433721600000 | 149.95 |
1433808000000 | 149.96 |
1433894400000 | 151.2 |
1433980800000 | 151.62 |
1434067200000 | 151.4 |
1434326400000 | 150.47 |
1434412800000 | 150.99 |
1434499200000 | 151.24 |
1434585600000 | 152.62 |
1434672000000 | 152.26 |
1434931200000 | 153.02 |
1435017600000 | 152.88 |
1435104000000 | 152.09 |
1435190400000 | 151.72 |
1435276800000 | 151.55 |
1435536000000 | 149.37 |
1435622400000 | 149.57 |
1435708800000 | 150.9 |
1435795200000 | 151.29 |
1435881600000 | 151.32 |
1436140800000 | 150.82 |
1436227200000 | 152 |
1436313600000 | 150.52 |
1436400000000 | 150.68 |
1436486400000 | 151.85 |
1436745600000 | 152.93 |
1436832000000 | 153.59 |
1436918400000 | 153.69 |
1437004800000 | 154.57 |
1437091200000 | 154.39 |
1437350400000 | 154.4 |
1437436800000 | 154.16 |
1437523200000 | 154.06 |
1437609600000 | 153.82 |
1437696000000 | 153.42 |
1437955200000 | 152.8 |
1438041600000 | 153.43 |
1438128000000 | 154.52 |
1438214400000 | 154.15 |
1438300800000 | 154.99 |
1438560000000 | 155.24 |
1438646400000 | 155.35 |
1438732800000 | 155.71 |
1438819200000 | 155.01 |
1438905600000 | 154.93 |
1439164800000 | 155.8 |
1439251200000 | 155.12 |
1439337600000 | 155.02 |
1439424000000 | 155.16 |
1439510400000 | 155.95 |
1439769600000 | 156.2 |
1439856000000 | 156.16 |
1439942400000 | 155.24 |
1440028800000 | 153.61 |
1440115200000 | 150.58 |
1440374400000 | 145.47 |
1440460800000 | 143.89 |
1440547200000 | 146.41 |
1440633600000 | 148.67 |
1440720000000 | 148.88 |
1440979200000 | 147.7 |
1441065600000 | 144.67 |
1441152000000 | 145.7 |
1441238400000 | 146.52 |
1441324800000 | 144.82 |
1441584000000 | 144.82 |
1441670400000 | 146.49 |
1441756800000 | 146.62 |
1441843200000 | 146.1 |
1441929600000 | 146.77 |
1442188800000 | 146.62 |
1442275200000 | 147.39 |
1442361600000 | 148.74 |
1442448000000 | 148.9 |
1442534400000 | 148.19 |
1442793600000 | 148.54 |
1442880000000 | 147.15 |
1442966400000 | 147.15 |
1443052800000 | 146.99 |
1443139200000 | 147.82 |
1443398400000 | 145.95 |
1443484800000 | 145.19 |
1443571200000 | 146.81 |
1443657600000 | 147.01 |
1443744000000 | 148.1 |
1444003200000 | 150.21 |
1444089600000 | 149.95 |
1444176000000 | 150.81 |
1444262400000 | 151.6 |
1444348800000 | 152.5 |
1444608000000 | 153.03 |
1444694400000 | 152.46 |
1444780800000 | 151.67 |
1444867200000 | 153.4 |
1444953600000 | 154.31 |
1445212800000 | 154.38 |
1445299200000 | 154.46 |
1445385600000 | 154.52 |
1445472000000 | 155.97 |
1445558400000 | 155.81 |
1445817600000 | 156.03 |
1445904000000 | 155.44 |
1445990400000 | 155.7 |
1446076800000 | 155.2 |
1446163200000 | 154.72 |
1446422400000 | 154.91 |
1446508800000 | 154.66 |
1446595200000 | 154.41 |
1446681600000 | 154.4 |
1446768000000 | 152.66 |
1447027200000 | 152.04 |
1447113600000 | 152.51 |
1447200000000 | 152.87 |
1447286400000 | 151.7 |
1447372800000 | 150.47 |
1447632000000 | 151.68 |
1447718400000 | 151.8 |
1447804800000 | 152.84 |
1447891200000 | 154.04 |
1447977600000 | 154.16 |
1448236800000 | 154.17 |
1448323200000 | 154.12 |
1448409600000 | 154.03 |
1448496000000 | 154.26 |
1448582400000 | 154.29 |
1448841600000 | 153.44 |
1448928000000 | 154.68 |
1449014400000 | 153.77 |
1449100800000 | 152.74 |
1449187200000 | 154.59 |
1449446400000 | 154.32 |
1449532800000 | 153.84 |
1449619200000 | 152.85 |
1449705600000 | 152.53 |
1449792000000 | 151.52 |
1450051200000 | 151.68 |
1450137600000 | 152.21 |
1450224000000 | 154.19 |
1450310400000 | 153.13 |
1450396800000 | 151.92 |
1450656000000 | 152.46 |
1450742400000 | 153.45 |
1450828800000 | 154.66 |
1450915200000 | 154.73 |
1451260800000 | 154.83 |
1451347200000 | 156.11 |
1451433600000 | 155.52 |
1451520000000 | 154.15 |
1451865600000 | 151.91 |
1451952000000 | 152.31 |
1452038400000 | 151.22 |
1452124800000 | 149.09 |
1452211200000 | 148.32 |
1452470400000 | 148.42 |
1452556800000 | 148.44 |
1452643200000 | 147.41 |
1452729600000 | 147.45 |
1452816000000 | 145.96 |
1453075200000 | 145.28 |
1453161600000 | 146.34 |
1453248000000 | 143.68 |
1453334400000 | 143.75 |
1453420800000 | 146.9 |
1453680000000 | 146 |
1453766400000 | 147.06 |
1453852800000 | 146.83 |
1453939200000 | 147.57 |
1454025600000 | 150.22 |
1454284800000 | 151.15 |
1454371200000 | 149.9 |
1454457600000 | 150.52 |
1454544000000 | 150.79 |
1454630400000 | 149.69 |
1454889600000 | 149.01 |
1454976000000 | 148.63 |
1455062400000 | 148.17 |
1455148800000 | 147.08 |
1455235200000 | 148.15 |
1455494400000 | 149.59 |
1455580800000 | 150.57 |
1455667200000 | 151.45 |
1455753600000 | 152.39 |
1455840000000 | 152.12 |
1456099200000 | 153.17 |
1456185600000 | 152.74 |
1456272000000 | 152.82 |
1456358400000 | 154.37 |
1456444800000 | 153.43 |
1456704000000 | 152.91 |
1456790400000 | 154.61 |
1456876800000 | 155.48 |
1456963200000 | 156.08 |
1457049600000 | 156.66 |
1457308800000 | 156.3 |
1457395200000 | 156.18 |
1457481600000 | 156.76 |
1457568000000 | 156.74 |
1457654400000 | 158.87 |
1457913600000 | 158.93 |
1458000000000 | 158.98 |
1458086400000 | 159.3 |
1458172800000 | 161.52 |
1458259200000 | 161.24 |
1458518400000 | 161.02 |
1458604800000 | 160.61 |
1458691200000 | 160.29 |
1458777600000 | 159.38 |
1459123200000 | 159.95 |
1459209600000 | 160.75 |
1459296000000 | 162.39 |
1459382400000 | 162.02 |
1459468800000 | 161.63 |
1459728000000 | 161.64 |
1459814400000 | 159.84 |
1459900800000 | 160.6 |
1459987200000 | 159.99 |
1460073600000 | 160.9 |
1460332800000 | 160.6 |
1460419200000 | 161.43 |
1460505600000 | 162.33 |
1460592000000 | 162.44 |
1460678400000 | 162.8 |
1460937600000 | 163.36 |
1461024000000 | 164.64 |
1461110400000 | 163.96 |
1461196800000 | 162.22 |
1461283200000 | 162.2 |
1461542400000 | 162.44 |
1461628800000 | 162.62 |
1461715200000 | 162.54 |
1461801600000 | 162.44 |
1461888000000 | 162.07 |
1462147200000 | 162.92 |
1462233600000 | 162.11 |
1462320000000 | 161.85 |
1462406400000 | 161.67 |
1462492800000 | 161.75 |
1462752000000 | 162.13 |
1462838400000 | 163.36 |
1462924800000 | 162.76 |
1463011200000 | 163.42 |
1463097600000 | 162.17 |
1463356800000 | 162.98 |
1463443200000 | 162.01 |
1463529600000 | 161.44 |
1463616000000 | 160.51 |
1463702400000 | 160.79 |
1463961600000 | 160.58 |
1464048000000 | 161.89 |
1464134400000 | 162.48 |
1464220800000 | 163.22 |
1464307200000 | 163.42 |
1464566400000 | 163.4 |
1464652800000 | 163.13 |
1464739200000 | 163.23 |
1464825600000 | 163.3 |
1464912000000 | 164.37 |
1465171200000 | 164.92 |
1465257600000 | 165.59 |
1465344000000 | 166.3 |
1465430400000 | 166.23 |
1465516800000 | 164.96 |
1465776000000 | 163.49 |
1465862400000 | 162.62 |
1465948800000 | 162.56 |
1466035200000 | 162.58 |
1466121600000 | 163.17 |
1466380800000 | 165.11 |
1466467200000 | 165.68 |
1466553600000 | 165.65 |
1466640000000 | 167.2 |
1466726400000 | 161.84 |
1466985600000 | 159.79 |
1467072000000 | 161.87 |
1467158400000 | 164.63 |
1467244800000 | 167.42 |
1467331200000 | 167.64 |
1467590400000 | 167.9 |
1467676800000 | 167.34 |
1467763200000 | 166.84 |
1467849600000 | 166.93 |
1467936000000 | 167.91 |
1468195200000 | 168.6 |
1468281600000 | 169.01 |
1468368000000 | 169.54 |
1468454400000 | 170.09 |
1468540800000 | 169.79 |
1468800000000 | 169.68 |
1468886400000 | 169.6 |
1468972800000 | 169.76 |
1469059200000 | 169.56 |
1469145600000 | 170.04 |
1469404800000 | 169.96 |
1469491200000 | 169.59 |
1469577600000 | 168.68 |
1469664000000 | 168.96 |
1469750400000 | 169.61 |
1470009600000 | 169.51 |
1470096000000 | 169.03 |
1470182400000 | 168.36 |
1470268800000 | 168.67 |
1470355200000 | 168.96 |
1470614400000 | 169.14 |
1470700800000 | 169.73 |
1470787200000 | 170.1 |
1470873600000 | 170.53 |
1470960000000 | 170.59 |
1471219200000 | 170.53 |
1471305600000 | 169.6 |
1471392000000 | 169.75 |
1471478400000 | 170.09 |
1471564800000 | 169.5 |
1471824000000 | 169.87 |
1471910400000 | 170.05 |
1471996800000 | 169.74 |
1472083200000 | 169.69 |
1472169600000 | 169.11 |
1472428800000 | 169.22 |
1472515200000 | 168.74 |
1472601600000 | 168.63 |
1472688000000 | 168.93 |
1472774400000 | 170.07 |
1473033600000 | 170.44 |
1473120000000 | 171.19 |
1473206400000 | 170.78 |
1473292800000 | 170.36 |
1473379200000 | 166.77 |
1473638400000 | 167.68 |
1473724800000 | 165.85 |
1473811200000 | 165.42 |
1473897600000 | 166.35 |
1473984000000 | 165.63 |
1474243200000 | 166.34 |
1474329600000 | 166.55 |
1474416000000 | 167.84 |
1474502400000 | 169.46 |
1474588800000 | 168.35 |
1474848000000 | 167.68 |
1474934400000 | 168.17 |
1475020800000 | 168.37 |
1475107200000 | 167.73 |
1475193600000 | 168.13 |
1475452800000 | 167.38 |
1475539200000 | 166.2 |
1475625600000 | 165.58 |
1475712000000 | 165.32 |
1475798400000 | 165.02 |
1476057600000 | 165.39 |
1476144000000 | 163.92 |
1476230400000 | 164.24 |
1476316800000 | 164.17 |
1476403200000 | 164.31 |
1476662400000 | 163.79 |
1476748800000 | 164.45 |
1476835200000 | 164.63 |
1476921600000 | 163.75 |
1477008000000 | 163.21 |
1477267200000 | 163.23 |
1477353600000 | 163.08 |
1477440000000 | 162.99 |
1477526400000 | 161.97 |
1477612800000 | 162.17 |
1477872000000 | 162.95 |
1477958400000 | 162.16 |
1478044800000 | 161.65 |
1478131200000 | 161.3 |
1478217600000 | 160.63 |
1478476800000 | 162.42 |
1478563200000 | 163.61 |
1478649600000 | 162.6 |
1478736000000 | 161.72 |
1478822400000 | 161.5 |
1479081600000 | 160.81 |
1479168000000 | 161.68 |
1479254400000 | 161.54 |
1479340800000 | 162.32 |
1479427200000 | 161.75 |
1479686400000 | 162.6 |
1479772800000 | 162.94 |
1479859200000 | 162.61 |
1479945600000 | 162.82 |
1480032000000 | 163.89 |
1480291200000 | 163.93 |
1480377600000 | 164.21 |
1480464000000 | 162.86 |
1480550400000 | 162.17 |
1480636800000 | 162.65 |
1480896000000 | 163.02 |
1480982400000 | 163.79 |
1481068800000 | 165.55 |
1481155200000 | 165.47 |
1481241600000 | 166.46 |
1481500800000 | 166.86 |
1481587200000 | 167.9 |
1481673600000 | 166.81 |
1481760000000 | 165.87 |
1481846400000 | 166.26 |
1482105600000 | 166.91 |
1482192000000 | 166.83 |
1482278400000 | 166.65 |
1482364800000 | 166.81 |
1482451200000 | 166.78 |
1482710400000 | 166.81 |
1482796800000 | 166.89 |
1482883200000 | 166.11 |
1482969600000 | 166.79 |
1483056000000 | 166.61 |
1483315200000 | 166.66 |
1483401600000 | 166.54 |
1483488000000 | 167.49 |
1483574400000 | 168.42 |
1483660800000 | 168.34 |
1483920000000 | 167.5 |
1484006400000 | 167.44 |
1484092800000 | 167.5 |
1484179200000 | 168.15 |
1484265600000 | 168.34 |
1484524800000 | 168.18 |
1484611200000 | 168.78 |
1484697600000 | 168.99 |
1484784000000 | 167.9 |
1484870400000 | 168.72 |
1485129600000 | 168.82 |
1485216000000 | 169.66 |
1485302400000 | 170.15 |
1485388800000 | 170.11 |
1485475200000 | 170.37 |
1485734400000 | 169.94 |
1485820800000 | 170.16 |
1485907200000 | 169.22 |
1485993600000 | 170.02 |
1486080000000 | 170.79 |
1486339200000 | 170.1 |
1486425600000 | 170.68 |
1486512000000 | 171.44 |
1486598400000 | 171.64 |
1486684800000 | 172.16 |
1486944000000 | 172.53 |
1487030400000 | 172.07 |
1487116800000 | 172.94 |
1487203200000 | 173.6 |
1487289600000 | 174.05 |
1487548800000 | 174.02 |
1487635200000 | 174.48 |
1487721600000 | 174.69 |
1487808000000 | 175.43 |
1487894400000 | 175.55 |
1488153600000 | 175.24 |
1488240000000 | 175.26 |
1488326400000 | 175.83 |
1488412800000 | 175.63 |
1488499200000 | 175.19 |
1488758400000 | 175.09 |
1488844800000 | 174.76 |
1488931200000 | 174.24 |
1489017600000 | 174.37 |
1489104000000 | 175.16 |
1489363200000 | 175.61 |
1489449600000 | 175.22 |
1489536000000 | 176.12 |
1489622400000 | 176.97 |
1489708800000 | 177.35 |
1489968000000 | 177.08 |
1490054400000 | 176.62 |
1490140800000 | 176.58 |
1490227200000 | 176.87 |
1490313600000 | 176.95 |
1490572800000 | 176.9 |
1490659200000 | 177.61 |
1490745600000 | 177.05 |
1490832000000 | 177.28 |
1490918400000 | 176.82 |
1491177600000 | 176.76 |
1491264000000 | 177.05 |
1491350400000 | 177.08 |
1491436800000 | 176.93 |
1491523200000 | 176.93 |
1491782400000 | 177.1 |
1491868800000 | 177.41 |
1491955200000 | 177.66 |
1492041600000 | 176.98 |
1492387200000 | 178.32 |
1492473600000 | 178.04 |
1492560000000 | 177.69 |
1492646400000 | 178.02 |
1492732800000 | 177.6 |
1492992000000 | 179.58 |
1493078400000 | 180.31 |
1493164800000 | 180.04 |
1493251200000 | 180.16 |
1493337600000 | 179.68 |
1493596800000 | 179.45 |
1493683200000 | 179.49 |
1493769600000 | 179.5 |
1493856000000 | 180.22 |
1493942400000 | 180.89 |
1494201600000 | 180.94 |
1494288000000 | 180.19 |
1494374400000 | 180.3 |
1494460800000 | 180.11 |
1494547200000 | 180.29 |
1494806400000 | 181.06 |
1494892800000 | 181.09 |
1494979200000 | 180.65 |
1495065600000 | 180.92 |
1495152000000 | 181.55 |
1495411200000 | 182.43 |
1495497600000 | 182.54 |
1495584000000 | 182.78 |
1495670400000 | 183.81 |
1495756800000 | 183.75 |
1496016000000 | 183.77 |
1496102400000 | 183.85 |
1496188800000 | 184.67 |
1496275200000 | 185.92 |
1496361600000 | 186.64 |
1496620800000 | 186.45 |
1496707200000 | 185.94 |
1496793600000 | 185.82 |
1496880000000 | 185.03 |
1496966400000 | 185.25 |
1497225600000 | 185.38 |
1497312000000 | 186.07 |
1497398400000 | 186.82 |
1497484800000 | 186.62 |
1497571200000 | 186.95 |
1497830400000 | 187.59 |
1497916800000 | 186.81 |
1498003200000 | 186.35 |
1498089600000 | 186.27 |
1498176000000 | 186.28 |
1498435200000 | 186.64 |
1498521600000 | 185.42 |
1498608000000 | 186.04 |
1498694400000 | 184.63 |
1498780800000 | 184.77 |
1499040000000 | 184.73 |
1499126400000 | 184.5 |
1499212800000 | 184.35 |
1499299200000 | 183.7 |
1499385600000 | 183.8 |
1499644800000 | 183.78 |
1499731200000 | 183.28 |
1499817600000 | 184.59 |
1499904000000 | 184.58 |
1499990400000 | 185.56 |
1500249600000 | 185.74 |
1500336000000 | 185.98 |
1500422400000 | 186.62 |
1500508800000 | 187.08 |
1500595200000 | 187.39 |
1500854400000 | 186.93 |
1500940800000 | 187.17 |
1501027200000 | 187.05 |
1501113600000 | 187.71 |
1501200000000 | 187.69 |
1501459200000 | 188.19 |
1501545600000 | 188.96 |
1501632000000 | 189.14 |
1501718400000 | 189.35 |
1501804800000 | 188.95 |
1502064000000 | 189.08 |
1502150400000 | 188.6 |
1502236800000 | 188.51 |
1502323200000 | 187.86 |
1502409600000 | 187.55 |
1502668800000 | 188.59 |
1502755200000 | 188.5 |
1502841600000 | 188.9 |
1502928000000 | 188.1 |
1503014400000 | 187.72 |
1503273600000 | 188.26 |
1503360000000 | 188.83 |
1503446400000 | 188.58 |
1503532800000 | 187.56 |
1503619200000 | 188.08 |
1503878400000 | 188.18 |
1503964800000 | 188.29 |
1504051200000 | 188.04 |
1504137600000 | 188.72 |
1504224000000 | 188.8 |
1504483200000 | 188.65 |
1504569600000 | 188.04 |
1504656000000 | 188.23 |
1504742400000 | 188.53 |
1504828800000 | 189.52 |
1505088000000 | 190.7 |
1505174400000 | 190.47 |
1505260800000 | 189.8 |
1505347200000 | 189.61 |
1505433600000 | 190.04 |
1505692800000 | 190 |
1505779200000 | 190.22 |
1505865600000 | 190.17 |
1505952000000 | 188.83 |
1506038400000 | 188.97 |
1506297600000 | 189.16 |
1506384000000 | 188.61 |
1506470400000 | 188.1 |
1506556800000 | 188.75 |
1506643200000 | 189.23 |
1506902400000 | 189.54 |
1506988800000 | 189.77 |
1507075200000 | 190.05 |
1507161600000 | 190.27 |
1507248000000 | 189.95 |
1507507200000 | 189.81 |
1507593600000 | 190.95 |
1507680000000 | 191.33 |
1507766400000 | 191.52 |
1507852800000 | 191.95 |
1508112000000 | 191.86 |
1508198400000 | 191.66 |
1508284800000 | 191.91 |
1508371200000 | 192.72 |
1508457600000 | 192.24 |
1508716800000 | 192.11 |
1508803200000 | 191.93 |
1508889600000 | 191.16 |
1508976000000 | 191.72 |
1509062400000 | 192.02 |
1509321600000 | 191.74 |
1509408000000 | 191.82 |
1509494400000 | 191.6 |
1509580800000 | 191.83 |
1509667200000 | 191.79 |
1509926400000 | 191.34 |
1510012800000 | 191.94 |
1510099200000 | 192.24 |
1510185600000 | 191.98 |
1510272000000 | 192.2 |
1510531200000 | 192.05 |
1510617600000 | 192.56 |
1510704000000 | 191.5 |
1510790400000 | 192.74 |
1510876800000 | 192.5 |
1511136000000 | 192.98 |
1511222400000 | 193.57 |
1511308800000 | 193.57 |
1511395200000 | 193.84 |
1511481600000 | 194.08 |
1511740800000 | 194.34 |
1511827200000 | 195.28 |
1511913600000 | 195.64 |
1512000000000 | 196.6 |
1512086400000 | 196.21 |
1512345600000 | 196.47 |
1512432000000 | 195.86 |
1512518400000 | 195.15 |
1512604800000 | 194.94 |
1512691200000 | 195.36 |
1512950400000 | 195.85 |
1513036800000 | 195.67 |
1513123200000 | 196.13 |
1513209600000 | 195.62 |
1513296000000 | 196.26 |
1513555200000 | 196.65 |
1513641600000 | 195.56 |
1513728000000 | 195.04 |
1513814400000 | 194.7 |
1513900800000 | 194.74 |
1514246400000 | 194.95 |
1514332800000 | 195.4 |
1514419200000 | 195.89 |
1514505600000 | 195.86 |
1514851200000 | 195.34 |
1514937600000 | 195.53 |
1515024000000 | 196.47 |
1515110400000 | 197.13 |
1515369600000 | 197.28 |
1515456000000 | 197.43 |
1515542400000 | 196.8 |
1515628800000 | 196.71 |
1515715200000 | 196.76 |
1515974400000 | 197.49 |
1516060800000 | 197.52 |
1516147200000 | 198.54 |
1516233600000 | 198.06 |
1516320000000 | 199.06 |
1516579200000 | 199.82 |
1516665600000 | 200.41 |
1516752000000 | 201.01 |
1516838400000 | 201.85 |
1516924800000 | 202.81 |
1517184000000 | 201.42 |
1517270400000 | 200.56 |
1517356800000 | 200.63 |
1517443200000 | 200.44 |
1517529600000 | 197.68 |
1517788800000 | 192.2 |
1517875200000 | 190.88 |
1517961600000 | 190.72 |
1518048000000 | 186.94 |
1518134400000 | 187.88 |
1518393600000 | 189.44 |
1518480000000 | 189.81 |
1518566400000 | 190.96 |
1518652800000 | 193.13 |
1518739200000 | 194.02 |
1518998400000 | 194.06 |
1519084800000 | 192.61 |
1519171200000 | 191.55 |
1519257600000 | 191.71 |
1519344000000 | 193.85 |
1519603200000 | 195.41 |
1519689600000 | 194.3 |
1519776000000 | 192.69 |
1519862400000 | 190.84 |
1519948800000 | 191.03 |
1520208000000 | 192.47 |
1520294400000 | 192.98 |
1520380800000 | 192.8 |
1520467200000 | 194.06 |
1520553600000 | 195.48 |
1520812800000 | 195.75 |
1520899200000 | 195.55 |
1520985600000 | 194.97 |
1521072000000 | 194.78 |
1521158400000 | 194.98 |
1521417600000 | 193.9 |
1521504000000 | 193.63 |
1521590400000 | 193.19 |
1521676800000 | 191.62 |
1521763200000 | 188.92 |
1522022400000 | 190.76 |
1522108800000 | 190.87 |
1522195200000 | 191.34 |
1522281600000 | 192.27 |
1522627200000 | 190.27 |
1522713600000 | 191.37 |
1522800000000 | 192.49 |
1522886400000 | 193.57 |
1522972800000 | 191.8 |
1523232000000 | 192.48 |
1523318400000 | 193.71 |
1523404800000 | 192.79 |
1523491200000 | 192.62 |
1523577600000 | 192.54 |
1523836800000 | 194.06 |
1523923200000 | 194.71 |
1524009600000 | 194.8 |
1524096000000 | 193.96 |
1524182400000 | 192.85 |
1524441600000 | 192.55 |
1524528000000 | 191.71 |
1524614400000 | 191.41 |
1524700800000 | 192.57 |
1524787200000 | 193.47 |
1525046400000 | 192.96 |
1525132800000 | 192.24 |
1525219200000 | 190.52 |
1525305600000 | 190.45 |
1525392000000 | 191.74 |
1525651200000 | 191.89 |
1525737600000 | 191.21 |
1525824000000 | 191.58 |
1525910400000 | 192.63 |
1525996800000 | 193.25 |
1526256000000 | 193.23 |
1526342400000 | 191.84 |
1526428800000 | 191.72 |
1526515200000 | 191.74 |
1526601600000 | 191.61 |
1526860800000 | 192.52 |
1526947200000 | 192.44 |
1527033600000 | 192.6 |
1527120000000 | 192.68 |
1527206400000 | 192.65 |
1527465600000 | 192.41 |
1527552000000 | 191.34 |
1527638400000 | 192.99 |
1527724800000 | 192.12 |
1527811200000 | 192.47 |
1528070400000 | 193.47 |
1528156800000 | 193.25 |
1528243200000 | 194.26 |
1528329600000 | 194.51 |
1528416000000 | 195.17 |
1528675200000 | 195.2 |
1528761600000 | 195.6 |
1528848000000 | 195.12 |
1528934400000 | 194.92 |
1529020800000 | 195.52 |
1529280000000 | 194.49 |
1529366400000 | 193.79 |
1529452800000 | 193.8 |
1529539200000 | 193.44 |
1529625600000 | 194.52 |
1529884800000 | 193.75 |
1529971200000 | 193.83 |
1530057600000 | 192.84 |
1530144000000 | 193.06 |
1530230400000 | 193.59 |
1530489600000 | 192.83 |
1530576000000 | 193.09 |
1530662400000 | 193.47 |
1530748800000 | 194.3 |
1530835200000 | 195.48 |
1531094400000 | 195.71 |
1531180800000 | 196.06 |
1531267200000 | 195.54 |
1531353600000 | 196.23 |
1531440000000 | 196.41 |
1531699200000 | 196.54 |
1531785600000 | 197.2 |
1531872000000 | 197 |
1531958400000 | 196.34 |
1532044800000 | 197.06 |
1532304000000 | 196.83 |
1532390400000 | 196.91 |
1532476800000 | 197.72 |
1532563200000 | 198.63 |
1532649600000 | 198.5 |
1532908800000 | 197.95 |
1532995200000 | 198.31 |
1533081600000 | 197.86 |
1533168000000 | 197.49 |
1533254400000 | 198.35 |
1533513600000 | 198.58 |
1533600000000 | 198.75 |
1533686400000 | 198.82 |
1533772800000 | 198.94 |
1533859200000 | 197.6 |
1534118400000 | 197.16 |
1534204800000 | 198.17 |
1534291200000 | 197.92 |
1534377600000 | 198.96 |
1534464000000 | 199.95 |
1534723200000 | 200.38 |
1534809600000 | 199.75 |
1534896000000 | 199.53 |
1534982400000 | 199.16 |
1535068800000 | 200.02 |
1535328000000 | 200.8 |
1535414400000 | 200.86 |
1535500800000 | 201.38 |
1535587200000 | 200.84 |
1535673600000 | 200.84 |
1535932800000 | 200.63 |
1536019200000 | 199.92 |
1536105600000 | 199.78 |
1536192000000 | 200.13 |
1536278400000 | 199.8 |
1536537600000 | 200.03 |
1536624000000 | 200.46 |
1536710400000 | 200.76 |
1536796800000 | 201.45 |
1536883200000 | 201.56 |
1537142400000 | 201.65 |
1537228800000 | 202.33 |
1537315200000 | 201.98 |
1537401600000 | 202.99 |
1537488000000 | 203.57 |
1537747200000 | 202.4 |
1537833600000 | 202.34 |
1537920000000 | 202.05 |
1538006400000 | 201.78 |
1538092800000 | 202.34 |
1538352000000 | 201.93 |
1538438400000 | 201.96 |
1538524800000 | 200.98 |
1538611200000 | 200.17 |
1538697600000 | 200.1 |
1538956800000 | 200.33 |
1539043200000 | 200.08 |
1539129600000 | 197.45 |
1539216000000 | 193.35 |
1539302400000 | 193.57 |
1539561600000 | 193.39 |
1539648000000 | 195.93 |
1539734400000 | 196.32 |
1539820800000 | 195.96 |
1539907200000 | 197 |
1540166400000 | 196.07 |
1540252800000 | 195.12 |
1540339200000 | 194.57 |
1540425600000 | 194.05 |
1540512000000 | 192.66 |
1540771200000 | 192.86 |
1540857600000 | 194.53 |
1540944000000 | 195.26 |
1541030400000 | 194.91 |
1541116800000 | 194.78 |
1541376000000 | 195.32 |
1541462400000 | 196.47 |
1541548800000 | 198.47 |
1541635200000 | 199.14 |
1541721600000 | 199.32 |
1541980800000 | 198.3 |
1542067200000 | 198.15 |
1542153600000 | 197.31 |
1542240000000 | 197.9 |
1542326400000 | 199.61 |
1542585600000 | 199.35 |
1542672000000 | 196.8 |
1542758400000 | 196.36 |
1542844800000 | 196.73 |
1542931200000 | 196.72 |
1543190400000 | 197.58 |
1543276800000 | 197.73 |
1543363200000 | 199.05 |
1543449600000 | 199.69 |
1543536000000 | 200.86 |
1543795200000 | 201.46 |
1543881600000 | 199.38 |
1543968000000 | 198.65 |
1544054400000 | 197.84 |
1544140800000 | 197.01 |
1544400000000 | 195.92 |
1544486400000 | 196.06 |
1544572800000 | 196.99 |
1544659200000 | 197.32 |
1544745600000 | 195.86 |
1545004800000 | 193.3 |
1545091200000 | 192.16 |
1545177600000 | 191.79 |
1545264000000 | 189.83 |
1545350400000 | 188.2 |
1545609600000 | 185.21 |
1545782400000 | 188.48 |
1545868800000 | 190.04 |
1545955200000 | 190.77 |
1546214400000 | 191.96 |
1546387200000 | 190.66 |
1546473600000 | 189.73 |
1546560000000 | 192.67 |
1546819200000 | 193.48 |
1546905600000 | 194.66 |
1546992000000 | 195.32 |
1547078400000 | 196.46 |
1547164800000 | 196.52 |
1547424000000 | 195.62 |
1547510400000 | 196.68 |
1547596800000 | 196.64 |
1547683200000 | 197.31 |
1547769600000 | 198.98 |
1548028800000 | 198.99 |
1548115200000 | 198.46 |
1548201600000 | 199.05 |
1548288000000 | 198.76 |
1548374400000 | 199.14 |
1548633600000 | 198.86 |
1548720000000 | 199.13 |
1548806400000 | 199.95 |
1548892800000 | 201.78 |
1548979200000 | 202.22 |
1549238400000 | 202.86 |
1549324800000 | 203.46 |
1549411200000 | 203.24 |
1549497600000 | 202.55 |
1549584000000 | 202.59 |
1549843200000 | 202.36 |
1549929600000 | 203.52 |
1550016000000 | 203.94 |
1550102400000 | 203.16 |
1550188800000 | 204.48 |
1550448000000 | 205.03 |
1550534400000 | 205.38 |
1550620800000 | 205.77 |
1550707200000 | 206.11 |
1550793600000 | 206.79 |
1551052800000 | 206.55 |
1551139200000 | 206.79 |
1551225600000 | 206.89 |
1551312000000 | 207.12 |
1551398400000 | 207.17 |
1551657600000 | 206.56 |
1551744000000 | 206.15 |
1551830400000 | 205.79 |
1551916800000 | 205.13 |
1552003200000 | 204.02 |
1552262400000 | 205.62 |
1552348800000 | 206.36 |
1552435200000 | 207.06 |
1552521600000 | 207.48 |
1552608000000 | 208.63 |
1552867200000 | 208.92 |
1552953600000 | 208.64 |
1553040000000 | 208.02 |
1553126400000 | 209.26 |
1553212800000 | 208.31 |
1553472000000 | 207.98 |
1553558400000 | 209.29 |
1553644800000 | 209.06 |
1553731200000 | 209.07 |
1553817600000 | 209.96 |
1554076800000 | 210.74 |
1554163200000 | 210.51 |
1554249600000 | 211.15 |
1554336000000 | 210.84 |
1554422400000 | 210.97 |
1554681600000 | 211.09 |
1554768000000 | 210.65 |
1554854400000 | 210.84 |
1554940800000 | 210.76 |
1555027200000 | 211.66 |
1555286400000 | 212.2 |
1555372800000 | 212.28 |
1555459200000 | 212.35 |
1555545600000 | 212.21 |
1555891200000 | 211.81 |
1555977600000 | 212.76 |
1556064000000 | 212.57 |
1556150400000 | 212.35 |
1556236800000 | 213.35 |
1556496000000 | 213.32 |
1556582400000 | 214.76 |
1556668800000 | 213.78 |
1556755200000 | 213.04 |
1556841600000 | 213.57 |
1557100800000 | 213.41 |
1557187200000 | 211.8 |
1557273600000 | 211.7 |
1557360000000 | 211.18 |
1557446400000 | 212.86 |
1557705600000 | 211.49 |
1557792000000 | 211.95 |
1557878400000 | 212.62 |
1557964800000 | 214.16 |
1558051200000 | 214.09 |
1558310400000 | 213.93 |
1558396800000 | 214.73 |
1558483200000 | 214.92 |
1558569600000 | 214.13 |
1558656000000 | 214.3 |
1558915200000 | 214.47 |
1559001600000 | 213.18 |
1559088000000 | 212 |
1559174400000 | 212.53 |
1559260800000 | 211.97 |
1559520000000 | 213.36 |
1559606400000 | 214.41 |
1559692800000 | 217.1 |
1559779200000 | 217.94 |
1559865600000 | 219.71 |
1560124800000 | 219.34 |
1560211200000 | 219.37 |
1560297600000 | 219.78 |
1560384000000 | 219.32 |
1560470400000 | 219.48 |
1560729600000 | 218.74 |
1560816000000 | 219.63 |
1560902400000 | 220.51 |
1560988800000 | 222.55 |
1561075200000 | 221.88 |
1561334400000 | 222.56 |
1561420800000 | 222.22 |
1561507200000 | 219.82 |
1561593600000 | 220.82 |
1561680000000 | 221.7 |
1561939200000 | 222 |
1562025600000 | 223.66 |
1562112000000 | 225.62 |
1562198400000 | 225.71 |
1562284800000 | 224.66 |
1562544000000 | 224.17 |
1562630400000 | 224.12 |
1562716800000 | 224.93 |
1562803200000 | 225.26 |
1562889600000 | 225.59 |
1563148800000 | 225.95 |
1563235200000 | 225.33 |
1563321600000 | 225.21 |
1563408000000 | 225.12 |
1563494400000 | 224.08 |
1563753600000 | 223.85 |
1563840000000 | 224.19 |
1563926400000 | 223.83 |
1564012800000 | 223.4 |
1564099200000 | 224.53 |
1564358400000 | 224.63 |
1564444800000 | 223.89 |
1564531200000 | 222.8 |
1564617600000 | 223.19 |
1564704000000 | 222.88 |
1564963200000 | 219.3 |
1565049600000 | 220.27 |
1565136000000 | 221.9 |
1565222400000 | 224.39 |
1565308800000 | 224.52 |
1565568000000 | 223.51 |
1565654400000 | 224.04 |
1565740800000 | 220.89 |
1565827200000 | 221.64 |
1565913600000 | 223.49 |
1566172800000 | 224.95 |
1566259200000 | 223.9 |
1566345600000 | 224.83 |
1566432000000 | 224.55 |
1566518400000 | 222.34 |
1566777600000 | 223.3 |
1566864000000 | 223.92 |
1566950400000 | 224.48 |
1567036800000 | 225.52 |
1567123200000 | 226.12 |
1567382400000 | 225.94 |
1567468800000 | 226.38 |
1567555200000 | 228.01 |
1567641600000 | 228.17 |
1567728000000 | 229.42 |
1567987200000 | 227.99 |
1568073600000 | 226.56 |
1568160000000 | 227.26 |
1568246400000 | 228.02 |
1568332800000 | 227.32 |
1568592000000 | 226.07 |
1568678400000 | 228.12 |
1568764800000 | 228.41 |
1568851200000 | 228.82 |
1568937600000 | 228.68 |
1569196800000 | 228.72 |
1569283200000 | 228.75 |
1569369600000 | 228.27 |
1569456000000 | 229.12 |
1569542400000 | 228.57 |
1569801600000 | 228.99 |
1569888000000 | 227.87 |
1569974400000 | 225.15 |
1570060800000 | 226 |
1570147200000 | 228.3 |
1570406400000 | 227.71 |
1570492800000 | 226.03 |
1570579200000 | 227.07 |
1570665600000 | 227.64 |
1570752000000 | 228.85 |
1571011200000 | 228.38 |
1571097600000 | 228.84 |
1571184000000 | 229.11 |
1571270400000 | 229.3 |
1571356800000 | 229.33 |
1571616000000 | 229.66 |
1571702400000 | 228.42 |
1571788800000 | 228.24 |
1571875200000 | 228.8 |
1571961600000 | 228.21 |
1572220800000 | 227.75 |
1572307200000 | 228.74 |
1572393600000 | 229.52 |
1572480000000 | 229.92 |
1572566400000 | 229.77 |
1572825600000 | 228.9 |
1572912000000 | 228.57 |
1572998400000 | 229.58 |
1573084800000 | 229.39 |
1573171200000 | 229.41 |
1573430400000 | 229.21 |
1573516800000 | 229.32 |
1573603200000 | 230.33 |
1573689600000 | 230.19 |
1573776000000 | 231.18 |
1574035200000 | 232.06 |
1574121600000 | 232.13 |
1574208000000 | 231.51 |
1574294400000 | 230.61 |
1574380800000 | 230.65 |
1574640000000 | 231.11 |
1574726400000 | 232.33 |
1574812800000 | 232.68 |
1574899200000 | 232.63 |
1574985600000 | 232.11 |
1575244800000 | 231.07 |
1575331200000 | 230.33 |
1575417600000 | 231.26 |
1575504000000 | 231.88 |
1575590400000 | 232.7 |
1575849600000 | 232.49 |
1575936000000 | 232.07 |
1576022400000 | 232.07 |
1576108800000 | 232.22 |
1576195200000 | 233.16 |
1576454400000 | 233.96 |
1576540800000 | 233.89 |
1576627200000 | 233.59 |
1576713600000 | 234.64 |
1576800000000 | 235.14 |
1577059200000 | 234.63 |
1577145600000 | 234.8 |
1577318400000 | 235.31 |
1577404800000 | 236.22 |
1577664000000 | 235.5 |
1577750400000 | 236.11 |
1577923200000 | 236.24 |
1578009600000 | 236.38 |
1578268800000 | 236.36 |
1578355200000 | 235.94 |
1578441600000 | 235.94 |
1578528000000 | 237.03 |
1578614400000 | 237.08 |
1578873600000 | 237.67 |
1578960000000 | 237.8 |
1579046400000 | 238.79 |
1579132800000 | 239.79 |
1579219200000 | 241.06 |
1579478400000 | 241.13 |
1579564800000 | 241.68 |
1579651200000 | 242.02 |
1579737600000 | 242.51 |
1579824000000 | 242.55 |
1580083200000 | 241.06 |
1580169600000 | 241.69 |
1580256000000 | 241.85 |
1580342400000 | 242.82 |
1580428800000 | 241.1 |
1580688000000 | 240.98 |
1580774400000 | 241.79 |
1580860800000 | 243.62 |
1580947200000 | 244.91 |
1581033600000 | 244.52 |
1581292800000 | 244.63 |
1581379200000 | 245.05 |
1581465600000 | 245.2 |
1581552000000 | 245.74 |
1581638400000 | 246.48 |
1581897600000 | 246.6 |
1581984000000 | 246.16 |
1582070400000 | 245.67 |
1582156800000 | 244.23 |
1582243200000 | 242.95 |
1582502400000 | 239.23 |
1582588800000 | 235.06 |
1582675200000 | 234.24 |
1582761600000 | 226.93 |
1582848000000 | 220.78 |
1583107200000 | 228.61 |
1583193600000 | 227.32 |
1583280000000 | 234.15 |
1583366400000 | 231.16 |
1583452800000 | 227.81 |
1583712000000 | 216.04 |
1583798400000 | 218.66 |
1583884800000 | 211.29 |
1583971200000 | 191.66 |
1584057600000 | 198.68 |
1584316800000 | 183.73 |
1584403200000 | 192.73 |
1584489600000 | 183.96 |
1584576000000 | 183.49 |
1584662400000 | 178.37 |
1584921600000 | 170.96 |
1585008000000 | 183.78 |
1585094400000 | 188.52 |
1585180800000 | 196.63 |
1585267200000 | 194.31 |
1585526400000 | 198.57 |
1585612800000 | 196.77 |
1585699200000 | 190.48 |
1585785600000 | 192.92 |
1585872000000 | 191.15 |
1586131200000 | 200.28 |
1586217600000 | 200.9 |
1586304000000 | 204.71 |
1586390400000 | 208.14 |
1586736000000 | 205.44 |
1586822400000 | 210.47 |
1586908800000 | 205.27 |
1586995200000 | 205.16 |
1587081600000 | 209.95 |
1587340800000 | 207.49 |
1587427200000 | 202.42 |
1587513600000 | 205.46 |
1587600000000 | 204.22 |
1587686400000 | 205.28 |
1587945600000 | 208.81 |
1588032000000 | 209.41 |
1588118400000 | 211.16 |
1588204800000 | 208.71 |
1588291200000 | 205.77 |
1588550400000 | 204.71 |
1588636800000 | 206.49 |
1588723200000 | 205.05 |
1588809600000 | 206.52 |
1588896000000 | 209.71 |
1589155200000 | 209.99 |
1589241600000 | 207.75 |
1589328000000 | 204.18 |
1589414400000 | 203.85 |
1589500800000 | 204.34 |
1589760000000 | 208.83 |
1589846400000 | 207.76 |
1589932800000 | 209.6699 |
1590019200000 | 207.6699 |
1590105600000 | 207.25 |
1590364800000 | 208.21 |
1590451200000 | 211.11 |
1590537600000 | 212.84 |
1590624000000 | 215.87 |
1590710400000 | 214.89 |
1590969600000 | 216.09 |
1591056000000 | 218.07 |
1591142400000 | 221.33 |
1591228800000 | 220.76 |
1591315200000 | 224.51 |
1591574400000 | 227.06 |
1591660800000 | 225.65 |
1591747200000 | 224.4 |
1591833600000 | 215.21 |
1591920000000 | 215.13 |
1592179200000 | 215.27 |
1592265600000 | 218.92 |
1592352000000 | 218.69 |
1592438400000 | 218.33 |
1592524800000 | 216.58 |
1592784000000 | 217.09 |
1592870400000 | 218.13 |
1592956800000 | 213.95 |
1593043200000 | 214.57 |
1593129600000 | 212.24 |
1593388800000 | 213.49 |
1593475200000 | 215.24 |
1593561600000 | 216.11 |
1593648000000 | 217.07 |
1593734400000 | 216.93 |
1593993600000 | 219.46 |
1594080000000 | 218.18 |
1594166400000 | 218.03 |
1594252800000 | 217.33 |
1594339200000 | 219.05 |
1594598400000 | 219.71 |
1594684800000 | 221.25 |
1594771200000 | 223.39 |
1594857600000 | 223.41 |
1594944000000 | 223.96 |
1595203200000 | 224.66 |
1595289600000 | 225.41 |
1595376000000 | 226.37 |
1595462400000 | 225.32 |
1595548800000 | 224.32 |
1595808000000 | 225.82 |
1595894400000 | 224.71 |
1595980800000 | 225.96 |
1596067200000 | 224.69 |
1596153600000 | 224.17 |
1596412800000 | 224.48 |
1596499200000 | 226.19 |
1596585600000 | 227.09 |
1596672000000 | 227.46 |
1596758400000 | 228.12 |
1597017600000 | 228.32 |
1597104000000 | 228.58 |
1597190400000 | 231.39 |
1597276800000 | 231.52 |
1597363200000 | 230.96 |
1597622400000 | 231.8 |
1597708800000 | 232.57 |
1597795200000 | 231.92 |
1597881600000 | 231.32 |
1597968000000 | 231.37 |
1598227200000 | 233.35 |
1598313600000 | 233.27 |
1598400000000 | 234.75 |
1598486400000 | 234.41 |
1598572800000 | 235.64 |
1598832000000 | 235.34 |
1598918400000 | 235.97 |
1599004800000 | 238.6 |
1599091200000 | 234.39 |
1599177600000 | 232.1 |
1599436800000 | 232.84 |
1599523200000 | 229.54 |
1599609600000 | 232.4 |
1599696000000 | 230.79 |
1599782400000 | 231.14 |
1600041600000 | 232.98 |
1600128000000 | 233.71 |
1600214400000 | 233.64 |
1600300800000 | 232.2 |
1600387200000 | 230.77 |
1600646400000 | 228 |
1600732800000 | 229.31 |
1600819200000 | 226.5 |
1600905600000 | 226.15 |
1600992000000 | 228.01 |
1601251200000 | 230.88 |
1601337600000 | 230.65 |
1601424000000 | 231.49 |
1601510400000 | 232.58 |
1601596800000 | 231.99 |
1601856000000 | 234.02 |
1601942400000 | 231.9 |
1602028800000 | 233.42 |
1602115200000 | 234.51 |
1602201600000 | 236.03 |
1602460800000 | 238.73 |
1602547200000 | 237.93 |
1602633600000 | 237.26 |
1602720000000 | 235.88 |
1602806400000 | 236.39 |
1603065600000 | 234.35 |
1603152000000 | 234.3 |
1603238400000 | 234.03 |
1603324800000 | 233.7 |
1603411200000 | 234.35 |
1603670400000 | 231.04 |
1603756800000 | 230.51 |
1603843200000 | 223.9 |
1603929600000 | 223.88 |
1604016000000 | 222.8 |
1604275200000 | 225.06 |
1604361600000 | 228.84 |
1604448000000 | 232.17 |
1604534400000 | 234.65 |
1604620800000 | 235.34 |
1604880000000 | 235.07 |
1604966400000 | 236.94 |
1605052800000 | 239.07 |
1605139200000 | 237.58 |
1605225600000 | 238.67 |
1605484800000 | 240.12 |
1605571200000 | 239.88 |
1605657600000 | 238.64 |
1605744000000 | 239.14 |
1605830400000 | 238.81 |
1606089600000 | 238.2 |
1606176000000 | 240.18 |
1606262400000 | 240.53 |
1606348800000 | 240.79 |
1606435200000 | 241.51 |
1606694400000 | 240.39 |
1606780800000 | 241.95 |
1606867200000 | 241.71 |
1606953600000 | 242.39 |
1607040000000 | 243.21 |
1607299200000 | 242.85 |
1607385600000 | 243.32 |
1607472000000 | 243.01 |
1607558400000 | 242.86 |
1607644800000 | 243.25 |
1607904000000 | 243.29 |
1607990400000 | 245.14 |
1608076800000 | 245.98 |
1608163200000 | 247.47 |
1608249600000 | 247.42 |
1608508800000 | 244.89 |
1608595200000 | 244.69 |
1608681600000 | 244.74 |
1608768000000 | 245.36 |
1609113600000 | 247.67 |
1609200000000 | 248.12 |
1609286400000 | 247.97 |
1609372800000 | 248.62 |
1609718400000 | 246.99 |
1609804800000 | 246.71 |
1609891200000 | 247.08 |
1609977600000 | 248.64 |
1610064000000 | 250.56 |
1610323200000 | 248.66 |
1610409600000 | 248.42 |
1610496000000 | 249.26 |
1610582400000 | 248.4 |
1610668800000 | 247.5 |
1610928000000 | 247.12 |
1611014400000 | 247.8 |
1611100800000 | 249.68 |
1611187200000 | 250.21 |
1611273600000 | 249.11 |
1611532800000 | 249.37 |
1611619200000 | 250.2 |
1611705600000 | 246.26 |
1611792000000 | 246.37 |
1611878400000 | 242.45 |
1612137600000 | 244.61 |
1612224000000 | 246.75 |
1612310400000 | 246.5 |
1612396800000 | 247.33 |
1612483200000 | 248.02 |
1612742400000 | 249.23 |
1612828800000 | 250.13 |
1612915200000 | 249.76 |
1613001600000 | 249.71 |
1613088000000 | 250.3 |
1613347200000 | 251.18 |
1613433600000 | 250.68 |
1613520000000 | 250.09 |
1613606400000 | 250.2 |
1613692800000 | 249.31 |
1613952000000 | 248.6 |
1614038400000 | 248.7 |
1614124800000 | 249.3 |
1614211200000 | 247.76 |
1614297600000 | 244.39 |
1614556800000 | 247.98 |
1614643200000 | 247.91 |
1614729600000 | 246.28 |
1614816000000 | 244.75 |
1614902400000 | 247.09 |
1615161600000 | 248.12 |
1615248000000 | 249.87 |
1615334400000 | 251.63 |
1615420800000 | 252.34 |
1615507200000 | 252.3 |
1615766400000 | 254.24 |
1615852800000 | 254.89 |
1615939200000 | 254.72 |
1616025600000 | 253.99 |
1616112000000 | 253.56 |
1616371200000 | 255.41 |
1616457600000 | 255.36 |
1616544000000 | 253.76 |
1616630400000 | 254.63 |
1616716800000 | 257.22 |
1616976000000 | 258.17 |
1617062400000 | 256.8 |
1617148800000 | 257 |
1617235200000 | 258.9 |
1617580800000 | 261.92 |
1617667200000 | 262.66 |
1617753600000 | 263.11 |
1617840000000 | 264.33 |
1617926400000 | 265.57 |
1618185600000 | 265.65 |
1618272000000 | 266.91 |
1618358400000 | 266.12 |
1618444800000 | 268.0899 |
1618531200000 | 269.6 |
1618790400000 | 269.57 |
1618876800000 | 268.83 |
1618963200000 | 269.31 |
1619049600000 | 269.04 |
1619136000000 | 270.17 |
1619395200000 | 269.83 |
1619481600000 | 269.94 |
1619568000000 | 269.18 |
1619654400000 | 270.38 |
1619740800000 | 269.32 |
1620000000000 | 270.6 |
1620086400000 | 268.65 |
1620172800000 | 269.6 |
1620259200000 | 271.67 |
1620345600000 | 273.24 |
1620604800000 | 273.1 |
1620691200000 | 269.89 |
1620777600000 | 265.82 |
1620864000000 | 267.72 |
1620950400000 | 270.25 |
1621209600000 | 270.25 |
1621296000000 | 270.51 |
1621382400000 | 269.2799 |
1621468800000 | 272.11 |
1621555200000 | 272.33 |
1621814400000 | 273.8399 |
1621900800000 | 274 |
1621987200000 | 274.38 |
1622073600000 | 274.36 |
1622160000000 | 275.16 |
1622419200000 | 274.8 |
1622505600000 | 275.16 |
1622592000000 | 275.92 |
1622678400000 | 275.26 |
1622764800000 | 277.33 |
1623024000000 | 277.73 |
1623110400000 | 278.37 |
1623196800000 | 278.55 |
1623283200000 | 279.36 |
1623369600000 | 279.99 |
1623628800000 | 280.44 |
1623715200000 | 280.75 |
1623801600000 | 280.11 |
1623888000000 | 278.69 |
1623974400000 | 275.27 |
1624233600000 | 277.67 |
1624320000000 | 278.94 |
1624406400000 | 278.24 |
1624492800000 | 279.0899 |
1624579200000 | 279.94 |
1624838400000 | 279.92 |
1624924800000 | 279.62 |
1625011200000 | 279.19 |
1625097600000 | 279.6 |
1625184000000 | 281.54 |
1625443200000 | 281.76 |
1625529600000 | 282.31 |
1625616000000 | 283.76 |
1625702400000 | 282.14 |
1625788800000 | 284.05 |
1626048000000 | 285.07 |
1626134400000 | 285.19 |
1626220800000 | 285.71 |
1626307200000 | 285 |
1626393600000 | 284.51 |
1626652800000 | 281.16 |
1626739200000 | 282.61 |
1626825600000 | 284.0899 |
1626912000000 | 285.6 |
1626998400000 | 287.69 |
1627257600000 | 287.7799 |
1627344000000 | 287.87 |
1627430400000 | 286.94 |
1627516800000 | 288.19 |
1627603200000 | 287.18 |
1627862400000 | 287.75 |
1627948800000 | 288.52 |
1628035200000 | 287.5299 |
1628121600000 | 288.16 |
1628208000000 | 287.24 |
1628467200000 | 287.27 |
1628553600000 | 287.36 |
1628640000000 | 288.54 |
1628726400000 | 289.11 |
1628812800000 | 290.57 |
1629072000000 | 291.6 |
1629158400000 | 290.8 |
1629244800000 | 288.46 |
1629331200000 | 287.73 |
1629417600000 | 288.85 |
1629676800000 | 290.9 |
1629763200000 | 290.3399 |
1629849600000 | 289.87 |
1629936000000 | 289.14 |
1630022400000 | 290.31 |
1630281600000 | 291.93 |
1630368000000 | 291.72 |
1630454400000 | 292.8 |
1630540800000 | 293.5 |
1630627200000 | 293.7 |
1630886400000 | 294.15 |
1630972800000 | 292.46 |
1631059200000 | 292.72 |
1631145600000 | 291.82 |
1631232000000 | 290.92 |
1631491200000 | 290.65 |
1631577600000 | 290.65 |
1631664000000 | 290.96 |
1631750400000 | 290.64 |
1631836800000 | 288.2 |
1632096000000 | 285 |
1632182400000 | 285.25 |
1632268800000 | 286.29 |
1632355200000 | 288.13 |
1632441600000 | 287.63 |
1632700800000 | 286.04 |
1632787200000 | 281.6 |
1632873600000 | 282.32 |
1632960000000 | 280.19 |
1633046400000 | 281.25 |
1633305600000 | 280.05 |
1633392000000 | 281.32 |
1633478400000 | 281.97 |
1633564800000 | 284.11 |
1633651200000 | 284.01 |
1633910400000 | 283.1 |
1633996800000 | 282.2 |
1634083200000 | 283.66 |
1634169600000 | 286.67 |
1634256000000 | 287.97 |
1634515200000 | 288.56 |
1634601600000 | 290.39 |
1634688000000 | 291.51 |
1634774400000 | 292.14 |
1634860800000 | 292.3 |
1635120000000 | 291.94 |
1635206400000 | 292.39 |
1635292800000 | 292.32 |
1635379200000 | 294.2 |
1635465600000 | 294.12 |
1635724800000 | 294.89 |
1635811200000 | 295.98 |
1635897600000 | 297.58 |
1635984000000 | 298.31 |
1636070400000 | 297.61 |
1636329600000 | 297.45 |
1636416000000 | 297.76 |
1636502400000 | 296.93 |
1636588800000 | 296.5299 |
1636675200000 | 298.26 |
1636934400000 | 298.64 |
1637020800000 | 298.44 |
1637107200000 | 298.08 |
1637193600000 | 298.97 |
1637280000000 | 298.62 |
1637539200000 | 297.54 |
1637625600000 | 297.02 |
1637712000000 | 296.79 |
1637798400000 | 297.19 |
1637884800000 | 293.26 |
1638144000000 | 293.67 |
1638230400000 | 288.99 |
1638316800000 | 289.1 |
1638403200000 | 290.61 |
1638489600000 | 290.73 |
1638748800000 | 292.86 |
1638835200000 | 297.21 |
1638921600000 | 297.48 |
1639008000000 | 296.7 |
1639094400000 | 299.3399 |
1639353600000 | 299.07 |
1639440000000 | 297.0899 |
1639526400000 | 300.2 |
1639612800000 | 301.82 |
1639699200000 | 298.67 |
1639958400000 | 296.49 |
1640044800000 | 297.94 |
1640131200000 | 299.57 |
1640217600000 | 300.52 |
1640304000000 | 300.69 |
1640563200000 | 302.89 |
1640649600000 | 303.77 |
1640736000000 | 304.5899 |
1640822400000 | 303.96 |
1640908800000 | 303.85 |
1641168000000 | 303.7 |
1641254400000 | 304.0899 |
1641340800000 | 302.2799 |
1641427200000 | 300.56 |
1641513600000 | 301.6 |
1641772800000 | 300.33 |
1641859200000 | 301.45 |
1641945600000 | 302.57 |
1642032000000 | 300.67 |
1642118400000 | 299.7799 |
1642377600000 | 300.05 |
1642464000000 | 296.97 |
1642550400000 | 296.25 |
1642636800000 | 294.71 |
1642723200000 | 291.77 |
1642982400000 | 289.41 |
1643068800000 | 286.7799 |
1643155200000 | 285.79 |
1643241600000 | 285.26 |
1643328000000 | 289.2 |
1643587200000 | 292.76 |
1643673600000 | 293.65 |
1643760000000 | 296.97 |
1643846400000 | 294.18 |
1643932800000 | 294.2799 |
1644192000000 | 293.7 |
1644278400000 | 294.85 |
1644364800000 | 297.2 |
1644451200000 | 294.01 |
1644537600000 | 291.5299 |
1644796800000 | 289.47 |
1644883200000 | 291.36 |
1644969600000 | 291.83 |
1645056000000 | 289.82 |
1645142400000 | 288.21 |
1645401600000 | 287.7 |
1645488000000 | 286.22 |
1645574400000 | 283.7799 |
1645660800000 | 282.3399 |
1645747200000 | 288.72 |
1646006400000 | 288.55 |
1646092800000 | 287.3 |
1646179200000 | 289.27 |
1646265600000 | 289.54 |
1646352000000 | 288.33 |
1646611200000 | 283.05 |
1646697600000 | 277.04 |
1646784000000 | 282.68 |
1646870400000 | 282.26 |
1646956800000 | 280.51 |
1647216000000 | 280.62 |
1647302400000 | 284.13 |
1647388800000 | 288.05 |
1647475200000 | 291.66 |
1647561600000 | 292.99 |
1647820800000 | 293.21 |
1647907200000 | 294.55 |
1647993600000 | 292.96 |
1648080000000 | 295.52 |
1648166400000 | 296.79 |
1648425600000 | 297.99 |
1648512000000 | 300.77 |
1648598400000 | 301.16 |
1648684800000 | 297.86 |
1648771200000 | 298.8399 |
1649030400000 | 300.0899 |
1649116800000 | 299.61 |
1649203200000 | 298.48 |
1649289600000 | 299.16 |
1649376000000 | 299.39 |
1649635200000 | 296.81 |
1649721600000 | 295.04 |
1649808000000 | 296.3 |
1649894400000 | 294.63 |
1650240000000 | 293.36 |
1650326400000 | 295.22 |
1650412800000 | 297.3399 |
1650499200000 | 295.69 |
1650585600000 | 289.26 |
1650844800000 | 289.52 |
1650931200000 | 284.65 |
1651017600000 | 283.57 |
1651104000000 | 286.98 |
1651190400000 | 280.89 |
1651449600000 | 279.5899 |
1651536000000 | 280.61 |
1651622400000 | 284.06 |
1651708800000 | 278.65 |
1651795200000 | 276.79 |
1652054400000 | 271.92 |
1652140800000 | 271.61 |
1652227200000 | 270.1 |
1652313600000 | 269 |
1652400000000 | 272.3 |
1652659200000 | 272.66 |
1652745600000 | 274.87 |
1652832000000 | 267.47 |
1652918400000 | 266.05 |
1653004800000 | 267.4 |
1653264000000 | 271.25 |
1653350400000 | 272.12 |
1653436800000 | 272.66 |
1653523200000 | 275.55 |
1653609600000 | 280.12 |
1653868800000 | 280.9 |
1653955200000 | 279.65 |
1654041600000 | 277.3399 |
1654128000000 | 279.86 |
1654214400000 | 277.26 |
1654473600000 | 278.16 |
1654560000000 | 278.7799 |
1654646400000 | 276.5299 |
1654732800000 | 271.68 |
1654819200000 | 266.69 |
1655078400000 | 260.6 |
1655164800000 | 257.71 |
1655251200000 | 260.05 |
1655337600000 | 256.79 |
1655424000000 | 256.0899 |
1655683200000 | 256.94 |
1655769600000 | 261.52 |
1655856000000 | 261.37 |
1655942400000 | 262.75 |
1656028800000 | 268.58 |
1656288000000 | 268.8 |
1656374400000 | 264.82 |
1656460800000 | 265.73 |
1656547200000 | 263.68 |
1656633600000 | 265.41 |
1656892800000 | 266.31 |
1656979200000 | 265.12 |
1657065600000 | 266.31 |
1657152000000 | 268.61 |
1657238400000 | 268.68 |
1657497600000 | 266.54 |
1657584000000 | 264.73 |
1657670400000 | 264.21 |
1657756800000 | 261.83 |
1657843200000 | 265.64 |
1658102400000 | 264.82 |
1658188800000 | 269.04 |
1658275200000 | 269.39 |
1658361600000 | 270.22 |
1658448000000 | 269.05 |
1658707200000 | 268.73 |
1658793600000 | 267.99 |
1658880000000 | 271.3 |
1658966400000 | 274.15 |
1659052800000 | 276.8 |
1659312000000 | 276.86 |
1659398400000 | 274.64 |
1659484800000 | 277.11 |
1659571200000 | 278.11 |
1659657600000 | 276.82 |
1659916800000 | 277.49 |
1660003200000 | 276.9 |
1660089600000 | 281.05 |
1660176000000 | 280.47 |
1660262400000 | 282.39 |
1660521600000 | 283.63 |
1660608000000 | 284.15 |
1660694400000 | 282.62 |
1660780800000 | 282.68 |
1660867200000 | 280.02 |
1661126400000 | 275.5299 |
1661212800000 | 274 |
1661299200000 | 274.25 |
1661385600000 | 276.51 |
1661472000000 | 270.4 |
1661731200000 | 268.08 |
1661817600000 | 265.99 |
1661904000000 | 264.3399 |
1661990400000 | 263.93 |
1662076800000 | 262.73 |
1662336000000 | 261.46 |
1662422400000 | 259.96 |
1662508800000 | 262.93 |
1662595200000 | 263.87 |
1662681600000 | 267.58 |
1662940800000 | 270.96 |
1663027200000 | 262.5 |
1663113600000 | 262.23 |
1663200000000 | 259.96 |
1663286400000 | 258.85 |
1663545600000 | 259.46 |
1663632000000 | 257 |
1663718400000 | 253.95 |
1663804800000 | 252.28 |
1663891200000 | 248.65 |
1664150400000 | 246.25 |
1664236800000 | 244.85 |
1664323200000 | 247.53 |
1664409600000 | 244.78 |
1664496000000 | 242.71 |
1664755200000 | 246.95 |
1664841600000 | 253.3 |
1664928000000 | 252.14 |
1665014400000 | 248.86 |
1665100800000 | 243.71 |
1665360000000 | 242.16 |
1665446400000 | 241.04 |
1665532800000 | 240.4 |
1665619200000 | 244.92 |
1665705600000 | 242.62 |
1665964800000 | 246.92 |
1666051200000 | 249.25 |
1666137600000 | 247.4 |
1666224000000 | 246.8 |
1666310400000 | 248.81 |
1666569600000 | 251.61 |
1666656000000 | 255.48 |
1666742400000 | 255.38 |
1666828800000 | 255.06 |
1666915200000 | 259.58 |
1667174400000 | 258.16 |
1667260800000 | 257.26 |
1667347200000 | 254.23 |
1667433600000 | 250.65 |
1667520000000 | 254.95 |
1667779200000 | 257.33 |
1667865600000 | 259.26 |
1667952000000 | 257.05 |
1668038400000 | 266.92 |
1668124800000 | 269.62 |
1668384000000 | 268.57 |
1668470400000 | 269.48 |
1668556800000 | 269.01 |
1668643200000 | 268.5 |
1668729600000 | 270.22 |
1668988800000 | 269.63 |
1669075200000 | 272.01 |
1669161600000 | 273.83 |
1669248000000 | 274.54 |
1669334400000 | 274.13 |
1669593600000 | 271.5299 |
1669680000000 | 270.2 |
1669766400000 | 274.55 |
1669852800000 | 276.72 |
1669939200000 | 276.2 |
1670198400000 | 273.38 |
1670284800000 | 270.6 |
1670371200000 | 269.57 |
1670457600000 | 270.43 |
1670544000000 | 269.95 |
1670803200000 | 272.08 |
1670889600000 | 274.55 |
1670976000000 | 273.44 |
1671062400000 | 267.5299 |
1671148800000 | 264.62 |
1671408000000 | 263.49 |
1671494400000 | 264.05 |
1671580800000 | 266.97 |
1671667200000 | 264.89 |
1671753600000 | 265.8 |
1672012800000 | 265.83 |
1672099200000 | 266.15 |
1672185600000 | 263.81 |
1672272000000 | 266.66 |
1672358400000 | 265.56 |
1672617600000 | 265.8 |
1672704000000 | 265.89 |
1672790400000 | 268.42 |
1672876800000 | 266.11 |
1672963200000 | 270.87 |
1673222400000 | 271.65 |
1673308800000 | 271.8 |
1673395200000 | 273.66 |
1673481600000 | 274.42 |
1673568000000 | 275.54 |
1673827200000 | 275.72 |
1673913600000 | 275.25 |
1674000000000 | 272.43 |
1674086400000 | 270.5 |
1674172800000 | 273.04 |
1674432000000 | 274.39 |
1674518400000 | 274.18 |
1674604800000 | 274.36 |
1674691200000 | 275 |
1674777600000 | 275.06 |
1675036800000 | 273.86 |
1675123200000 | 275.33 |
1675209600000 | 276.35 |
1675296000000 | 278.32 |
1675382400000 | 276.52 |
1675641600000 | 274.39 |
1675728000000 | 276.0899 |
1675814400000 | 274.65 |
1675900800000 | 273.23 |
1675987200000 | 273.62 |
1676246400000 | 276.22 |
1676332800000 | 275.47 |
1676419200000 | 275.07 |
1676505600000 | 273.74 |
1676592000000 | 274.3 |
1676851200000 | 274.77 |
1676937600000 | 271.61 |
1677024000000 | 270.86 |
1677110400000 | 269.8399 |
1677196800000 | 267.86 |
1677456000000 | 268.8399 |
1677542400000 | 267.24 |
1677628800000 | 266.1 |
1677715200000 | 267.94 |
1677801600000 | 270.05 |
1678060800000 | 270.89 |
1678147200000 | 267.89 |
1678233600000 | 267.4 |
1678320000000 | 265.43 |
1678406400000 | 263.83 |
1678665600000 | 264.13 |
1678752000000 | 266.26 |
1678838400000 | 264.58 |
1678924800000 | 267.98 |
1679011200000 | 266.32 |
1679270400000 | 268.54 |
1679356800000 | 270.11 |
1679443200000 | 268.7799 |
1679529600000 | 270.0899 |
1679616000000 | 270.91 |
1679875200000 | 272.0899 |
1679961600000 | 272.55 |
1680048000000 | 274.94 |
1680134400000 | 276.3399 |
1680220800000 | 278.83 |
1680480000000 | 280.27 |
1680566400000 | 280.98 |
1680652800000 | 281.81 |
1680739200000 | 282.88 |
1681084800000 | 281.67 |
1681171200000 | 282.26 |
1681257600000 | 282.7799 |
1681344000000 | 285.61 |
1681430400000 | 284.9 |
1681689600000 | 285.31 |
1681776000000 | 285.29 |
1681862400000 | 285.71 |
1681948800000 | 285.65 |
1682035200000 | 285.87 |
1682294400000 | 286.32 |
1682380800000 | 285.02 |
1682467200000 | 283.55 |
1682553600000 | 286.27 |
1682640000000 | 288.24 |
1682899200000 | 288.08 |
1682985600000 | 286.32 |
1683072000000 | 285.82 |
1683158400000 | 284.72 |
1683244800000 | 287.69 |
1683504000000 | 287.83 |
1683590400000 | 286.48 |
1683676800000 | 287.13 |
1683763200000 | 286.66 |
1683849600000 | 286.54 |
1684108800000 | 286.69 |
1684195200000 | 285.23 |
1684281600000 | 284.82 |
1684368000000 | 285.44 |
1684454400000 | 286.15 |
1684713600000 | 285.56 |
1684800000000 | 282.97 |
1684886400000 | 280.58 |
1684972800000 | 279.58 |
1685059200000 | 281.3399 |
1685318400000 | 281.69 |
1685404800000 | 280.5 |
1685491200000 | 279.74 |
1685577600000 | 282.14 |
1685664000000 | 285.15 |
1685923200000 | 284.66 |
1686009600000 | 284.1 |
1686096000000 | 282.97 |
1686182400000 | 284.58 |
1686268800000 | 284.74 |
1686528000000 | 285.41 |
1686614400000 | 286.74 |
1686700800000 | 288.31 |
1686787200000 | 291.56 |
1686873600000 | 292.42 |
1687132800000 | 291.39 |
1687219200000 | 289.73 |
1687305600000 | 289.05 |
1687392000000 | 289.26 |
1687478400000 | 287.21 |
1687737600000 | 287.11 |
1687824000000 | 289.15 |
1687910400000 | 289.02 |
1687996800000 | 290.2799 |
1688083200000 | 292.86 |
1688342400000 | 292.2799 |
1688428800000 | 292.12 |
1688515200000 | 291 |
1688601600000 | 288.42 |
1688688000000 | 287.31 |
1688947200000 | 287.48 |
1689033600000 | 289.36 |
1689120000000 | 291.52 |
1689206400000 | 294.06 |
1689292800000 | 294.66 |
1689552000000 | 294.35 |
1689638400000 | 294.98 |
1689724800000 | 295.62 |
1689811200000 | 296.82 |
1689897600000 | 296.91 |
1690156800000 | 297.8 |
1690243200000 | 298.17 |
1690329600000 | 298.04 |
1690416000000 | 297.44 |
1690502400000 | 298.67 |
1690761600000 | 297.98 |
1690848000000 | 296.5 |
1690934400000 | 293.86 |
1691020800000 | 292.42 |
1691107200000 | 291.43 |
1691366400000 | 293.23 |
1691452800000 | 291.79 |
1691539200000 | 292.19 |
1691625600000 | 293 |
1691712000000 | 292.57 |
1691971200000 | 292.2799 |
1692057600000 | 290.44 |
1692144000000 | 288.98 |
1692230400000 | 286.97 |
1692316800000 | 286.49 |
1692576000000 | 286.12 |
1692662400000 | 285.98 |
1692748800000 | 288.2799 |
1692835200000 | 287.19 |
1692921600000 | 288.2 |
1693180800000 | 289.77 |
1693267200000 | 291.72 |
1693353600000 | 292.93 |
1693440000000 | 291.86 |
1693526400000 | 291.7799 |
1693785600000 | 291.66 |
1693872000000 | 289.5899 |
1693958400000 | 287.86 |
1694044800000 | 288.11 |
1694131200000 | 288.49 |
1694390400000 | 290.17 |
1694476800000 | 289.05 |
1694563200000 | 289.69 |
1694649600000 | 291.36 |
1694736000000 | 290.05 |
1694995200000 | 289.99 |
1695081600000 | 290.2 |
1695168000000 | 289.93 |
1695254400000 | 285.97 |
1695340800000 | 285.63 |
1695600000000 | 284.68 |
1695686400000 | 282.0299 |
1695772800000 | 280.07 |
1695859200000 | 280.97 |
1695945600000 | 280.49 |
1696204800000 | 278.07 |
1696291200000 | 276.04 |
1696377600000 | 276.9 |
1696464000000 | 277.37 |
1696550400000 | 278.49 |
1696809600000 | 280.05 |
1696896000000 | 282.01 |
1696982400000 | 282.47 |
1697068800000 | 280.54 |
1697155200000 | 279.51 |
1697414400000 | 280.65 |
1697500800000 | 280.75 |
1697587200000 | 279.0899 |
1697673600000 | 277.79 |
1697760000000 | 276.18 |
1698019200000 | 275.38 |
1698105600000 | 276.51 |
1698192000000 | 277.29 |
1698278400000 | 275.51 |
1698364800000 | 273.87 |
1698624000000 | 275.94 |
1698710400000 | 277.27 |
1698796800000 | 279.33 |
1698883200000 | 283.16 |
1698969600000 | 285.33 |
1699228800000 | 286.49 |
1699315200000 | 285.81 |
1699401600000 | 285.89 |
1699488000000 | 285.55 |
1699574400000 | 286.76 |
1699833600000 | 287.19 |
1699920000000 | 289.8 |
1700006400000 | 290.27 |
1700092800000 | 291.43 |
1700179200000 | 292.11 |
1700438400000 | 293.3 |
1700524800000 | 294.23 |
1700611200000 | 294.82 |
1700697600000 | 295.21 |
1700784000000 | 295.93 |
1701043200000 | 295.24 |
1701129600000 | 295.65 |
1701216000000 | 295.25 |
1701302400000 | 297.29 |
1701388800000 | 298.92 |
1701648000000 | 298.7 |
1701734400000 | 298.74 |
1701820800000 | 298.29 |
1701907200000 | 298.8 |
1701993600000 | 299.12 |
1702252800000 | 300.17 |
1702339200000 | 301.94 |
1702425600000 | 304.45 |
1702512000000 | 304.44 |
1702598400000 | 302.56 |
1702857600000 | 303.36 |
1702944000000 | 304.26 |
1703030400000 | 302.14 |
1703116800000 | 303.95 |
1703203200000 | 305.16 |
1703548800000 | 305.7799 |
1703635200000 | 307.1 |
1703721600000 | 308.3 |
1703808000000 | 308.36 |
1704153600000 | 306.82 |
1704240000000 | 304.69 |
1704326400000 | 304.55 |
1704412800000 | 304.55 |
1704672000000 | 306.95 |
1704758400000 | 306.36 |
1704844800000 | 307.67 |
1704931200000 | 307.51 |
1705017600000 | 309.45 |
1705276800000 | 309.56 |
1705363200000 | 308.18 |
1705449600000 | 306.69 |
1705536000000 | 308.58 |
1705622400000 | 311.05 |
1705881600000 | 311.95 |
1705968000000 | 311.94 |
1706054400000 | 311.71 |
1706140800000 | 313.44 |
1706227200000 | 312.68 |
1706486400000 | 313.43 |
1706572800000 | 313.98 |
1706659200000 | 312.4 |
1706745600000 | 314.7 |
1706832000000 | 314.8 |
1707091200000 | 311.56 |
1707177600000 | 312.5299 |
1707264000000 | 313.99 |
1707350400000 | 313.87 |
1707436800000 | 314.44 |
1707696000000 | 314.18 |
1707782400000 | 312.24 |
1707868800000 | 313.5 |
1707955200000 | 315.65 |
1708041600000 | 316.25 |
1708300800000 | 316.5 |
1708387200000 | 317.3399 |
1708473600000 | 317.37 |
1708560000000 | 320.83 |
1708646400000 | 321.66 |
1708905600000 | 320.61 |
1708992000000 | 320.23 |
1709078400000 | 319.66 |
1709164800000 | 319.52 |
1709251200000 | 320.21 |
1709510400000 | 320.23 |
1709596800000 | 319.1 |
1709683200000 | 320.66 |
1709769600000 | 322.0899 |
1709856000000 | 322.64 |
1710115200000 | 322.2 |
1710201600000 | 324.0299 |
1710288000000 | 322.98 |
1710374400000 | 322.19 |
1710460800000 | 320.77 |
1710720000000 | 321.06 |
1710806400000 | 322.3399 |
1710892800000 | 323.3 |
1710979200000 | 323.85 |
1711065600000 | 323.07 |
1711324800000 | 321.83 |
1711411200000 | 321.94 |
1711497600000 | 324.75 |
1711584000000 | 324.37 |
1711929600000 | 322.87 |
1712016000000 | 321.13 |
1712102400000 | 320.29 |
1712188800000 | 318.69 |
1712275200000 | 319.15 |
1712534400000 | 318.97 |
1712620800000 | 319.52 |
1712707200000 | 317.01 |
1712793600000 | 317.16 |
1712880000000 | 314.68 |
1713139200000 | 312.35 |
1713225600000 | 310.32 |
1713312000000 | 310.55 |
1713398400000 | 310.79 |
1713484800000 | 310.95 |
1713744000000 | 313.74 |
1713830400000 | 315.54 |
1713916800000 | 315.75 |
1714003200000 | 314.33 |
1714089600000 | 314 |
1714348800000 | 314.64 |
1714435200000 | 311.94 |
1714521600000 | 311.54 |
1714608000000 | 313.04 |
1714694400000 | 315.9 |
1714953600000 | 317.36 |
1715040000000 | 318.33 |
1715126400000 | 317.98 |
1715212800000 | 319.1 |
1715299200000 | 320.19 |
1715558400000 | 320.68 |
1715644800000 | 320.61 |
1715731200000 | 322.74 |
1715817600000 | 323.96 |
1715904000000 | 324.31 |
1716163200000 | 323.76 |
1716249600000 | 323.99 |
1716336000000 | 324.65 |
1716422400000 | 322.35 |
1716508800000 | 323.01 |
1716768000000 | 323.5899 |
1716854400000 | 321.05 |
1716940800000 | 318.17 |
1717027200000 | 318.77 |
1717113600000 | 321.9 |
1717372800000 | 322.97 |
1717459200000 | 324.68 |
1717545600000 | 325.68 |
1717632000000 | 326.39 |
1717718400000 | 325.86 |
1717977600000 | 324.94 |
1718064000000 | 325.16 |
1718150400000 | 326.5 |
1718236800000 | 325.48 |
1718323200000 | 324.71 |
1718582400000 | 325.73 |
1718668800000 | 327.21 |
1718755200000 | 327.31 |
1718841600000 | 327.27 |
1718928000000 | 327.12 |
1719187200000 | 328.99 |
1719273600000 | 328.65 |
1719360000000 | 327.97 |
1719446400000 | 327.49 |
1719532800000 | 325.43 |
1719792000000 | 326.58 |
1719878400000 | 328.11 |
1719964800000 | 329.33 |
1720051200000 | 330.01 |
1720137600000 | 330.94 |
1720396800000 | 330.65 |
1720483200000 | 330.6 |
1720569600000 | 333.68 |
1720656000000 | 334.18 |
1720742400000 | 335.9 |
1721001600000 | 336.35 |
1721088000000 | 337.24 |
1721174400000 | 338.99 |
1721260800000 | 337.23 |
1721347200000 | 335.04 |
1721606400000 | 336.3 |
1721692800000 | 335.24 |
1721779200000 | 332.99 |
1721865600000 | 332.14 |
1721952000000 | 334.35 |
1722211200000 | 335.47 |
1722297600000 | 333.5899 |
1722384000000 | 335.85 |
1722470400000 | 334.42 |
1722556800000 | 334.8 |
1722816000000 | 325.49 |
1722902400000 | 326.66 |
1722988800000 | 327.69 |
1723075200000 | 331.0899 |
1723161600000 | 332.3399 |
1723420800000 | 332.27 |
1723507200000 | 334.95 |
1723593600000 | 336.83 |
1723680000000 | 339.3399 |
1723766400000 | 341.15 |
1724025600000 | 343.7 |
1724112000000 | 344.93 |
1724198400000 | 346.83 |
1724284800000 | 346.06 |
1724371200000 | 348.65 |
1724630400000 | 349.51 |
1724716800000 | 351 |
1724803200000 | 350.92 |
1724889600000 | 351.17 |
1724976000000 | 353.27 |
1725235200000 | 353.32 |
1725321600000 | 351.13 |
1725408000000 | 351.51 |
1725494400000 | 351.16 |
1725580800000 | 349.46 |
1725840000000 | 351.61 |
1725926400000 | 351.98 |
1726012800000 | 352.89 |
1726099200000 | 354.79 |
1726185600000 | 356.86 |
1726444800000 | 358.24 |
1726531200000 | 356.63 |
1726617600000 | 355.12 |
1726704000000 | 356.47 |
1726790400000 | 356.51 |
1727049600000 | 358.22 |
1727136000000 | 357.2799 |
1727222400000 | 356.87 |
1727308800000 | 357.41 |
1727395200000 | 357.95 |
1727654400000 | 358.15 |
1727740800000 | 356.35 |
1727827200000 | 355.05 |
1727913600000 | 354.42 |
1728000000000 | 354.55 |
1728259200000 | 352.38 |
1728345600000 | 354.26 |
1728432000000 | 356.81 |
1728518400000 | 355.95 |
1728604800000 | 357.26 |
1728864000000 | 359.7799 |
1728950400000 | 360.07 |
1729036800000 | 361.06 |
1729123200000 | 361.71 |
1729209600000 | 362.52 |
1729468800000 | 360.83 |
1729555200000 | 360.06 |
1729641600000 | 357.72 |
1729728000000 | 357.6 |
1729814400000 | 355.66 |
1730073600000 | 356.27 |
1730160000000 | 355.82 |
1730246400000 | 354.33 |
1730332800000 | 350.63 |
STOXX Global 1800 ESG-X Ax Low Risk | STOXX Global 1800 ESG-X | |
---|---|---|
2017 | 17.703456943415 | 23.888063243603 |
2018 | -2.0064981154605 | -8.5198471429648 |
2019 | 23.19712340783 | 29.403923220173 |
2020 | 5.3193696447102 | 18.561572271038 |
2021 | 22.309322774345 | 21.52334056275 |
2022 | -12.647052489181 | -18.838643960386 |
2023 | 16.251466978254 | 25.377863991446 |
2024 | 16.639701898482 | 20.389543718013 |
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 | CH0524921746 | SAW1ELRP | .SAW1ELRP | |
Gross Return EUR | CH0524921993 | SAW1ELRG | .SAW1ELRG | |
Net Return EUR | CH0524921761 | SAW1ELRR | .SAW1ELRR | |
Net Return USD | CH0524923627 | SAW1ELRV | .SAW1ELRV | |
Gross Return USD | CH0524923866 | SAW1ELRZ | SAW1ELRZ INDEX | .SAW1ELRZ |
Price USD | CH0524923882 | SAW1ELRL | .SAW1ELRL |
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 |
---|---|---|---|
Apple Inc. | Technology | USA | 6.082% |
Coca-Cola Co. | Food, Beverage and Tobacco | USA | 5.114% |
Microsoft Corp. | Technology | USA | 4.894% |
Johnson & Johnson | Health Care | USA | 4.169% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 4.018% |
International Business Machine | Technology | USA | 3.906% |
T-Mobile US Inc | Telecommunications | USA | 2.762% |
LINDE | Chemicals | USA | 2.755% |
CME Group Inc. Cl A | Financial Services | USA | 2.600% |
McDonald's Corp. | Travel and Leisure | USA | 2.596% |
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 Global 1800 ESG-X Ax Low Risk
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.