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 Size
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 Size | N/A | 111.0 | 0.3 | 0.2 | 1.4 | 0.0 | 1.2 | 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 | 24.4 |
---|---|
Industrial Goods and Services | 13.3 |
Health Care | 11.5 |
Real Estate | 7.1 |
Financial Services | 6.5 |
Insurance | 6.0 |
Consumer Products and Services | 5.5 |
Construction and Materials | 4.2 |
Basic Resources | 3.6 |
Chemicals | 2.4 |
Country weighting
USA | 65.5 |
---|---|
Japan | 11.5 |
Australia | 4.7 |
UK | 4.5 |
Germany | 2.3 |
Netherlands | 1.8 |
Canada | 1.6 |
France | 1.6 |
Sweden | 1.4 |
Italy | 1.1 |
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 Size | -2.6 | 12.5 | 31.6 | 5.6 | 40.7 | N/A | N/A | 31.7 | 1.8 | 7.1 |
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 Size | N/A | N/A | 11.7 | 15.9 | 19.1 | N/A | N/A | 2.3 | 0.0 | 0.3 |
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 Size | 0.8 | 0.9 | 0.9 | 1.0 | 1.0 | 5.3 | 5.2 | 5.4 | 4.9 | 5.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ESG-X Ax Size | 0.7 | 0.9 | 0.9 | 1.0 | 1.0 | -1.0 | -0.7 | -0.4 | -0.9 | -0.9 |
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 Size
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 Size | 25.7 | 18.6 | 20.2 | 20.2 | 2.5 | 2.4 | 1.7 | 6.8 |
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 Size | |
---|---|
1332115200000 | 100 |
1332201600000 | 98.96 |
1332288000000 | 98.64 |
1332374400000 | 97.99 |
1332460800000 | 98.33 |
1332720000000 | 99.35 |
1332806400000 | 99.4 |
1332892800000 | 98.66 |
1332979200000 | 98.2 |
1333065600000 | 98.85 |
1333324800000 | 99.59 |
1333411200000 | 99.2 |
1333497600000 | 96.91 |
1333584000000 | 96.64 |
1333929600000 | 96.7 |
1334016000000 | 94.01 |
1334102400000 | 94.65 |
1334188800000 | 96.28 |
1334275200000 | 95.3 |
1334534400000 | 95.03 |
1334620800000 | 96.36 |
1334707200000 | 96.16 |
1334793600000 | 95.81 |
1334880000000 | 96.16 |
1335139200000 | 94.75 |
1335225600000 | 95.27 |
1335312000000 | 96.61 |
1335398400000 | 97.27 |
1335484800000 | 97.93 |
1335744000000 | 97.62 |
1335830400000 | 97.61 |
1335916800000 | 97.23 |
1336003200000 | 96.71 |
1336089600000 | 95.23 |
1336348800000 | 94.54 |
1336435200000 | 93.8 |
1336521600000 | 93.01 |
1336608000000 | 93.42 |
1336694400000 | 93.24 |
1336953600000 | 91.68 |
1337040000000 | 90.56 |
1337126400000 | 89.55 |
1337212800000 | 88.52 |
1337299200000 | 86.88 |
1337558400000 | 88.3 |
1337644800000 | 89.06 |
1337731200000 | 88 |
1337817600000 | 88.16 |
1337904000000 | 87.96 |
1338163200000 | 88.2 |
1338249600000 | 89.48 |
1338336000000 | 87.66 |
1338422400000 | 87.25 |
1338508800000 | 85.07 |
1338768000000 | 84.41 |
1338854400000 | 85.52 |
1338940800000 | 87.55 |
1339027200000 | 88.11 |
1339113600000 | 87.55 |
1339372800000 | 87.17 |
1339459200000 | 87.42 |
1339545600000 | 86.88 |
1339632000000 | 87.23 |
1339718400000 | 88.49 |
1339977600000 | 89.18 |
1340064000000 | 90.37 |
1340150400000 | 90.92 |
1340236800000 | 89.09 |
1340323200000 | 88.74 |
1340582400000 | 87.29 |
1340668800000 | 87.25 |
1340755200000 | 88.06 |
1340841600000 | 88.1 |
1340928000000 | 91.11 |
1341187200000 | 91.58 |
1341273600000 | 92.51 |
1341360000000 | 92.43 |
1341446400000 | 91.9 |
1341532800000 | 90.69 |
1341792000000 | 89.98 |
1341878400000 | 89.64 |
1341964800000 | 89.37 |
1342051200000 | 88.36 |
1342137600000 | 89.62 |
1342396800000 | 89.65 |
1342483200000 | 89.91 |
1342569600000 | 90.47 |
1342656000000 | 91.41 |
1342742400000 | 90.1 |
1343001600000 | 88.21 |
1343088000000 | 87.62 |
1343174400000 | 87.4 |
1343260800000 | 89.23 |
1343347200000 | 90.89 |
1343606400000 | 91.37 |
1343692800000 | 91.22 |
1343779200000 | 90.61 |
1343865600000 | 89.52 |
1343952000000 | 91.07 |
1344211200000 | 91.99 |
1344297600000 | 92.82 |
1344384000000 | 92.9 |
1344470400000 | 93.07 |
1344556800000 | 93.02 |
1344816000000 | 92.86 |
1344902400000 | 93.01 |
1344988800000 | 93.14 |
1345075200000 | 94.22 |
1345161600000 | 94.78 |
1345420800000 | 94.55 |
1345507200000 | 95.02 |
1345593600000 | 94.49 |
1345680000000 | 94.42 |
1345766400000 | 94.13 |
1346025600000 | 94.12 |
1346112000000 | 94 |
1346198400000 | 94.13 |
1346284800000 | 93.22 |
1346371200000 | 93.75 |
1346630400000 | 93.8 |
1346716800000 | 93.5 |
1346803200000 | 93.31 |
1346889600000 | 95.06 |
1346976000000 | 96.63 |
1347235200000 | 96.36 |
1347321600000 | 96.78 |
1347408000000 | 97.68 |
1347494400000 | 98.14 |
1347580800000 | 100.12 |
1347840000000 | 99.37 |
1347926400000 | 98.77 |
1348012800000 | 99.15 |
1348099200000 | 98.14 |
1348185600000 | 98.54 |
1348444800000 | 97.94 |
1348531200000 | 97.6 |
1348617600000 | 96.23 |
1348704000000 | 97.04 |
1348790400000 | 96.53 |
1349049600000 | 96.86 |
1349136000000 | 96.99 |
1349222400000 | 96.65 |
1349308800000 | 97.48 |
1349395200000 | 98.13 |
1349654400000 | 97.57 |
1349740800000 | 96.64 |
1349827200000 | 96.01 |
1349913600000 | 96.39 |
1350000000000 | 96.28 |
1350259200000 | 96.59 |
1350345600000 | 97.71 |
1350432000000 | 98.7 |
1350518400000 | 99.01 |
1350604800000 | 98.18 |
1350864000000 | 97.89 |
1350950400000 | 96.63 |
1351036800000 | 96.29 |
1351123200000 | 96.59 |
1351209600000 | 96.18 |
1351468800000 | 95.99 |
1351555200000 | 96.41 |
1351641600000 | 96.59 |
1351728000000 | 97.79 |
1351814400000 | 97.38 |
1352073600000 | 97.19 |
1352160000000 | 97.71 |
1352246400000 | 96.58 |
1352332800000 | 95.51 |
1352419200000 | 95.34 |
1352678400000 | 95.15 |
1352764800000 | 94.87 |
1352851200000 | 93.8 |
1352937600000 | 93.71 |
1353024000000 | 93.81 |
1353283200000 | 95.81 |
1353369600000 | 95.88 |
1353456000000 | 96.01 |
1353542400000 | 96.74 |
1353628800000 | 97.7 |
1353888000000 | 97.58 |
1353974400000 | 97.41 |
1354060800000 | 97.38 |
1354147200000 | 98.32 |
1354233600000 | 98.49 |
1354492800000 | 98.52 |
1354579200000 | 98.62 |
1354665600000 | 98.82 |
1354752000000 | 99.27 |
1354838400000 | 99.38 |
1355097600000 | 99.57 |
1355184000000 | 99.97 |
1355270400000 | 100.31 |
1355356800000 | 100.14 |
1355443200000 | 100.14 |
1355702400000 | 100.93 |
1355788800000 | 101.89 |
1355875200000 | 102.25 |
1355961600000 | 102.76 |
1356048000000 | 101.89 |
1356307200000 | 101.71 |
1356480000000 | 101.92 |
1356566400000 | 101.99 |
1356652800000 | 101.55 |
1356912000000 | 102.21 |
1357084800000 | 104.26 |
1357171200000 | 104.35 |
1357257600000 | 104.8 |
1357516800000 | 104.68 |
1357603200000 | 104.26 |
1357689600000 | 104.77 |
1357776000000 | 105.67 |
1357862400000 | 105.89 |
1358121600000 | 105.72 |
1358208000000 | 106.2 |
1358294400000 | 105.73 |
1358380800000 | 106.46 |
1358467200000 | 106.86 |
1358726400000 | 106.98 |
1358812800000 | 107.43 |
1358899200000 | 106.97 |
1358985600000 | 107.34 |
1359072000000 | 108.18 |
1359331200000 | 107.92 |
1359417600000 | 108.27 |
1359504000000 | 108.06 |
1359590400000 | 108.04 |
1359676800000 | 108.79 |
1359936000000 | 107.85 |
1360022400000 | 107.85 |
1360108800000 | 108.58 |
1360195200000 | 108.37 |
1360281600000 | 109.05 |
1360540800000 | 108.62 |
1360627200000 | 109.41 |
1360713600000 | 109.38 |
1360800000000 | 109.37 |
1360886400000 | 108.96 |
1361145600000 | 109.19 |
1361232000000 | 110.04 |
1361318400000 | 109.2 |
1361404800000 | 107.76 |
1361491200000 | 108.65 |
1361750400000 | 108.01 |
1361836800000 | 107.64 |
1361923200000 | 108.7 |
1362009600000 | 109.33 |
1362096000000 | 108.78 |
1362355200000 | 108.76 |
1362441600000 | 109.92 |
1362528000000 | 110.25 |
1362614400000 | 110.3 |
1362700800000 | 110.74 |
1362960000000 | 111.08 |
1363046400000 | 110.84 |
1363132800000 | 110.7 |
1363219200000 | 111.44 |
1363305600000 | 111.91 |
1363564800000 | 110.78 |
1363651200000 | 110.47 |
1363737600000 | 111.06 |
1363824000000 | 110.74 |
1363910400000 | 110.71 |
1364169600000 | 110.43 |
1364256000000 | 110.81 |
1364342400000 | 110.61 |
1364428800000 | 111.1 |
1364774400000 | 111.16 |
1364860800000 | 110.23 |
1364947200000 | 109.49 |
1365033600000 | 108.94 |
1365120000000 | 108.83 |
1365379200000 | 109.59 |
1365465600000 | 110.25 |
1365552000000 | 111.96 |
1365638400000 | 112.82 |
1365724800000 | 112.36 |
1365984000000 | 109.94 |
1366070400000 | 110.54 |
1366156800000 | 109.47 |
1366243200000 | 108.77 |
1366329600000 | 109.66 |
1366588800000 | 110.4 |
1366675200000 | 111.73 |
1366761600000 | 112.71 |
1366848000000 | 113.67 |
1366934400000 | 113.42 |
1367193600000 | 114.05 |
1367280000000 | 114.85 |
1367366400000 | 113.97 |
1367452800000 | 113.93 |
1367539200000 | 115.02 |
1367798400000 | 115.1 |
1367884800000 | 116.44 |
1367971200000 | 117.81 |
1368057600000 | 117.17 |
1368144000000 | 117.19 |
1368403200000 | 117.27 |
1368489600000 | 117.83 |
1368576000000 | 118.1 |
1368662400000 | 117.72 |
1368748800000 | 118.13 |
1369008000000 | 119 |
1369094400000 | 119.22 |
1369180800000 | 118.27 |
1369267200000 | 116.14 |
1369353600000 | 116.13 |
1369612800000 | 115.47 |
1369699200000 | 116.06 |
1369785600000 | 115.86 |
1369872000000 | 115.7 |
1369958400000 | 114.45 |
1370217600000 | 114 |
1370304000000 | 114.18 |
1370390400000 | 112.53 |
1370476800000 | 112.77 |
1370563200000 | 113.51 |
1370822400000 | 113.95 |
1370908800000 | 113.3 |
1370995200000 | 113.12 |
1371081600000 | 113.19 |
1371168000000 | 113.64 |
1371427200000 | 114.84 |
1371513600000 | 115.13 |
1371600000000 | 114.88 |
1371686400000 | 110.57 |
1371772800000 | 110.29 |
1372032000000 | 108.71 |
1372118400000 | 109.52 |
1372204800000 | 110.12 |
1372291200000 | 111.33 |
1372377600000 | 111.34 |
1372636800000 | 112.4 |
1372723200000 | 112.6 |
1372809600000 | 112.11 |
1372896000000 | 112.75 |
1372982400000 | 112.94 |
1373241600000 | 113.31 |
1373328000000 | 114.23 |
1373414400000 | 114.74 |
1373500800000 | 116.7 |
1373587200000 | 116.82 |
1373846400000 | 116.95 |
1373932800000 | 117.22 |
1374019200000 | 117.33 |
1374105600000 | 118.19 |
1374192000000 | 118.3 |
1374451200000 | 119.09 |
1374537600000 | 119.03 |
1374624000000 | 118.79 |
1374710400000 | 118.76 |
1374796800000 | 118.58 |
1375056000000 | 117.67 |
1375142400000 | 118.38 |
1375228800000 | 118.19 |
1375315200000 | 119.92 |
1375401600000 | 120.5 |
1375660800000 | 120.32 |
1375747200000 | 120.29 |
1375833600000 | 119.38 |
1375920000000 | 120.33 |
1376006400000 | 120.63 |
1376265600000 | 120.46 |
1376352000000 | 120.79 |
1376438400000 | 121.27 |
1376524800000 | 119.56 |
1376611200000 | 119.88 |
1376870400000 | 119.42 |
1376956800000 | 119.42 |
1377043200000 | 118.52 |
1377129600000 | 119.4 |
1377216000000 | 120.3 |
1377475200000 | 119.9 |
1377561600000 | 118.22 |
1377648000000 | 117.38 |
1377734400000 | 117.64 |
1377820800000 | 116.7 |
1378080000000 | 117.5 |
1378166400000 | 118.12 |
1378252800000 | 119 |
1378339200000 | 118.94 |
1378425600000 | 119.27 |
1378684800000 | 120.97 |
1378771200000 | 122.49 |
1378857600000 | 123 |
1378944000000 | 122.9 |
1379030400000 | 122.88 |
1379289600000 | 124.13 |
1379376000000 | 124.11 |
1379462400000 | 125.03 |
1379548800000 | 126.3 |
1379635200000 | 125.35 |
1379894400000 | 125 |
1379980800000 | 124.93 |
1380067200000 | 124.68 |
1380153600000 | 125 |
1380240000000 | 124.87 |
1380499200000 | 124.09 |
1380585600000 | 125.17 |
1380672000000 | 124.94 |
1380758400000 | 124.21 |
1380844800000 | 124.67 |
1381104000000 | 123.51 |
1381190400000 | 122.71 |
1381276800000 | 122.53 |
1381363200000 | 124.44 |
1381449600000 | 125.59 |
1381708800000 | 125.94 |
1381795200000 | 125.63 |
1381881600000 | 126.47 |
1381968000000 | 128.03 |
1382054400000 | 128.92 |
1382313600000 | 129.24 |
1382400000000 | 129.91 |
1382486400000 | 129.05 |
1382572800000 | 129.55 |
1382659200000 | 129.18 |
1382918400000 | 129.28 |
1383004800000 | 129.3 |
1383091200000 | 129.24 |
1383177600000 | 128.74 |
1383264000000 | 128.01 |
1383523200000 | 128.63 |
1383609600000 | 128.19 |
1383696000000 | 128.81 |
1383782400000 | 127.09 |
1383868800000 | 127.34 |
1384128000000 | 128.03 |
1384214400000 | 127.71 |
1384300800000 | 127.75 |
1384387200000 | 128.61 |
1384473600000 | 129.4 |
1384732800000 | 129.41 |
1384819200000 | 128.78 |
1384905600000 | 128.1 |
1384992000000 | 128.49 |
1385078400000 | 128.87 |
1385337600000 | 128.91 |
1385424000000 | 128.99 |
1385510400000 | 129.03 |
1385596800000 | 129.54 |
1385683200000 | 129.46 |
1385942400000 | 128.93 |
1386028800000 | 128.39 |
1386115200000 | 127.57 |
1386201600000 | 127.21 |
1386288000000 | 127.97 |
1386547200000 | 128.47 |
1386633600000 | 128.46 |
1386720000000 | 127.18 |
1386806400000 | 126.1 |
1386892800000 | 126.22 |
1387152000000 | 126.68 |
1387238400000 | 126.46 |
1387324800000 | 127.73 |
1387411200000 | 127.88 |
1387497600000 | 128.78 |
1387756800000 | 129.64 |
1387843200000 | 129.95 |
1388016000000 | 130.19 |
1388102400000 | 131.09 |
1388361600000 | 131.58 |
1388448000000 | 131.79 |
1388620800000 | 130.68 |
1388707200000 | 131.13 |
1388966400000 | 130.52 |
1389052800000 | 130.97 |
1389139200000 | 131.53 |
1389225600000 | 131.33 |
1389312000000 | 132.36 |
1389571200000 | 131.96 |
1389657600000 | 132.24 |
1389744000000 | 132.88 |
1389830400000 | 132.86 |
1389916800000 | 132.79 |
1390176000000 | 132.59 |
1390262400000 | 132.69 |
1390348800000 | 133.09 |
1390435200000 | 132.35 |
1390521600000 | 129.84 |
1390780800000 | 128.58 |
1390867200000 | 129.3 |
1390953600000 | 129.14 |
1391040000000 | 128.76 |
1391126400000 | 128.07 |
1391385600000 | 125.69 |
1391472000000 | 125.17 |
1391558400000 | 125.76 |
1391644800000 | 127.61 |
1391731200000 | 128.89 |
1391990400000 | 129.67 |
1392076800000 | 130.83 |
1392163200000 | 131.31 |
1392249600000 | 131.57 |
1392336000000 | 131.95 |
1392595200000 | 132.44 |
1392681600000 | 133.22 |
1392768000000 | 132.94 |
1392854400000 | 132.7 |
1392940800000 | 133.44 |
1393200000000 | 134.1 |
1393286400000 | 134.47 |
1393372800000 | 134.22 |
1393459200000 | 134.43 |
1393545600000 | 135.18 |
1393804800000 | 133.35 |
1393891200000 | 135.02 |
1393977600000 | 135.37 |
1394064000000 | 136.34 |
1394150400000 | 136.29 |
1394409600000 | 135.7 |
1394496000000 | 135.46 |
1394582400000 | 134.67 |
1394668800000 | 133.79 |
1394755200000 | 132.65 |
1395014400000 | 133.49 |
1395100800000 | 134.66 |
1395187200000 | 133.9 |
1395273600000 | 132.99 |
1395360000000 | 133.11 |
1395619200000 | 132.24 |
1395705600000 | 132.82 |
1395792000000 | 133.19 |
1395878400000 | 133.35 |
1395964800000 | 134.22 |
1396224000000 | 135.69 |
1396310400000 | 136.79 |
1396396800000 | 137.22 |
1396483200000 | 136.96 |
1396569600000 | 136.81 |
1396828800000 | 135.32 |
1396915200000 | 135.4 |
1397001600000 | 135.99 |
1397088000000 | 134.64 |
1397174400000 | 132.92 |
1397433600000 | 132.79 |
1397520000000 | 132.74 |
1397606400000 | 134.52 |
1397692800000 | 135.11 |
1398038400000 | 134.8 |
1398124800000 | 136.02 |
1398211200000 | 136.09 |
1398297600000 | 136.06 |
1398384000000 | 135.3 |
1398643200000 | 135.02 |
1398729600000 | 135.79 |
1398816000000 | 136.35 |
1398902400000 | 136.66 |
1398988800000 | 137.01 |
1399248000000 | 137 |
1399334400000 | 136.81 |
1399420800000 | 136.24 |
1399507200000 | 136.71 |
1399593600000 | 136.35 |
1399852800000 | 137.23 |
1399939200000 | 137.17 |
1400025600000 | 136.77 |
1400112000000 | 135.4 |
1400198400000 | 135.11 |
1400457600000 | 135.42 |
1400544000000 | 135.04 |
1400630400000 | 135.43 |
1400716800000 | 136.15 |
1400803200000 | 136.73 |
1401062400000 | 137.53 |
1401148800000 | 137.9 |
1401235200000 | 138 |
1401321600000 | 138.59 |
1401408000000 | 138.78 |
1401667200000 | 139.35 |
1401753600000 | 139.09 |
1401840000000 | 139.53 |
1401926400000 | 140.42 |
1402012800000 | 141.47 |
1402272000000 | 141.79 |
1402358400000 | 141.57 |
1402444800000 | 141.04 |
1402531200000 | 140.76 |
1402617600000 | 140.74 |
1402876800000 | 140.6 |
1402963200000 | 140.94 |
1403049600000 | 141.54 |
1403136000000 | 142.5 |
1403222400000 | 142.18 |
1403481600000 | 142.21 |
1403568000000 | 141.28 |
1403654400000 | 141.03 |
1403740800000 | 141.2 |
1403827200000 | 141.43 |
1404086400000 | 141.76 |
1404172800000 | 142.93 |
1404259200000 | 142.79 |
1404345600000 | 143.32 |
1404432000000 | 143.24 |
1404691200000 | 142.39 |
1404777600000 | 141.24 |
1404864000000 | 141.43 |
1404950400000 | 140.16 |
1405036800000 | 140.24 |
1405296000000 | 141.02 |
1405382400000 | 140.54 |
1405468800000 | 141.31 |
1405555200000 | 140.16 |
1405641600000 | 140.65 |
1405900800000 | 140.21 |
1405987200000 | 141.2 |
1406073600000 | 141.36 |
1406160000000 | 141.84 |
1406246400000 | 141.39 |
1406505600000 | 141.29 |
1406592000000 | 140.96 |
1406678400000 | 140.62 |
1406764800000 | 138.83 |
1406851200000 | 138.25 |
1407110400000 | 138.65 |
1407196800000 | 137.57 |
1407283200000 | 137.04 |
1407369600000 | 136.35 |
1407456000000 | 136.27 |
1407715200000 | 137.71 |
1407801600000 | 137.66 |
1407888000000 | 138.31 |
1407974400000 | 138.96 |
1408060800000 | 138.85 |
1408320000000 | 140.09 |
1408406400000 | 140.62 |
1408492800000 | 140.42 |
1408579200000 | 141.02 |
1408665600000 | 140.51 |
1408924800000 | 141.17 |
1409011200000 | 141.64 |
1409097600000 | 142.07 |
1409184000000 | 141.35 |
1409270400000 | 141.68 |
1409529600000 | 141.67 |
1409616000000 | 141.9 |
1409702400000 | 142.5 |
1409788800000 | 142.09 |
1409875200000 | 142.16 |
1410134400000 | 141.5 |
1410220800000 | 140.54 |
1410307200000 | 140.21 |
1410393600000 | 140.47 |
1410480000000 | 139.92 |
1410739200000 | 139.47 |
1410825600000 | 139.35 |
1410912000000 | 139.47 |
1410998400000 | 139.67 |
1411084800000 | 139.33 |
1411344000000 | 137.98 |
1411430400000 | 137.07 |
1411516800000 | 137.29 |
1411603200000 | 136.27 |
1411689600000 | 136.3 |
1411948800000 | 135.98 |
1412035200000 | 135.44 |
1412121600000 | 133.82 |
1412208000000 | 132.83 |
1412294400000 | 133.24 |
1412553600000 | 133.95 |
1412640000000 | 132.54 |
1412726400000 | 132.86 |
1412812800000 | 131.39 |
1412899200000 | 129.05 |
1413158400000 | 128.44 |
1413244800000 | 128.75 |
1413331200000 | 128.1 |
1413417600000 | 127.87 |
1413504000000 | 129.32 |
1413763200000 | 130.82 |
1413849600000 | 132.89 |
1413936000000 | 133.02 |
1414022400000 | 133.44 |
1414108800000 | 134.21 |
1414368000000 | 134.07 |
1414454400000 | 135.73 |
1414540800000 | 135.74 |
1414627200000 | 135.43 |
1414713600000 | 136.44 |
1414972800000 | 135.57 |
1415059200000 | 135.81 |
1415145600000 | 136.2 |
1415232000000 | 136.21 |
1415318400000 | 136.28 |
1415577600000 | 137.17 |
1415664000000 | 137.46 |
1415750400000 | 137.43 |
1415836800000 | 137.43 |
1415923200000 | 137.6 |
1416182400000 | 137.21 |
1416268800000 | 138.59 |
1416355200000 | 138.2 |
1416441600000 | 138.15 |
1416528000000 | 139.13 |
1416787200000 | 139.57 |
1416873600000 | 139.95 |
1416960000000 | 140.31 |
1417046400000 | 139.91 |
1417132800000 | 139.52 |
1417392000000 | 138.7 |
1417478400000 | 138.98 |
1417564800000 | 139.72 |
1417651200000 | 139.76 |
1417737600000 | 139.9 |
1417996800000 | 139.41 |
1418083200000 | 139.08 |
1418169600000 | 137.43 |
1418256000000 | 137.26 |
1418342400000 | 135.8 |
1418601600000 | 134.23 |
1418688000000 | 134.59 |
1418774400000 | 135.6 |
1418860800000 | 137.88 |
1418947200000 | 138.77 |
1419206400000 | 139.05 |
1419292800000 | 139.28 |
1419379200000 | 139.49 |
1419552000000 | 139.27 |
1419811200000 | 139.99 |
1419897600000 | 139.3 |
1419984000000 | 138.47 |
1420156800000 | 138.21 |
1420416000000 | 136.07 |
1420502400000 | 134.46 |
1420588800000 | 134.8 |
1420675200000 | 137.19 |
1420761600000 | 136.75 |
1421020800000 | 136.24 |
1421107200000 | 136.5 |
1421193600000 | 135.55 |
1421280000000 | 135.29 |
1421366400000 | 135.82 |
1421625600000 | 136.84 |
1421712000000 | 136.86 |
1421798400000 | 137.87 |
1421884800000 | 139.07 |
1421971200000 | 138.6 |
1422230400000 | 139.67 |
1422316800000 | 139.93 |
1422403200000 | 138.86 |
1422489600000 | 138.97 |
1422576000000 | 138.23 |
1422835200000 | 139.16 |
1422921600000 | 141.22 |
1423008000000 | 141.39 |
1423094400000 | 142.88 |
1423180800000 | 142.16 |
1423440000000 | 141.81 |
1423526400000 | 142.56 |
1423612800000 | 142.2 |
1423699200000 | 144.48 |
1423785600000 | 145.42 |
1424044800000 | 145.59 |
1424131200000 | 145.54 |
1424217600000 | 146.68 |
1424304000000 | 146.87 |
1424390400000 | 147.56 |
1424649600000 | 147.84 |
1424736000000 | 148.05 |
1424822400000 | 148.34 |
1424908800000 | 148.02 |
1424995200000 | 148.01 |
1425254400000 | 148.18 |
1425340800000 | 147.55 |
1425427200000 | 146.73 |
1425513600000 | 147.09 |
1425600000000 | 145.67 |
1425859200000 | 145.58 |
1425945600000 | 143.42 |
1426032000000 | 143.67 |
1426118400000 | 145.24 |
1426204800000 | 144.57 |
1426464000000 | 145.86 |
1426550400000 | 145.64 |
1426636800000 | 146.83 |
1426723200000 | 146.98 |
1426809600000 | 149.02 |
1427068800000 | 149.68 |
1427155200000 | 149.19 |
1427241600000 | 148.23 |
1427328000000 | 147.07 |
1427414400000 | 147.18 |
1427673600000 | 148.25 |
1427760000000 | 147.41 |
1427846400000 | 146.98 |
1427932800000 | 148.1 |
1428278400000 | 149.58 |
1428364800000 | 149.44 |
1428451200000 | 149.98 |
1428537600000 | 150.27 |
1428624000000 | 150.71 |
1428883200000 | 150.15 |
1428969600000 | 150.97 |
1429056000000 | 151.34 |
1429142400000 | 151.57 |
1429228800000 | 149.94 |
1429488000000 | 149.87 |
1429574400000 | 150.3 |
1429660800000 | 150.32 |
1429747200000 | 150.91 |
1429833600000 | 151.51 |
1430092800000 | 151.69 |
1430179200000 | 151.57 |
1430265600000 | 150.79 |
1430352000000 | 149.5 |
1430438400000 | 149.94 |
1430697600000 | 150.37 |
1430784000000 | 149.01 |
1430870400000 | 149.35 |
1430956800000 | 149.07 |
1431043200000 | 150.91 |
1431302400000 | 151.24 |
1431388800000 | 150.99 |
1431475200000 | 152.19 |
1431561600000 | 153.25 |
1431648000000 | 153.53 |
1431907200000 | 153.79 |
1431993600000 | 153.21 |
1432080000000 | 153.41 |
1432166400000 | 153.69 |
1432252800000 | 153.31 |
1432512000000 | 153.29 |
1432598400000 | 151.36 |
1432684800000 | 152.23 |
1432771200000 | 151.84 |
1432857600000 | 150.98 |
1433116800000 | 150.76 |
1433203200000 | 151.53 |
1433289600000 | 152.37 |
1433376000000 | 150.8 |
1433462400000 | 149.57 |
1433721600000 | 149.1 |
1433808000000 | 148.88 |
1433894400000 | 151.12 |
1433980800000 | 151.73 |
1434067200000 | 151.15 |
1434326400000 | 149.72 |
1434412800000 | 150.2 |
1434499200000 | 150.1 |
1434585600000 | 151.5 |
1434672000000 | 151.63 |
1434931200000 | 153.26 |
1435017600000 | 153.31 |
1435104000000 | 152.24 |
1435190400000 | 152.02 |
1435276800000 | 151.92 |
1435536000000 | 148.7 |
1435622400000 | 148.68 |
1435708800000 | 149.79 |
1435795200000 | 149.69 |
1435881600000 | 149.42 |
1436140800000 | 147.76 |
1436227200000 | 146.96 |
1436313600000 | 145.15 |
1436400000000 | 146.21 |
1436486400000 | 148.06 |
1436745600000 | 149.19 |
1436832000000 | 149.94 |
1436918400000 | 149.64 |
1437004800000 | 150.38 |
1437091200000 | 149.61 |
1437350400000 | 149.61 |
1437436800000 | 149.48 |
1437523200000 | 148.77 |
1437609600000 | 148.67 |
1437696000000 | 147.29 |
1437955200000 | 146.04 |
1438041600000 | 146.88 |
1438128000000 | 148.01 |
1438214400000 | 148.06 |
1438300800000 | 149.18 |
1438560000000 | 148.52 |
1438646400000 | 148.49 |
1438732800000 | 148.76 |
1438819200000 | 147.98 |
1438905600000 | 147.72 |
1439164800000 | 149.52 |
1439251200000 | 148.35 |
1439337600000 | 147.61 |
1439424000000 | 147.93 |
1439510400000 | 148.03 |
1439769600000 | 148.62 |
1439856000000 | 148.25 |
1439942400000 | 146.6 |
1440028800000 | 144.3 |
1440115200000 | 141.06 |
1440374400000 | 135.93 |
1440460800000 | 135.41 |
1440547200000 | 137.53 |
1440633600000 | 140.12 |
1440720000000 | 141.33 |
1440979200000 | 140.17 |
1441065600000 | 136.58 |
1441152000000 | 137.54 |
1441238400000 | 138.54 |
1441324800000 | 136.1 |
1441584000000 | 136.39 |
1441670400000 | 138.65 |
1441756800000 | 139.45 |
1441843200000 | 139.13 |
1441929600000 | 139.27 |
1442188800000 | 138.86 |
1442275200000 | 139.43 |
1442361600000 | 140.76 |
1442448000000 | 141.16 |
1442534400000 | 139.49 |
1442793600000 | 138.67 |
1442880000000 | 136.35 |
1442966400000 | 135.81 |
1443052800000 | 134.93 |
1443139200000 | 135.56 |
1443398400000 | 133 |
1443484800000 | 131.72 |
1443571200000 | 134.23 |
1443657600000 | 134.94 |
1443744000000 | 136.51 |
1444003200000 | 139.22 |
1444089600000 | 139.86 |
1444176000000 | 141.55 |
1444262400000 | 142.53 |
1444348800000 | 143.82 |
1444608000000 | 143.51 |
1444694400000 | 142.12 |
1444780800000 | 141.35 |
1444867200000 | 143.2 |
1444953600000 | 143.29 |
1445212800000 | 142.92 |
1445299200000 | 142.9 |
1445385600000 | 142.72 |
1445472000000 | 143.5 |
1445558400000 | 144.49 |
1445817600000 | 144.39 |
1445904000000 | 143.3 |
1445990400000 | 144.72 |
1446076800000 | 143.51 |
1446163200000 | 144.28 |
1446422400000 | 144.85 |
1446508800000 | 144.73 |
1446595200000 | 144.66 |
1446681600000 | 144.41 |
1446768000000 | 143.84 |
1447027200000 | 143.25 |
1447113600000 | 143.19 |
1447200000000 | 143.2 |
1447286400000 | 141.29 |
1447372800000 | 140.34 |
1447632000000 | 141.18 |
1447718400000 | 142.34 |
1447804800000 | 143.45 |
1447891200000 | 144.54 |
1447977600000 | 144.66 |
1448236800000 | 144.37 |
1448323200000 | 144.48 |
1448409600000 | 144.83 |
1448496000000 | 145.53 |
1448582400000 | 145.17 |
1448841600000 | 144.92 |
1448928000000 | 146.21 |
1449014400000 | 144.99 |
1449100800000 | 143.84 |
1449187200000 | 144.32 |
1449446400000 | 143.45 |
1449532800000 | 141.51 |
1449619200000 | 141.17 |
1449705600000 | 140.83 |
1449792000000 | 139.09 |
1450051200000 | 137.85 |
1450137600000 | 138.83 |
1450224000000 | 140.57 |
1450310400000 | 139.43 |
1450396800000 | 138.27 |
1450656000000 | 138.86 |
1450742400000 | 139.69 |
1450828800000 | 141.64 |
1450915200000 | 141.91 |
1451260800000 | 141.86 |
1451347200000 | 142.9 |
1451433600000 | 142.14 |
1451520000000 | 141.43 |
1451865600000 | 138.89 |
1451952000000 | 138.45 |
1452038400000 | 136.26 |
1452124800000 | 133.3 |
1452211200000 | 132.18 |
1452470400000 | 131.53 |
1452556800000 | 131.02 |
1452643200000 | 130.11 |
1452729600000 | 129.45 |
1452816000000 | 127.66 |
1453075200000 | 126.49 |
1453161600000 | 126.6 |
1453248000000 | 124.11 |
1453334400000 | 124.3 |
1453420800000 | 127.99 |
1453680000000 | 126.74 |
1453766400000 | 127.83 |
1453852800000 | 127.63 |
1453939200000 | 127.12 |
1454025600000 | 129.48 |
1454284800000 | 130.36 |
1454371200000 | 127.81 |
1454457600000 | 127.86 |
1454544000000 | 129.18 |
1454630400000 | 127.26 |
1454889600000 | 124.59 |
1454976000000 | 123.32 |
1455062400000 | 123.16 |
1455148800000 | 121.72 |
1455235200000 | 122.38 |
1455494400000 | 124.44 |
1455580800000 | 125.93 |
1455667200000 | 128.11 |
1455753600000 | 128.7 |
1455840000000 | 128.1 |
1456099200000 | 129.79 |
1456185600000 | 128.6 |
1456272000000 | 127.89 |
1456358400000 | 129.49 |
1456444800000 | 129.97 |
1456704000000 | 129.88 |
1456790400000 | 132.05 |
1456876800000 | 133.57 |
1456963200000 | 135.3 |
1457049600000 | 136.46 |
1457308800000 | 136.74 |
1457395200000 | 135.03 |
1457481600000 | 135.04 |
1457568000000 | 135.05 |
1457654400000 | 138.24 |
1457913600000 | 138.57 |
1458000000000 | 137.4 |
1458086400000 | 137.83 |
1458172800000 | 140.09 |
1458259200000 | 140.31 |
1458518400000 | 139.99 |
1458604800000 | 140.41 |
1458691200000 | 138.91 |
1458777600000 | 137.99 |
1459123200000 | 138.64 |
1459209600000 | 139.51 |
1459296000000 | 141.01 |
1459382400000 | 140.99 |
1459468800000 | 139.79 |
1459728000000 | 139.35 |
1459814400000 | 137.24 |
1459900800000 | 138.48 |
1459987200000 | 137.36 |
1460073600000 | 138.69 |
1460332800000 | 139.1 |
1460419200000 | 140 |
1460505600000 | 142.47 |
1460592000000 | 142.91 |
1460678400000 | 142.88 |
1460937600000 | 143.07 |
1461024000000 | 144.74 |
1461110400000 | 144.96 |
1461196800000 | 145 |
1461283200000 | 144.83 |
1461542400000 | 144.47 |
1461628800000 | 144.91 |
1461715200000 | 145.14 |
1461801600000 | 144.64 |
1461888000000 | 144.54 |
1462147200000 | 144.55 |
1462233600000 | 143.04 |
1462320000000 | 141.88 |
1462406400000 | 141.43 |
1462492800000 | 141.71 |
1462752000000 | 141.48 |
1462838400000 | 143.16 |
1462924800000 | 142.58 |
1463011200000 | 142.52 |
1463097600000 | 141.25 |
1463356800000 | 142.23 |
1463443200000 | 142.34 |
1463529600000 | 142.35 |
1463616000000 | 141.16 |
1463702400000 | 142.59 |
1463961600000 | 142.58 |
1464048000000 | 143.81 |
1464134400000 | 144.68 |
1464220800000 | 144.87 |
1464307200000 | 145.28 |
1464566400000 | 145.38 |
1464652800000 | 145.65 |
1464739200000 | 145.43 |
1464825600000 | 145.66 |
1464912000000 | 145.97 |
1465171200000 | 146.66 |
1465257600000 | 147.92 |
1465344000000 | 148.53 |
1465430400000 | 147.58 |
1465516800000 | 144.99 |
1465776000000 | 142.73 |
1465862400000 | 141.03 |
1465948800000 | 141.6 |
1466035200000 | 140.35 |
1466121600000 | 141.61 |
1466380800000 | 145.09 |
1466467200000 | 145.12 |
1466553600000 | 144.94 |
1466640000000 | 147.21 |
1466726400000 | 138.23 |
1466985600000 | 133.33 |
1467072000000 | 135.57 |
1467158400000 | 138.69 |
1467244800000 | 140.32 |
1467331200000 | 141.49 |
1467590400000 | 141.26 |
1467676800000 | 139.03 |
1467763200000 | 138.22 |
1467849600000 | 138.87 |
1467936000000 | 140.77 |
1468195200000 | 142.65 |
1468281600000 | 144.28 |
1468368000000 | 144.61 |
1468454400000 | 145.11 |
1468540800000 | 144.58 |
1468800000000 | 144.9 |
1468886400000 | 144.78 |
1468972800000 | 145.46 |
1469059200000 | 145.71 |
1469145600000 | 145.28 |
1469404800000 | 145.16 |
1469491200000 | 145.61 |
1469577600000 | 145.91 |
1469664000000 | 146.24 |
1469750400000 | 147.86 |
1470009600000 | 147.06 |
1470096000000 | 145.67 |
1470182400000 | 145 |
1470268800000 | 145.59 |
1470355200000 | 146.45 |
1470614400000 | 147.05 |
1470700800000 | 147.98 |
1470787200000 | 148.14 |
1470873600000 | 148.77 |
1470960000000 | 149.09 |
1471219200000 | 149.26 |
1471305600000 | 148.47 |
1471392000000 | 148.32 |
1471478400000 | 149.34 |
1471564800000 | 149.28 |
1471824000000 | 149.65 |
1471910400000 | 150.38 |
1471996800000 | 149.85 |
1472083200000 | 149.46 |
1472169600000 | 149.26 |
1472428800000 | 149.23 |
1472515200000 | 149 |
1472601600000 | 148.78 |
1472688000000 | 149.11 |
1472774400000 | 149.79 |
1473033600000 | 150.28 |
1473120000000 | 151.33 |
1473206400000 | 151.76 |
1473292800000 | 151.26 |
1473379200000 | 147.98 |
1473638400000 | 148.3 |
1473724800000 | 146.78 |
1473811200000 | 146.28 |
1473897600000 | 147.24 |
1473984000000 | 146.47 |
1474243200000 | 147.47 |
1474329600000 | 147.23 |
1474416000000 | 149.05 |
1474502400000 | 150.75 |
1474588800000 | 149.99 |
1474848000000 | 148.85 |
1474934400000 | 149.28 |
1475020800000 | 150.06 |
1475107200000 | 149.66 |
1475193600000 | 150.42 |
1475452800000 | 150.34 |
1475539200000 | 150.05 |
1475625600000 | 150.12 |
1475712000000 | 149.9 |
1475798400000 | 149.34 |
1476057600000 | 149.65 |
1476144000000 | 148.16 |
1476230400000 | 147.64 |
1476316800000 | 147.01 |
1476403200000 | 147.33 |
1476662400000 | 146.92 |
1476748800000 | 148.09 |
1476835200000 | 149.14 |
1476921600000 | 148.77 |
1477008000000 | 148.36 |
1477267200000 | 148.77 |
1477353600000 | 147.8 |
1477440000000 | 147.89 |
1477526400000 | 146.96 |
1477612800000 | 147.13 |
1477872000000 | 147.67 |
1477958400000 | 147.22 |
1478044800000 | 146.2 |
1478131200000 | 146.21 |
1478217600000 | 145.46 |
1478476800000 | 147.44 |
1478563200000 | 147.9 |
1478649600000 | 146.99 |
1478736000000 | 148.24 |
1478822400000 | 148.03 |
1479081600000 | 148.73 |
1479168000000 | 149.3 |
1479254400000 | 148.97 |
1479340800000 | 149.75 |
1479427200000 | 149.17 |
1479686400000 | 150.15 |
1479772800000 | 150.87 |
1479859200000 | 150.62 |
1479945600000 | 150.95 |
1480032000000 | 151.42 |
1480291200000 | 150.62 |
1480377600000 | 150.92 |
1480464000000 | 150.55 |
1480550400000 | 150.73 |
1480636800000 | 150.78 |
1480896000000 | 151.76 |
1480982400000 | 153.01 |
1481068800000 | 154.9 |
1481155200000 | 155.64 |
1481241600000 | 155.65 |
1481500800000 | 155.35 |
1481587200000 | 155.97 |
1481673600000 | 155.08 |
1481760000000 | 153.76 |
1481846400000 | 153.84 |
1482105600000 | 154.27 |
1482192000000 | 154.52 |
1482278400000 | 154.47 |
1482364800000 | 153.98 |
1482451200000 | 154.21 |
1482710400000 | 154.19 |
1482796800000 | 154.45 |
1482883200000 | 153.72 |
1482969600000 | 153.98 |
1483056000000 | 154.24 |
1483315200000 | 154.5 |
1483401600000 | 154.3 |
1483488000000 | 156.47 |
1483574400000 | 157.2 |
1483660800000 | 157.01 |
1483920000000 | 156.23 |
1484006400000 | 156.87 |
1484092800000 | 156.78 |
1484179200000 | 157.56 |
1484265600000 | 158.23 |
1484524800000 | 157.79 |
1484611200000 | 157.61 |
1484697600000 | 157.96 |
1484784000000 | 156.92 |
1484870400000 | 157.46 |
1485129600000 | 157.7 |
1485216000000 | 158.82 |
1485302400000 | 160.32 |
1485388800000 | 160.11 |
1485475200000 | 159.94 |
1485734400000 | 158.96 |
1485820800000 | 159.33 |
1485907200000 | 159.18 |
1485993600000 | 159.12 |
1486080000000 | 159.84 |
1486339200000 | 159.16 |
1486425600000 | 159.21 |
1486512000000 | 159.98 |
1486598400000 | 160.34 |
1486684800000 | 161.48 |
1486944000000 | 162.42 |
1487030400000 | 162.18 |
1487116800000 | 163.15 |
1487203200000 | 163.81 |
1487289600000 | 163.87 |
1487548800000 | 163.99 |
1487635200000 | 164.52 |
1487721600000 | 164.15 |
1487808000000 | 164.57 |
1487894400000 | 164.02 |
1488153600000 | 164.34 |
1488240000000 | 164.27 |
1488326400000 | 165.53 |
1488412800000 | 164.84 |
1488499200000 | 164.59 |
1488758400000 | 164.22 |
1488844800000 | 163.82 |
1488931200000 | 163.2 |
1489017600000 | 163.02 |
1489104000000 | 164.09 |
1489363200000 | 164.81 |
1489449600000 | 164.15 |
1489536000000 | 164.96 |
1489622400000 | 166.39 |
1489708800000 | 166.49 |
1489968000000 | 166.2 |
1490054400000 | 164.94 |
1490140800000 | 164.17 |
1490227200000 | 164.85 |
1490313600000 | 164.97 |
1490572800000 | 164.67 |
1490659200000 | 165.96 |
1490745600000 | 165.75 |
1490832000000 | 166.16 |
1490918400000 | 165.8 |
1491177600000 | 165.07 |
1491264000000 | 164.68 |
1491350400000 | 164.42 |
1491436800000 | 164.65 |
1491523200000 | 164.64 |
1491782400000 | 165.14 |
1491868800000 | 165.64 |
1491955200000 | 164.84 |
1492041600000 | 164.17 |
1492387200000 | 165.59 |
1492473600000 | 165.21 |
1492560000000 | 165.67 |
1492646400000 | 166.6 |
1492732800000 | 166.25 |
1492992000000 | 168.69 |
1493078400000 | 169.7 |
1493164800000 | 170.05 |
1493251200000 | 170.08 |
1493337600000 | 169.53 |
1493596800000 | 169.8 |
1493683200000 | 170.22 |
1493769600000 | 169.26 |
1493856000000 | 169.54 |
1493942400000 | 170.8 |
1494201600000 | 170.81 |
1494288000000 | 170.47 |
1494374400000 | 171.05 |
1494460800000 | 170.2 |
1494547200000 | 170 |
1494806400000 | 170.96 |
1494892800000 | 171.39 |
1494979200000 | 169.81 |
1495065600000 | 169.62 |
1495152000000 | 170.78 |
1495411200000 | 171.99 |
1495497600000 | 172.15 |
1495584000000 | 172.45 |
1495670400000 | 172.99 |
1495756800000 | 172.34 |
1496016000000 | 172.27 |
1496102400000 | 172.35 |
1496188800000 | 172.61 |
1496275200000 | 174.25 |
1496361600000 | 175.5 |
1496620800000 | 175.14 |
1496707200000 | 174.24 |
1496793600000 | 174.66 |
1496880000000 | 174.33 |
1496966400000 | 174.19 |
1497225600000 | 174.08 |
1497312000000 | 175.09 |
1497398400000 | 175.62 |
1497484800000 | 173.75 |
1497571200000 | 174.34 |
1497830400000 | 175.17 |
1497916800000 | 173.68 |
1498003200000 | 173.18 |
1498089600000 | 173.19 |
1498176000000 | 173.79 |
1498435200000 | 174.3 |
1498521600000 | 173.39 |
1498608000000 | 174.6 |
1498694400000 | 174.05 |
1498780800000 | 173.98 |
1499040000000 | 174.5 |
1499126400000 | 174.45 |
1499212800000 | 174.43 |
1499299200000 | 173.58 |
1499385600000 | 173.89 |
1499644800000 | 174.24 |
1499731200000 | 174.09 |
1499817600000 | 175.53 |
1499904000000 | 176.16 |
1499990400000 | 177.39 |
1500249600000 | 177.98 |
1500336000000 | 177.98 |
1500422400000 | 178.85 |
1500508800000 | 179.17 |
1500595200000 | 178.78 |
1500854400000 | 178.59 |
1500940800000 | 178.6 |
1501027200000 | 178.75 |
1501113600000 | 178.94 |
1501200000000 | 178.58 |
1501459200000 | 178.98 |
1501545600000 | 179.82 |
1501632000000 | 179.51 |
1501718400000 | 179.55 |
1501804800000 | 179.14 |
1502064000000 | 179.54 |
1502150400000 | 178.9 |
1502236800000 | 178.52 |
1502323200000 | 176.87 |
1502409600000 | 176.45 |
1502668800000 | 177.58 |
1502755200000 | 176.82 |
1502841600000 | 177.63 |
1502928000000 | 176.66 |
1503014400000 | 175.92 |
1503273600000 | 176.1 |
1503360000000 | 177.16 |
1503446400000 | 176.98 |
1503532800000 | 176.89 |
1503619200000 | 177.84 |
1503878400000 | 177.7 |
1503964800000 | 177.15 |
1504051200000 | 177.48 |
1504137600000 | 178.84 |
1504224000000 | 179.45 |
1504483200000 | 179.19 |
1504569600000 | 178.5 |
1504656000000 | 178.87 |
1504742400000 | 179.59 |
1504828800000 | 180.04 |
1505088000000 | 181.6 |
1505174400000 | 182.21 |
1505260800000 | 181.6 |
1505347200000 | 181.78 |
1505433600000 | 182.28 |
1505692800000 | 182.61 |
1505779200000 | 183.14 |
1505865600000 | 183.66 |
1505952000000 | 182.65 |
1506038400000 | 183.44 |
1506297600000 | 183.34 |
1506384000000 | 182.71 |
1506470400000 | 183.24 |
1506556800000 | 183.75 |
1506643200000 | 184.45 |
1506902400000 | 185.1 |
1506988800000 | 185.64 |
1507075200000 | 185.77 |
1507161600000 | 185.74 |
1507248000000 | 185.19 |
1507507200000 | 185.06 |
1507593600000 | 186.1 |
1507680000000 | 186.21 |
1507766400000 | 186.64 |
1507852800000 | 187.36 |
1508112000000 | 187.4 |
1508198400000 | 186.55 |
1508284800000 | 186.75 |
1508371200000 | 187.03 |
1508457600000 | 187.28 |
1508716800000 | 187.27 |
1508803200000 | 187.42 |
1508889600000 | 186.82 |
1508976000000 | 187.14 |
1509062400000 | 187.33 |
1509321600000 | 187.27 |
1509408000000 | 187.67 |
1509494400000 | 188.05 |
1509580800000 | 188.45 |
1509667200000 | 188.35 |
1509926400000 | 188.91 |
1510012800000 | 189.08 |
1510099200000 | 189.61 |
1510185600000 | 188.81 |
1510272000000 | 188.65 |
1510531200000 | 187.86 |
1510617600000 | 187.69 |
1510704000000 | 186.24 |
1510790400000 | 188.25 |
1510876800000 | 188.74 |
1511136000000 | 189.25 |
1511222400000 | 190.34 |
1511308800000 | 190.72 |
1511395200000 | 191.19 |
1511481600000 | 191.24 |
1511740800000 | 190.76 |
1511827200000 | 191.55 |
1511913600000 | 192.22 |
1512000000000 | 193.18 |
1512086400000 | 192.4 |
1512345600000 | 192.55 |
1512432000000 | 191.88 |
1512518400000 | 190.56 |
1512604800000 | 191.36 |
1512691200000 | 192.48 |
1512950400000 | 192.96 |
1513036800000 | 192.71 |
1513123200000 | 192.24 |
1513209600000 | 191.76 |
1513296000000 | 192.34 |
1513555200000 | 194.52 |
1513641600000 | 194.11 |
1513728000000 | 194.51 |
1513814400000 | 194.88 |
1513900800000 | 195.23 |
1514246400000 | 195.26 |
1514332800000 | 196.09 |
1514419200000 | 196.8 |
1514505600000 | 196.54 |
1514851200000 | 197.4 |
1514937600000 | 198.11 |
1515024000000 | 199.83 |
1515110400000 | 200.91 |
1515369600000 | 201.3 |
1515456000000 | 201.75 |
1515542400000 | 201.46 |
1515628800000 | 202.4 |
1515715200000 | 204.03 |
1515974400000 | 205.04 |
1516060800000 | 204.17 |
1516147200000 | 204.62 |
1516233600000 | 204.11 |
1516320000000 | 205.61 |
1516579200000 | 206.52 |
1516665600000 | 207.93 |
1516752000000 | 208.49 |
1516838400000 | 208.52 |
1516924800000 | 209.2 |
1517184000000 | 207.71 |
1517270400000 | 206.09 |
1517356800000 | 206.12 |
1517443200000 | 206.76 |
1517529600000 | 203 |
1517788800000 | 197.37 |
1517875200000 | 194.93 |
1517961600000 | 195.83 |
1518048000000 | 191.51 |
1518134400000 | 191.15 |
1518393600000 | 193.1 |
1518480000000 | 193.51 |
1518566400000 | 196.18 |
1518652800000 | 198.83 |
1518739200000 | 199.96 |
1518998400000 | 200.12 |
1519084800000 | 199.14 |
1519171200000 | 198.63 |
1519257600000 | 197.7 |
1519344000000 | 199.41 |
1519603200000 | 200.4 |
1519689600000 | 199.13 |
1519776000000 | 197.36 |
1519862400000 | 194.97 |
1519948800000 | 195.11 |
1520208000000 | 196.23 |
1520294400000 | 198.29 |
1520380800000 | 198.3 |
1520467200000 | 198.79 |
1520553600000 | 200.74 |
1520812800000 | 201.35 |
1520899200000 | 201.07 |
1520985600000 | 200.12 |
1521072000000 | 200.08 |
1521158400000 | 200.12 |
1521417600000 | 198.86 |
1521504000000 | 198.71 |
1521590400000 | 198.91 |
1521676800000 | 196.24 |
1521763200000 | 192.97 |
1522022400000 | 194.96 |
1522108800000 | 194.75 |
1522195200000 | 194.04 |
1522281600000 | 195.32 |
1522627200000 | 193.08 |
1522713600000 | 193.47 |
1522800000000 | 193.69 |
1522886400000 | 195.28 |
1522972800000 | 193.36 |
1523232000000 | 193.78 |
1523318400000 | 196.43 |
1523404800000 | 196.21 |
1523491200000 | 196.53 |
1523577600000 | 196.68 |
1523836800000 | 197.85 |
1523923200000 | 199.15 |
1524009600000 | 200.33 |
1524096000000 | 199.99 |
1524182400000 | 198.77 |
1524441600000 | 198.69 |
1524528000000 | 197.5 |
1524614400000 | 196.52 |
1524700800000 | 197.12 |
1524787200000 | 197.41 |
1525046400000 | 196.24 |
1525132800000 | 195.91 |
1525219200000 | 195.63 |
1525305600000 | 195.11 |
1525392000000 | 196.59 |
1525651200000 | 197.09 |
1525737600000 | 197.17 |
1525824000000 | 197.7 |
1525910400000 | 198.49 |
1525996800000 | 199.61 |
1526256000000 | 199.6 |
1526342400000 | 198.2 |
1526428800000 | 198.54 |
1526515200000 | 199.42 |
1526601600000 | 199.39 |
1526860800000 | 200.23 |
1526947200000 | 200.1 |
1527033600000 | 198.99 |
1527120000000 | 198.49 |
1527206400000 | 198.07 |
1527465600000 | 197.67 |
1527552000000 | 195.34 |
1527638400000 | 196.44 |
1527724800000 | 196.06 |
1527811200000 | 197.08 |
1528070400000 | 198.44 |
1528156800000 | 198.63 |
1528243200000 | 200.49 |
1528329600000 | 200.68 |
1528416000000 | 200.7 |
1528675200000 | 201.02 |
1528761600000 | 200.92 |
1528848000000 | 200.3 |
1528934400000 | 200.4 |
1529020800000 | 199.28 |
1529280000000 | 198.43 |
1529366400000 | 196.41 |
1529452800000 | 197.1 |
1529539200000 | 196.07 |
1529625600000 | 196.97 |
1529884800000 | 194.62 |
1529971200000 | 194.47 |
1530057600000 | 193.19 |
1530144000000 | 192.71 |
1530230400000 | 193.63 |
1530489600000 | 191.97 |
1530576000000 | 192.23 |
1530662400000 | 191.89 |
1530748800000 | 192.78 |
1530835200000 | 194.25 |
1531094400000 | 196.26 |
1531180800000 | 196.84 |
1531267200000 | 194.86 |
1531353600000 | 195.31 |
1531440000000 | 195.95 |
1531699200000 | 195.81 |
1531785600000 | 196.3 |
1531872000000 | 196.9 |
1531958400000 | 196.61 |
1532044800000 | 196.79 |
1532304000000 | 196.54 |
1532390400000 | 197.28 |
1532476800000 | 197.91 |
1532563200000 | 198.99 |
1532649600000 | 198.88 |
1532908800000 | 198.31 |
1532995200000 | 198.92 |
1533081600000 | 197.84 |
1533168000000 | 197.3 |
1533254400000 | 197.76 |
1533513600000 | 197.6 |
1533600000000 | 198.54 |
1533686400000 | 198.48 |
1533772800000 | 198.63 |
1533859200000 | 196.3 |
1534118400000 | 194.35 |
1534204800000 | 195.12 |
1534291200000 | 192.91 |
1534377600000 | 194.08 |
1534464000000 | 194.84 |
1534723200000 | 195.64 |
1534809600000 | 196.78 |
1534896000000 | 197.34 |
1534982400000 | 196.69 |
1535068800000 | 197.62 |
1535328000000 | 199.48 |
1535414400000 | 200.05 |
1535500800000 | 200.33 |
1535587200000 | 199.43 |
1535673600000 | 199.12 |
1535932800000 | 198.68 |
1536019200000 | 197.6 |
1536105600000 | 197.22 |
1536192000000 | 196.46 |
1536278400000 | 195.24 |
1536537600000 | 195.88 |
1536624000000 | 195.89 |
1536710400000 | 196.23 |
1536796800000 | 196.59 |
1536883200000 | 197.74 |
1537142400000 | 197.45 |
1537228800000 | 198.66 |
1537315200000 | 199.24 |
1537401600000 | 200.59 |
1537488000000 | 201 |
1537747200000 | 199.72 |
1537833600000 | 199.84 |
1537920000000 | 199.47 |
1538006400000 | 198.58 |
1538092800000 | 198.38 |
1538352000000 | 198.11 |
1538438400000 | 197.44 |
1538524800000 | 197.28 |
1538611200000 | 195.35 |
1538697600000 | 193.65 |
1538956800000 | 192.59 |
1539043200000 | 191.06 |
1539129600000 | 187.33 |
1539216000000 | 183.48 |
1539302400000 | 185.03 |
1539561600000 | 184.46 |
1539648000000 | 187.66 |
1539734400000 | 187.6 |
1539820800000 | 185.3 |
1539907200000 | 184.27 |
1540166400000 | 183.39 |
1540252800000 | 181.07 |
1540339200000 | 177.69 |
1540425600000 | 177.69 |
1540512000000 | 175.79 |
1540771200000 | 175.88 |
1540857600000 | 178.13 |
1540944000000 | 180.27 |
1541030400000 | 183.54 |
1541116800000 | 184.35 |
1541376000000 | 183.59 |
1541462400000 | 184.49 |
1541548800000 | 186.44 |
1541635200000 | 186.7 |
1541721600000 | 184.51 |
1541980800000 | 181.43 |
1542067200000 | 181.18 |
1542153600000 | 180.33 |
1542240000000 | 180.58 |
1542326400000 | 181.04 |
1542585600000 | 179.77 |
1542672000000 | 176.92 |
1542758400000 | 178.27 |
1542844800000 | 178.6 |
1542931200000 | 178.47 |
1543190400000 | 180.33 |
1543276800000 | 179.51 |
1543363200000 | 181.6 |
1543449600000 | 182.08 |
1543536000000 | 181.85 |
1543795200000 | 184.63 |
1543881600000 | 180.06 |
1543968000000 | 179.37 |
1544054400000 | 177.1 |
1544140800000 | 174.66 |
1544400000000 | 172.13 |
1544486400000 | 171.98 |
1544572800000 | 174.24 |
1544659200000 | 173.66 |
1544745600000 | 171.11 |
1545004800000 | 168.61 |
1545091200000 | 168.1 |
1545177600000 | 167.16 |
1545264000000 | 163.85 |
1545350400000 | 161.86 |
1545609600000 | 159.77 |
1545782400000 | 163.78 |
1545868800000 | 165.22 |
1545955200000 | 166.26 |
1546214400000 | 167.63 |
1546387200000 | 166.85 |
1546473600000 | 164.97 |
1546560000000 | 168.62 |
1546819200000 | 171.37 |
1546905600000 | 173.8 |
1546992000000 | 176.24 |
1547078400000 | 176.72 |
1547164800000 | 176.8 |
1547424000000 | 176.17 |
1547510400000 | 177.03 |
1547596800000 | 177.87 |
1547683200000 | 178.47 |
1547769600000 | 180.97 |
1548028800000 | 181.09 |
1548115200000 | 179.16 |
1548201600000 | 178.93 |
1548288000000 | 180.17 |
1548374400000 | 182.38 |
1548633600000 | 181.7 |
1548720000000 | 181.78 |
1548806400000 | 183.06 |
1548892800000 | 184.19 |
1548979200000 | 184.2 |
1549238400000 | 185 |
1549324800000 | 186.04 |
1549411200000 | 186.12 |
1549497600000 | 184 |
1549584000000 | 182.38 |
1549843200000 | 182.7 |
1549929600000 | 184.9 |
1550016000000 | 186.41 |
1550102400000 | 186.1 |
1550188800000 | 187.2 |
1550448000000 | 188.16 |
1550534400000 | 188.43 |
1550620800000 | 189.29 |
1550707200000 | 188.4 |
1550793600000 | 189.24 |
1551052800000 | 190.14 |
1551139200000 | 189.9 |
1551225600000 | 189.87 |
1551312000000 | 188.95 |
1551398400000 | 190.42 |
1551657600000 | 190.23 |
1551744000000 | 189.4 |
1551830400000 | 188.19 |
1551916800000 | 186.05 |
1552003200000 | 184.36 |
1552262400000 | 186.14 |
1552348800000 | 187.22 |
1552435200000 | 187.96 |
1552521600000 | 187.81 |
1552608000000 | 188.72 |
1552867200000 | 189.7 |
1552953600000 | 189.65 |
1553040000000 | 188.22 |
1553126400000 | 189.82 |
1553212800000 | 187.19 |
1553472000000 | 185.92 |
1553558400000 | 187.6 |
1553644800000 | 187.69 |
1553731200000 | 187.97 |
1553817600000 | 189.45 |
1554076800000 | 192.17 |
1554163200000 | 192.11 |
1554249600000 | 193.73 |
1554336000000 | 193.75 |
1554422400000 | 194.61 |
1554681600000 | 194.69 |
1554768000000 | 193.35 |
1554854400000 | 194.08 |
1554940800000 | 194.35 |
1555027200000 | 195.7 |
1555286400000 | 196.11 |
1555372800000 | 195.97 |
1555459200000 | 195.11 |
1555545600000 | 194.89 |
1555891200000 | 194.45 |
1555977600000 | 195.77 |
1556064000000 | 195.69 |
1556150400000 | 194.48 |
1556236800000 | 195.11 |
1556496000000 | 195.01 |
1556582400000 | 195.32 |
1556668800000 | 194.41 |
1556755200000 | 193.93 |
1556841600000 | 195.4 |
1557100800000 | 194.23 |
1557187200000 | 191.31 |
1557273600000 | 190.78 |
1557360000000 | 189.35 |
1557446400000 | 189.84 |
1557705600000 | 185.79 |
1557792000000 | 186.95 |
1557878400000 | 187.67 |
1557964800000 | 188.31 |
1558051200000 | 187.52 |
1558310400000 | 185.85 |
1558396800000 | 187.29 |
1558483200000 | 186.49 |
1558569600000 | 184.09 |
1558656000000 | 184.85 |
1558915200000 | 184.83 |
1559001600000 | 184.26 |
1559088000000 | 182.31 |
1559174400000 | 182.03 |
1559260800000 | 181.17 |
1559520000000 | 181.7 |
1559606400000 | 184.67 |
1559692800000 | 186.74 |
1559779200000 | 186.68 |
1559865600000 | 188.38 |
1560124800000 | 189.24 |
1560211200000 | 190.2 |
1560297600000 | 189.79 |
1560384000000 | 189.86 |
1560470400000 | 188.95 |
1560729600000 | 188.44 |
1560816000000 | 189.91 |
1560902400000 | 191.42 |
1560988800000 | 193.44 |
1561075200000 | 192.69 |
1561334400000 | 192.31 |
1561420800000 | 191.53 |
1561507200000 | 190.92 |
1561593600000 | 192.75 |
1561680000000 | 194.75 |
1561939200000 | 196.32 |
1562025600000 | 196.29 |
1562112000000 | 197.22 |
1562198400000 | 197.56 |
1562284800000 | 196.77 |
1562544000000 | 195.26 |
1562630400000 | 194.63 |
1562716800000 | 194.73 |
1562803200000 | 195.29 |
1562889600000 | 196.52 |
1563148800000 | 196.69 |
1563235200000 | 196.64 |
1563321600000 | 195.69 |
1563408000000 | 195.28 |
1563494400000 | 195.71 |
1563753600000 | 195.73 |
1563840000000 | 197.07 |
1563926400000 | 198.67 |
1564012800000 | 197.78 |
1564099200000 | 198.06 |
1564358400000 | 197.38 |
1564444800000 | 196.95 |
1564531200000 | 196.17 |
1564617600000 | 194.81 |
1564704000000 | 192.52 |
1564963200000 | 187.76 |
1565049600000 | 188.77 |
1565136000000 | 189.47 |
1565222400000 | 191.94 |
1565308800000 | 190.58 |
1565568000000 | 188.99 |
1565654400000 | 189.56 |
1565740800000 | 185.98 |
1565827200000 | 184.78 |
1565913600000 | 186.96 |
1566172800000 | 189.06 |
1566259200000 | 188.23 |
1566345600000 | 189.71 |
1566432000000 | 189.47 |
1566518400000 | 186.8 |
1566777600000 | 186.9 |
1566864000000 | 187.1 |
1566950400000 | 187.31 |
1567036800000 | 188.82 |
1567123200000 | 189.89 |
1567382400000 | 189.5 |
1567468800000 | 188.85 |
1567555200000 | 190.67 |
1567641600000 | 193.67 |
1567728000000 | 194.34 |
1567987200000 | 195.05 |
1568073600000 | 195.76 |
1568160000000 | 197.44 |
1568246400000 | 197.93 |
1568332800000 | 199.09 |
1568592000000 | 198.83 |
1568678400000 | 198.81 |
1568764800000 | 198.48 |
1568851200000 | 198.57 |
1568937600000 | 198.26 |
1569196800000 | 197.64 |
1569283200000 | 196.89 |
1569369600000 | 196.89 |
1569456000000 | 196.87 |
1569542400000 | 196.95 |
1569801600000 | 197.05 |
1569888000000 | 195.35 |
1569974400000 | 192.37 |
1570060800000 | 192.93 |
1570147200000 | 194.4 |
1570406400000 | 194.24 |
1570492800000 | 191.86 |
1570579200000 | 192.36 |
1570665600000 | 193.67 |
1570752000000 | 197.36 |
1571011200000 | 196.88 |
1571097600000 | 199.02 |
1571184000000 | 199.33 |
1571270400000 | 199.87 |
1571356800000 | 199.93 |
1571616000000 | 201.16 |
1571702400000 | 200.35 |
1571788800000 | 200.98 |
1571875200000 | 201.84 |
1571961600000 | 202.58 |
1572220800000 | 203.47 |
1572307200000 | 204.15 |
1572393600000 | 203.67 |
1572480000000 | 203.29 |
1572566400000 | 205.54 |
1572825600000 | 206.7 |
1572912000000 | 207.02 |
1572998400000 | 207.04 |
1573084800000 | 207.57 |
1573171200000 | 207.66 |
1573430400000 | 207.8 |
1573516800000 | 208.12 |
1573603200000 | 207.35 |
1573689600000 | 207.01 |
1573776000000 | 208.74 |
1574035200000 | 208.77 |
1574121600000 | 208.77 |
1574208000000 | 207.93 |
1574294400000 | 207.04 |
1574380800000 | 207.38 |
1574640000000 | 209.36 |
1574726400000 | 210.34 |
1574812800000 | 211.02 |
1574899200000 | 211 |
1574985600000 | 209.57 |
1575244800000 | 208.67 |
1575331200000 | 207.32 |
1575417600000 | 208.11 |
1575504000000 | 209.23 |
1575590400000 | 210.85 |
1575849600000 | 210.78 |
1575936000000 | 210.09 |
1576022400000 | 210.28 |
1576108800000 | 211.52 |
1576195200000 | 213.42 |
1576454400000 | 214.74 |
1576540800000 | 214.24 |
1576627200000 | 213.5 |
1576713600000 | 213.83 |
1576800000000 | 214.42 |
1577059200000 | 214.6 |
1577145600000 | 214.91 |
1577318400000 | 215.36 |
1577404800000 | 215.91 |
1577664000000 | 215.34 |
1577750400000 | 215.86 |
1577923200000 | 216.7 |
1578009600000 | 215.47 |
1578268800000 | 214.85 |
1578355200000 | 215.44 |
1578441600000 | 214.91 |
1578528000000 | 215.99 |
1578614400000 | 215.97 |
1578873600000 | 216.33 |
1578960000000 | 216.97 |
1579046400000 | 216.94 |
1579132800000 | 218.27 |
1579219200000 | 218.67 |
1579478400000 | 218.79 |
1579564800000 | 217.92 |
1579651200000 | 217.8 |
1579737600000 | 217.09 |
1579824000000 | 216.17 |
1580083200000 | 212.28 |
1580169600000 | 213.29 |
1580256000000 | 213.39 |
1580342400000 | 212.1 |
1580428800000 | 209.94 |
1580688000000 | 210.28 |
1580774400000 | 213.08 |
1580860800000 | 215.77 |
1580947200000 | 216.18 |
1581033600000 | 214.54 |
1581292800000 | 214.65 |
1581379200000 | 216.35 |
1581465600000 | 217.59 |
1581552000000 | 217.32 |
1581638400000 | 217.45 |
1581897600000 | 217.19 |
1581984000000 | 216.07 |
1582070400000 | 216.45 |
1582156800000 | 215.79 |
1582243200000 | 214.27 |
1582502400000 | 208.4 |
1582588800000 | 202.59 |
1582675200000 | 200.5 |
1582761600000 | 193.67 |
1582848000000 | 189.17 |
1583107200000 | 193.17 |
1583193600000 | 191.37 |
1583280000000 | 195.34 |
1583366400000 | 191.11 |
1583452800000 | 186.85 |
1583712000000 | 172.4 |
1583798400000 | 175.67 |
1583884800000 | 167.95 |
1583971200000 | 150.65 |
1584057600000 | 155.51 |
1584316800000 | 139.82 |
1584403200000 | 143.09 |
1584489600000 | 133.77 |
1584576000000 | 133.9 |
1584662400000 | 131.11 |
1584921600000 | 127.24 |
1585008000000 | 139.92 |
1585094400000 | 145.34 |
1585180800000 | 152.65 |
1585267200000 | 149.19 |
1585526400000 | 152.04 |
1585612800000 | 150.13 |
1585699200000 | 143.8 |
1585785600000 | 143.64 |
1585872000000 | 140.64 |
1586131200000 | 150.41 |
1586217600000 | 153.69 |
1586304000000 | 158.54 |
1586390400000 | 162.68 |
1586736000000 | 160.26 |
1586822400000 | 163.75 |
1586908800000 | 158.26 |
1586995200000 | 157.56 |
1587081600000 | 163.24 |
1587340800000 | 161.16 |
1587427200000 | 155.94 |
1587513600000 | 158.16 |
1587600000000 | 159.88 |
1587686400000 | 160.79 |
1587945600000 | 165.13 |
1588032000000 | 166.69 |
1588118400000 | 171.68 |
1588204800000 | 169.63 |
1588291200000 | 165.02 |
1588550400000 | 164.05 |
1588636800000 | 166 |
1588723200000 | 164.97 |
1588809600000 | 167.53 |
1588896000000 | 171.23 |
1589155200000 | 170.66 |
1589241600000 | 167.45 |
1589328000000 | 163.4 |
1589414400000 | 162.93 |
1589500800000 | 163.9199 |
1589760000000 | 170.83 |
1589846400000 | 170.4199 |
1589932800000 | 173.41 |
1590019200000 | 172.49 |
1590105600000 | 172.58 |
1590364800000 | 173.8 |
1590451200000 | 178.96 |
1590537600000 | 180.78 |
1590624000000 | 181.28 |
1590710400000 | 180.31 |
1590969600000 | 182.48 |
1591056000000 | 185.37 |
1591142400000 | 189.88 |
1591228800000 | 190.1399 |
1591315200000 | 194.95 |
1591574400000 | 197.79 |
1591660800000 | 194.9 |
1591747200000 | 192.83 |
1591833600000 | 182.04 |
1591920000000 | 183.26 |
1592179200000 | 183.46 |
1592265600000 | 188.33 |
1592352000000 | 187.8 |
1592438400000 | 187.2 |
1592524800000 | 186.51 |
1592784000000 | 186.99 |
1592870400000 | 188.52 |
1592956800000 | 183.82 |
1593043200000 | 184.26 |
1593129600000 | 182.61 |
1593388800000 | 183.5 |
1593475200000 | 185.86 |
1593561600000 | 185.96 |
1593648000000 | 187.28 |
1593734400000 | 187.3 |
1593993600000 | 190.26 |
1594080000000 | 189.01 |
1594166400000 | 189.16 |
1594252800000 | 188.91 |
1594339200000 | 189.9 |
1594598400000 | 189.8 |
1594684800000 | 190.86 |
1594771200000 | 194.37 |
1594857600000 | 193.34 |
1594944000000 | 193.9 |
1595203200000 | 195.09 |
1595289600000 | 196.2 |
1595376000000 | 197.24 |
1595462400000 | 196.86 |
1595548800000 | 195.48 |
1595808000000 | 197.25 |
1595894400000 | 195.8899 |
1595980800000 | 197.36 |
1596067200000 | 196.34 |
1596153600000 | 195.26 |
1596412800000 | 197.28 |
1596499200000 | 198.65 |
1596585600000 | 200.4199 |
1596672000000 | 199.66 |
1596758400000 | 199.62 |
1597017600000 | 200.19 |
1597104000000 | 200.88 |
1597190400000 | 202.79 |
1597276800000 | 203.06 |
1597363200000 | 202.75 |
1597622400000 | 203.25 |
1597708800000 | 203.4 |
1597795200000 | 202.6699 |
1597881600000 | 201.23 |
1597968000000 | 201.13 |
1598227200000 | 203.21 |
1598313600000 | 203.66 |
1598400000000 | 204.77 |
1598486400000 | 204.55 |
1598572800000 | 205.59 |
1598832000000 | 205.37 |
1598918400000 | 206.29 |
1599004800000 | 208.9 |
1599091200000 | 204.25 |
1599177600000 | 201.65 |
1599436800000 | 202.27 |
1599523200000 | 199.03 |
1599609600000 | 201.32 |
1599696000000 | 200.12 |
1599782400000 | 200.32 |
1600041600000 | 203.02 |
1600128000000 | 203.9 |
1600214400000 | 204.33 |
1600300800000 | 203.31 |
1600387200000 | 201.8 |
1600646400000 | 197.76 |
1600732800000 | 198.34 |
1600819200000 | 195.82 |
1600905600000 | 194.6 |
1600992000000 | 196.45 |
1601251200000 | 200.06 |
1601337600000 | 200.1699 |
1601424000000 | 200.36 |
1601510400000 | 201.4199 |
1601596800000 | 200.73 |
1601856000000 | 204.65 |
1601942400000 | 204.48 |
1602028800000 | 206.59 |
1602115200000 | 208.6399 |
1602201600000 | 210.13 |
1602460800000 | 211.69 |
1602547200000 | 210.44 |
1602633600000 | 210.21 |
1602720000000 | 209.32 |
1602806400000 | 209.49 |
1603065600000 | 208.74 |
1603152000000 | 209.04 |
1603238400000 | 209.37 |
1603324800000 | 209.07 |
1603411200000 | 209.89 |
1603670400000 | 205.91 |
1603756800000 | 204.3 |
1603843200000 | 199.28 |
1603929600000 | 199.4 |
1604016000000 | 198.36 |
1604275200000 | 201.31 |
1604361600000 | 205.6 |
1604448000000 | 208.24 |
1604534400000 | 212.9 |
1604620800000 | 213.2 |
1604880000000 | 217.06 |
1604966400000 | 217.49 |
1605052800000 | 218.7 |
1605139200000 | 217.18 |
1605225600000 | 219.63 |
1605484800000 | 223.29 |
1605571200000 | 223.09 |
1605657600000 | 222.03 |
1605744000000 | 222.04 |
1605830400000 | 221.92 |
1606089600000 | 222.52 |
1606176000000 | 225.62 |
1606262400000 | 225.25 |
1606348800000 | 225.48 |
1606435200000 | 226.7 |
1606694400000 | 225.28 |
1606780800000 | 228.05 |
1606867200000 | 227.74 |
1606953600000 | 228.64 |
1607040000000 | 230.82 |
1607299200000 | 229.99 |
1607385600000 | 230.64 |
1607472000000 | 230.63 |
1607558400000 | 229.84 |
1607644800000 | 229.28 |
1607904000000 | 229.9 |
1607990400000 | 232.31 |
1608076800000 | 233.57 |
1608163200000 | 235.92 |
1608249600000 | 235.06 |
1608508800000 | 232.91 |
1608595200000 | 232.65 |
1608681600000 | 233.91 |
1608768000000 | 234.71 |
1609113600000 | 235.12 |
1609200000000 | 235.58 |
1609286400000 | 236.69 |
1609372800000 | 237.18 |
1609718400000 | 235.57 |
1609804800000 | 237.21 |
1609891200000 | 240.13 |
1609977600000 | 242.54 |
1610064000000 | 243.54 |
1610323200000 | 242.01 |
1610409600000 | 242.82 |
1610496000000 | 242.39 |
1610582400000 | 243.17 |
1610668800000 | 241.67 |
1610928000000 | 241.6 |
1611014400000 | 243.24 |
1611100800000 | 245.44 |
1611187200000 | 245.6 |
1611273600000 | 244.59 |
1611532800000 | 244.26 |
1611619200000 | 243.7 |
1611705600000 | 239.54 |
1611792000000 | 239.75 |
1611878400000 | 235.87 |
1612137600000 | 238.98 |
1612224000000 | 241.86 |
1612310400000 | 242.13 |
1612396800000 | 243.12 |
1612483200000 | 245.01 |
1612742400000 | 247.73 |
1612828800000 | 248.06 |
1612915200000 | 248.67 |
1613001600000 | 249.43 |
1613088000000 | 250.12 |
1613347200000 | 251.42 |
1613433600000 | 250.93 |
1613520000000 | 248.9 |
1613606400000 | 246.95 |
1613692800000 | 249.05 |
1613952000000 | 247.5 |
1614038400000 | 246.95 |
1614124800000 | 247.43 |
1614211200000 | 244.51 |
1614297600000 | 240.82 |
1614556800000 | 245.85 |
1614643200000 | 244.56 |
1614729600000 | 243.22 |
1614816000000 | 238.78 |
1614902400000 | 240.47 |
1615161600000 | 240.42 |
1615248000000 | 242.72 |
1615334400000 | 243.93 |
1615420800000 | 246.9 |
1615507200000 | 247.85 |
1615766400000 | 249.84 |
1615852800000 | 250.14 |
1615939200000 | 250.47 |
1616025600000 | 249.71 |
1616112000000 | 248.93 |
1616371200000 | 249.64 |
1616457600000 | 246.32 |
1616544000000 | 244.81 |
1616630400000 | 246.4 |
1616716800000 | 250.28 |
1616976000000 | 249.14 |
1617062400000 | 249.62 |
1617148800000 | 249.6 |
1617235200000 | 252.65 |
1617580800000 | 255.3 |
1617667200000 | 256.15 |
1617753600000 | 256.19 |
1617840000000 | 256.89 |
1617926400000 | 257.62 |
1618185600000 | 257.71 |
1618272000000 | 258.3 |
1618358400000 | 259.33 |
1618444800000 | 261.23 |
1618531200000 | 262.71 |
1618790400000 | 262.66 |
1618876800000 | 259.87 |
1618963200000 | 260.71 |
1619049600000 | 261.63 |
1619136000000 | 263.29 |
1619395200000 | 264.47 |
1619481600000 | 263.85 |
1619568000000 | 263.61 |
1619654400000 | 263.19 |
1619740800000 | 261.0299 |
1620000000000 | 262.0899 |
1620086400000 | 260.7799 |
1620172800000 | 261.63 |
1620259200000 | 262.1 |
1620345600000 | 265.0899 |
1620604800000 | 264.77 |
1620691200000 | 260.8 |
1620777600000 | 255.24 |
1620864000000 | 256.39 |
1620950400000 | 260.58 |
1621209600000 | 259.88 |
1621296000000 | 260.41 |
1621382400000 | 258.41 |
1621468800000 | 260.9 |
1621555200000 | 261.15 |
1621814400000 | 262.77 |
1621900800000 | 263.18 |
1621987200000 | 263.56 |
1622073600000 | 264.33 |
1622160000000 | 265.5899 |
1622419200000 | 265.63 |
1622505600000 | 266.72 |
1622592000000 | 266.61 |
1622678400000 | 265.94 |
1622764800000 | 267.79 |
1623024000000 | 267.98 |
1623110400000 | 268.35 |
1623196800000 | 267.56 |
1623283200000 | 268.13 |
1623369600000 | 268.75 |
1623628800000 | 268.88 |
1623715200000 | 268.63 |
1623801600000 | 267.77 |
1623888000000 | 265.55 |
1623974400000 | 261.88 |
1624233600000 | 264.0899 |
1624320000000 | 265.82 |
1624406400000 | 265.68 |
1624492800000 | 266.9 |
1624579200000 | 268.43 |
1624838400000 | 267.68 |
1624924800000 | 267.89 |
1625011200000 | 266.42 |
1625097600000 | 267.19 |
1625184000000 | 268.35 |
1625443200000 | 268.87 |
1625529600000 | 268 |
1625616000000 | 268.5 |
1625702400000 | 265.52 |
1625788800000 | 268.2 |
1626048000000 | 269.27 |
1626134400000 | 267.5899 |
1626220800000 | 266.73 |
1626307200000 | 264.69 |
1626393600000 | 263.5899 |
1626652800000 | 259.74 |
1626739200000 | 262.17 |
1626825600000 | 264.9 |
1626912000000 | 265.58 |
1626998400000 | 266.95 |
1627257600000 | 267.86 |
1627344000000 | 267.02 |
1627430400000 | 266.85 |
1627516800000 | 269.47 |
1627603200000 | 268.24 |
1627862400000 | 270.15 |
1627948800000 | 270.98 |
1628035200000 | 269.8 |
1628121600000 | 270.57 |
1628208000000 | 270.19 |
1628467200000 | 269.94 |
1628553600000 | 269.87 |
1628640000000 | 270.5899 |
1628726400000 | 270.52 |
1628812800000 | 271.2799 |
1629072000000 | 270.71 |
1629158400000 | 268.46 |
1629244800000 | 267.16 |
1629331200000 | 264.79 |
1629417600000 | 265.2799 |
1629676800000 | 268.05 |
1629763200000 | 270.0299 |
1629849600000 | 271.29 |
1629936000000 | 270.12 |
1630022400000 | 273.1 |
1630281600000 | 274.51 |
1630368000000 | 274.35 |
1630454400000 | 276.08 |
1630540800000 | 277.72 |
1630627200000 | 277.99 |
1630886400000 | 278.98 |
1630972800000 | 277.18 |
1631059200000 | 276.35 |
1631145600000 | 275.6 |
1631232000000 | 275.23 |
1631491200000 | 274.85 |
1631577600000 | 274.73 |
1631664000000 | 274.81 |
1631750400000 | 274.11 |
1631836800000 | 272.5299 |
1632096000000 | 268.5899 |
1632182400000 | 267.96 |
1632268800000 | 269.48 |
1632355200000 | 272.1 |
1632441600000 | 271.86 |
1632700800000 | 271.14 |
1632787200000 | 266.01 |
1632873600000 | 265.05 |
1632960000000 | 263.0899 |
1633046400000 | 263.32 |
1633305600000 | 261.0299 |
1633392000000 | 261.9 |
1633478400000 | 261 |
1633564800000 | 263.72 |
1633651200000 | 263.0299 |
1633910400000 | 262.3 |
1633996800000 | 262.43 |
1634083200000 | 263.73 |
1634169600000 | 267.72 |
1634256000000 | 269.01 |
1634515200000 | 268.77 |
1634601600000 | 270.81 |
1634688000000 | 271.9 |
1634774400000 | 272.6 |
1634860800000 | 272.94 |
1635120000000 | 273.17 |
1635206400000 | 272.43 |
1635292800000 | 270.26 |
1635379200000 | 272.37 |
1635465600000 | 270.9 |
1635724800000 | 273.57 |
1635811200000 | 272.92 |
1635897600000 | 274.06 |
1635984000000 | 274.88 |
1636070400000 | 275.01 |
1636329600000 | 276.25 |
1636416000000 | 275.99 |
1636502400000 | 273.45 |
1636588800000 | 274.0299 |
1636675200000 | 276.4 |
1636934400000 | 276.73 |
1637020800000 | 276.7799 |
1637107200000 | 275.11 |
1637193600000 | 273.85 |
1637280000000 | 273.43 |
1637539200000 | 271.85 |
1637625600000 | 271.06 |
1637712000000 | 270.8 |
1637798400000 | 271.36 |
1637884800000 | 266.11 |
1638144000000 | 266.44 |
1638230400000 | 261.42 |
1638316800000 | 260.07 |
1638403200000 | 262.48 |
1638489600000 | 260.86 |
1638748800000 | 262.94 |
1638835200000 | 268.55 |
1638921600000 | 270.04 |
1639008000000 | 267.38 |
1639094400000 | 267.23 |
1639353600000 | 266.17 |
1639440000000 | 264.19 |
1639526400000 | 266.32 |
1639612800000 | 266.38 |
1639699200000 | 264.95 |
1639958400000 | 261.02 |
1640044800000 | 265.51 |
1640131200000 | 267.5899 |
1640217600000 | 269.52 |
1640304000000 | 269.74 |
1640563200000 | 271.95 |
1640649600000 | 272.31 |
1640736000000 | 273.24 |
1640822400000 | 272.97 |
1640908800000 | 272.98 |
1641168000000 | 271.88 |
1641254400000 | 272.72 |
1641340800000 | 268.54 |
1641427200000 | 266.74 |
1641513600000 | 265.3 |
1641772800000 | 264.36 |
1641859200000 | 266.36 |
1641945600000 | 268.29 |
1642032000000 | 266.37 |
1642118400000 | 264.87 |
1642377600000 | 264.93 |
1642464000000 | 260.3399 |
1642550400000 | 257.86 |
1642636800000 | 256.42 |
1642723200000 | 252.4 |
1642982400000 | 251.96 |
1643068800000 | 247.21 |
1643155200000 | 246.68 |
1643241600000 | 242.63 |
1643328000000 | 246.27 |
1643587200000 | 251.94 |
1643673600000 | 254.42 |
1643760000000 | 256.67 |
1643846400000 | 252.02 |
1643932800000 | 252.53 |
1644192000000 | 252.66 |
1644278400000 | 254.58 |
1644364800000 | 260.02 |
1644451200000 | 257.19 |
1644537600000 | 253.04 |
1644796800000 | 250.28 |
1644883200000 | 254.45 |
1644969600000 | 255.52 |
1645056000000 | 251.06 |
1645142400000 | 249.1 |
1645401600000 | 248.25 |
1645488000000 | 245.73 |
1645574400000 | 242.45 |
1645660800000 | 242.52 |
1645747200000 | 249.19 |
1646006400000 | 249.12 |
1646092800000 | 245.44 |
1646179200000 | 247.64 |
1646265600000 | 245.93 |
1646352000000 | 241.78 |
1646611200000 | 234.82 |
1646697600000 | 232.39 |
1646784000000 | 239.27 |
1646870400000 | 238.88 |
1646956800000 | 236.04 |
1647216000000 | 235.21 |
1647302400000 | 237.5 |
1647388800000 | 244.12 |
1647475200000 | 247.72 |
1647561600000 | 250.29 |
1647820800000 | 249.35 |
1647907200000 | 251.04 |
1647993600000 | 248.69 |
1648080000000 | 250.04 |
1648166400000 | 250.84 |
1648425600000 | 251.39 |
1648512000000 | 257.19 |
1648598400000 | 255.54 |
1648684800000 | 252.03 |
1648771200000 | 252.19 |
1649030400000 | 253.1 |
1649116800000 | 250.79 |
1649203200000 | 247.1 |
1649289600000 | 246.21 |
1649376000000 | 246.04 |
1649635200000 | 243.64 |
1649721600000 | 242.81 |
1649808000000 | 245.28 |
1649894400000 | 244.27 |
1650240000000 | 242.48 |
1650326400000 | 245.72 |
1650412800000 | 247.69 |
1650499200000 | 245.71 |
1650585600000 | 239.43 |
1650844800000 | 238.75 |
1650931200000 | 233.59 |
1651017600000 | 232.96 |
1651104000000 | 235.27 |
1651190400000 | 231.67 |
1651449600000 | 230.89 |
1651536000000 | 232.43 |
1651622400000 | 235.29 |
1651708800000 | 229.08 |
1651795200000 | 225.9 |
1652054400000 | 218.66 |
1652140800000 | 218.94 |
1652227200000 | 217.62 |
1652313600000 | 217.68 |
1652400000000 | 222.91 |
1652659200000 | 222.22 |
1652745600000 | 226.72 |
1652832000000 | 221.44 |
1652918400000 | 221.78 |
1653004800000 | 222.3 |
1653264000000 | 225.01 |
1653350400000 | 222.24 |
1653436800000 | 223.8 |
1653523200000 | 227.4 |
1653609600000 | 232.36 |
1653868800000 | 234.12 |
1653955200000 | 230.69 |
1654041600000 | 228.56 |
1654128000000 | 232.37 |
1654214400000 | 230.21 |
1654473600000 | 230.93 |
1654560000000 | 231.87 |
1654646400000 | 230.06 |
1654732800000 | 225.07 |
1654819200000 | 218.24 |
1655078400000 | 209.46 |
1655164800000 | 207.46 |
1655251200000 | 209.27 |
1655337600000 | 203.59 |
1655424000000 | 203.36 |
1655683200000 | 203.59 |
1655769600000 | 206.27 |
1655856000000 | 205.66 |
1655942400000 | 206.97 |
1656028800000 | 212.75 |
1656288000000 | 213.72 |
1656374400000 | 211.13 |
1656460800000 | 208.94 |
1656547200000 | 206.6399 |
1656633600000 | 207.27 |
1656892800000 | 207.59 |
1656979200000 | 206.56 |
1657065600000 | 206.47 |
1657152000000 | 210.07 |
1657238400000 | 210.41 |
1657497600000 | 207.63 |
1657584000000 | 206.35 |
1657670400000 | 205.79 |
1657756800000 | 203.1699 |
1657843200000 | 206.46 |
1658102400000 | 207.4 |
1658188800000 | 212.28 |
1658275200000 | 214.52 |
1658361600000 | 216.06 |
1658448000000 | 216.02 |
1658707200000 | 215.44 |
1658793600000 | 213.64 |
1658880000000 | 216.72 |
1658966400000 | 220.56 |
1659052800000 | 222.85 |
1659312000000 | 223.82 |
1659398400000 | 221.72 |
1659484800000 | 223.1 |
1659571200000 | 224.22 |
1659657600000 | 223.36 |
1659916800000 | 225.27 |
1660003200000 | 222.85 |
1660089600000 | 228.81 |
1660176000000 | 229.47 |
1660262400000 | 231.93 |
1660521600000 | 232.1 |
1660608000000 | 232.1 |
1660694400000 | 229.2 |
1660780800000 | 229.79 |
1660867200000 | 226.37 |
1661126400000 | 221.49 |
1661212800000 | 221.51 |
1661299200000 | 222.29 |
1661385600000 | 225.11 |
1661472000000 | 219.68 |
1661731200000 | 216.93 |
1661817600000 | 216.12 |
1661904000000 | 215.12 |
1661990400000 | 212.43 |
1662076800000 | 212.41 |
1662336000000 | 211.48 |
1662422400000 | 210.72 |
1662508800000 | 213.32 |
1662595200000 | 215.92 |
1662681600000 | 220.11 |
1662940800000 | 222.59 |
1663027200000 | 215.35 |
1663113600000 | 213.78 |
1663200000000 | 212.12 |
1663286400000 | 209.5 |
1663545600000 | 210.5 |
1663632000000 | 207.66 |
1663718400000 | 204.88 |
1663804800000 | 201.79 |
1663891200000 | 197.52 |
1664150400000 | 193.59 |
1664236800000 | 193.52 |
1664323200000 | 196.06 |
1664409600000 | 193.8899 |
1664496000000 | 192.94 |
1664755200000 | 197.26 |
1664841600000 | 204.79 |
1664928000000 | 203.48 |
1665014400000 | 202.41 |
1665100800000 | 197.84 |
1665360000000 | 195.87 |
1665446400000 | 194.95 |
1665532800000 | 193.15 |
1665619200000 | 195.95 |
1665705600000 | 193.87 |
1665964800000 | 197.6399 |
1666051200000 | 200.47 |
1666137600000 | 197.66 |
1666224000000 | 196.41 |
1666310400000 | 197.98 |
1666569600000 | 200.1699 |
1666656000000 | 204.32 |
1666742400000 | 205.83 |
1666828800000 | 205.55 |
1666915200000 | 207.07 |
1667174400000 | 206.76 |
1667260800000 | 208.9 |
1667347200000 | 204.74 |
1667433600000 | 202.43 |
1667520000000 | 205.33 |
1667779200000 | 208.07 |
1667865600000 | 210.65 |
1667952000000 | 207.91 |
1668038400000 | 218.45 |
1668124800000 | 223.28 |
1668384000000 | 220.85 |
1668470400000 | 222.91 |
1668556800000 | 220 |
1668643200000 | 218.13 |
1668729600000 | 220.16 |
1668988800000 | 218.46 |
1669075200000 | 221.53 |
1669161600000 | 223.36 |
1669248000000 | 224.76 |
1669334400000 | 224.82 |
1669593600000 | 221.54 |
1669680000000 | 221.74 |
1669766400000 | 225.03 |
1669852800000 | 228.38 |
1669939200000 | 228.06 |
1670198400000 | 224.94 |
1670284800000 | 222.55 |
1670371200000 | 222.07 |
1670457600000 | 223.14 |
1670544000000 | 223.27 |
1670803200000 | 224.47 |
1670889600000 | 227.98 |
1670976000000 | 227.23 |
1671062400000 | 221.77 |
1671148800000 | 219.07 |
1671408000000 | 217.3 |
1671494400000 | 217.73 |
1671580800000 | 220.63 |
1671667200000 | 218.95 |
1671753600000 | 219.44 |
1672012800000 | 219.6 |
1672099200000 | 219.83 |
1672185600000 | 217.49 |
1672272000000 | 220.4 |
1672358400000 | 219.53 |
1672617600000 | 220.14 |
1672704000000 | 220.24 |
1672790400000 | 222.98 |
1672876800000 | 220.49 |
1672963200000 | 225.14 |
1673222400000 | 227.01 |
1673308800000 | 227.25 |
1673395200000 | 230.12 |
1673481600000 | 232.02 |
1673568000000 | 233.43 |
1673827200000 | 233.37 |
1673913600000 | 233.53 |
1674000000000 | 232.95 |
1674086400000 | 229.58 |
1674172800000 | 232.54 |
1674432000000 | 235.59 |
1674518400000 | 235.98 |
1674604800000 | 236.32 |
1674691200000 | 237.98 |
1674777600000 | 238.87 |
1675036800000 | 237.01 |
1675123200000 | 238.89 |
1675209600000 | 241.44 |
1675296000000 | 244.86 |
1675382400000 | 241.27 |
1675641600000 | 237.86 |
1675728000000 | 239.89 |
1675814400000 | 239.11 |
1675900800000 | 237.84 |
1675987200000 | 236.06 |
1676246400000 | 237.53 |
1676332800000 | 237.47 |
1676419200000 | 237.46 |
1676505600000 | 237.12 |
1676592000000 | 236.22 |
1676851200000 | 236.53 |
1676937600000 | 232.61 |
1677024000000 | 231.22 |
1677110400000 | 231.91 |
1677196800000 | 229.84 |
1677456000000 | 230.27 |
1677542400000 | 230.47 |
1677628800000 | 230.41 |
1677715200000 | 230.77 |
1677801600000 | 233.78 |
1678060800000 | 233.27 |
1678147200000 | 229.86 |
1678233600000 | 229.86 |
1678320000000 | 227.52 |
1678406400000 | 223.25 |
1678665600000 | 220.67 |
1678752000000 | 221.46 |
1678838400000 | 217.15 |
1678924800000 | 219.12 |
1679011200000 | 216.43 |
1679270400000 | 218.14 |
1679356800000 | 220.7 |
1679443200000 | 218.25 |
1679529600000 | 218.86 |
1679616000000 | 218.59 |
1679875200000 | 220.18 |
1679961600000 | 220.73 |
1680048000000 | 223.52 |
1680134400000 | 225.54 |
1680220800000 | 228.4 |
1680480000000 | 228.47 |
1680566400000 | 227.2 |
1680652800000 | 225.1 |
1680739200000 | 225.42 |
1681084800000 | 225.6 |
1681171200000 | 227.46 |
1681257600000 | 227.31 |
1681344000000 | 229.64 |
1681430400000 | 228.68 |
1681689600000 | 229.27 |
1681776000000 | 230.11 |
1681862400000 | 229.64 |
1681948800000 | 228.85 |
1682035200000 | 228.79 |
1682294400000 | 228.74 |
1682380800000 | 224.98 |
1682467200000 | 225.04 |
1682553600000 | 227.79 |
1682640000000 | 229.89 |
1682899200000 | 230.18 |
1682985600000 | 227.75 |
1683072000000 | 227.84 |
1683158400000 | 226.46 |
1683244800000 | 229.86 |
1683504000000 | 229.96 |
1683590400000 | 228.71 |
1683676800000 | 229.21 |
1683763200000 | 228.69 |
1683849600000 | 228.18 |
1684108800000 | 229.54 |
1684195200000 | 227.6 |
1684281600000 | 228.78 |
1684368000000 | 230.57 |
1684454400000 | 230.46 |
1684713600000 | 231.08 |
1684800000000 | 228.77 |
1684886400000 | 225.81 |
1684972800000 | 226.22 |
1685059200000 | 228.16 |
1685318400000 | 228.37 |
1685404800000 | 227.85 |
1685491200000 | 225.18 |
1685577600000 | 227.24 |
1685664000000 | 231.67 |
1685923200000 | 231.24 |
1686009600000 | 232.14 |
1686096000000 | 232.25 |
1686182400000 | 232.38 |
1686268800000 | 232.6 |
1686528000000 | 234.6 |
1686614400000 | 236.84 |
1686700800000 | 237.19 |
1686787200000 | 239.49 |
1686873600000 | 239.4 |
1687132800000 | 238.89 |
1687219200000 | 237.02 |
1687305600000 | 236.64 |
1687392000000 | 235.66 |
1687478400000 | 232.45 |
1687737600000 | 233.06 |
1687824000000 | 235.4 |
1687910400000 | 235.72 |
1687996800000 | 237.12 |
1688083200000 | 239.15 |
1688342400000 | 239.88 |
1688428800000 | 239.95 |
1688515200000 | 238.21 |
1688601600000 | 235.55 |
1688688000000 | 236.64 |
1688947200000 | 238.08 |
1689033600000 | 240.72 |
1689120000000 | 243.44 |
1689206400000 | 245.93 |
1689292800000 | 245.21 |
1689552000000 | 245.87 |
1689638400000 | 247.46 |
1689724800000 | 247.54 |
1689811200000 | 246.04 |
1689897600000 | 245.32 |
1690156800000 | 245.57 |
1690243200000 | 247.17 |
1690329600000 | 247.02 |
1690416000000 | 245.5 |
1690502400000 | 246.69 |
1690761600000 | 247.23 |
1690848000000 | 246.17 |
1690934400000 | 242.7 |
1691020800000 | 242.14 |
1691107200000 | 242.49 |
1691366400000 | 243.53 |
1691452800000 | 241.5 |
1691539200000 | 241.47 |
1691625600000 | 241.93 |
1691712000000 | 240.78 |
1691971200000 | 240.37 |
1692057600000 | 238.86 |
1692144000000 | 236.88 |
1692230400000 | 234.33 |
1692316800000 | 234.15 |
1692576000000 | 234.41 |
1692662400000 | 234.77 |
1692748800000 | 237.01 |
1692835200000 | 235.15 |
1692921600000 | 234.8 |
1693180800000 | 236.86 |
1693267200000 | 239.84 |
1693353600000 | 241.58 |
1693440000000 | 241.18 |
1693526400000 | 241.75 |
1693785600000 | 242.05 |
1693872000000 | 238.86 |
1693958400000 | 238.26 |
1694044800000 | 236.57 |
1694131200000 | 236.14 |
1694390400000 | 237.18 |
1694476800000 | 236.63 |
1694563200000 | 236.06 |
1694649600000 | 238.09 |
1694736000000 | 236.74 |
1694995200000 | 235.93 |
1695081600000 | 236 |
1695168000000 | 236 |
1695254400000 | 231.92 |
1695340800000 | 231.74 |
1695600000000 | 231.41 |
1695686400000 | 228.73 |
1695772800000 | 228.1 |
1695859200000 | 229.9 |
1695945600000 | 229.93 |
1696204800000 | 227.56 |
1696291200000 | 223.84 |
1696377600000 | 224.21 |
1696464000000 | 225.05 |
1696550400000 | 226.63 |
1696809600000 | 227.4 |
1696896000000 | 230.28 |
1696982400000 | 231.19 |
1697068800000 | 228.98 |
1697155200000 | 226.85 |
1697414400000 | 228.53 |
1697500800000 | 229.8 |
1697587200000 | 226.46 |
1697673600000 | 223.29 |
1697760000000 | 220.33 |
1698019200000 | 219.01 |
1698105600000 | 220.23 |
1698192000000 | 217.35 |
1698278400000 | 216.34 |
1698364800000 | 215.52 |
1698624000000 | 216.25 |
1698710400000 | 217.32 |
1698796800000 | 218.86 |
1698883200000 | 222.54 |
1698969600000 | 227.06 |
1699228800000 | 226.74 |
1699315200000 | 225.76 |
1699401600000 | 225.31 |
1699488000000 | 224.88 |
1699574400000 | 225.98 |
1699833600000 | 226.03 |
1699920000000 | 232.4 |
1700006400000 | 233.74 |
1700092800000 | 232.24 |
1700179200000 | 233.81 |
1700438400000 | 235.07 |
1700524800000 | 234.71 |
1700611200000 | 234.92 |
1700697600000 | 235.04 |
1700784000000 | 235.97 |
1701043200000 | 235.82 |
1701129600000 | 235.61 |
1701216000000 | 236.48 |
1701302400000 | 238.14 |
1701388800000 | 240.72 |
1701648000000 | 240.45 |
1701734400000 | 238.45 |
1701820800000 | 239.7 |
1701907200000 | 240.32 |
1701993600000 | 240.74 |
1702252800000 | 241.89 |
1702339200000 | 242.91 |
1702425600000 | 245.71 |
1702512000000 | 250.61 |
1702598400000 | 249.85 |
1702857600000 | 249.37 |
1702944000000 | 251.71 |
1703030400000 | 249.6 |
1703116800000 | 251.51 |
1703203200000 | 252.7 |
1703548800000 | 253.6 |
1703635200000 | 254.87 |
1703721600000 | 255.47 |
1703808000000 | 254.2 |
1704153600000 | 252.33 |
1704240000000 | 248.14 |
1704326400000 | 248.42 |
1704412800000 | 248.94 |
1704672000000 | 251.55 |
1704758400000 | 250.73 |
1704844800000 | 251.49 |
1704931200000 | 251.72 |
1705017600000 | 252.52 |
1705276800000 | 252.16 |
1705363200000 | 249.9 |
1705449600000 | 247.35 |
1705536000000 | 248.84 |
1705622400000 | 250.75 |
1705881600000 | 253.28 |
1705968000000 | 252.66 |
1706054400000 | 252.55 |
1706140800000 | 253.16 |
1706227200000 | 253.2 |
1706486400000 | 254.3 |
1706572800000 | 254.35 |
1706659200000 | 252.78 |
1706745600000 | 253.33 |
1706832000000 | 252.99 |
1707091200000 | 250.73 |
1707177600000 | 251.59 |
1707264000000 | 252.48 |
1707350400000 | 252.86 |
1707436800000 | 254.15 |
1707696000000 | 255.17 |
1707782400000 | 251.79 |
1707868800000 | 253.69 |
1707955200000 | 256.41 |
1708041600000 | 256.19 |
1708300800000 | 256.33 |
1708387200000 | 255.71 |
1708473600000 | 255.68 |
1708560000000 | 258.68 |
1708646400000 | 259.5 |
1708905600000 | 259.17 |
1708992000000 | 259.81 |
1709078400000 | 259.54 |
1709164800000 | 261.23 |
1709251200000 | 263.8 |
1709510400000 | 263.81 |
1709596800000 | 262.2799 |
1709683200000 | 264.5299 |
1709769600000 | 266.58 |
1709856000000 | 266.23 |
1710115200000 | 264.7 |
1710201600000 | 266.3 |
1710288000000 | 266.5 |
1710374400000 | 264.49 |
1710460800000 | 263.67 |
1710720000000 | 264.52 |
1710806400000 | 265.75 |
1710892800000 | 267.01 |
1710979200000 | 270.15 |
1711065600000 | 269.15 |
1711324800000 | 268.66 |
1711411200000 | 268.89 |
1711497600000 | 271.24 |
1711584000000 | 271.55 |
1711929600000 | 269.95 |
1712016000000 | 267.7799 |
1712102400000 | 268.93 |
1712188800000 | 268.18 |
1712275200000 | 268.63 |
1712534400000 | 270.04 |
1712620800000 | 270.74 |
1712707200000 | 266.7 |
1712793600000 | 266.08 |
1712880000000 | 262.96 |
1713139200000 | 260.18 |
1713225600000 | 257.33 |
1713312000000 | 256.21 |
1713398400000 | 256.6 |
1713484800000 | 255.18 |
1713744000000 | 257.4 |
1713830400000 | 259.85 |
1713916800000 | 260.48 |
1714003200000 | 258.95 |
1714089600000 | 259.73 |
1714348800000 | 261.64 |
1714435200000 | 258.85 |
1714521600000 | 258.3399 |
1714608000000 | 260.37 |
1714694400000 | 262.74 |
1714953600000 | 265.11 |
1715040000000 | 266.42 |
1715126400000 | 265.08 |
1715212800000 | 266.73 |
1715299200000 | 267.37 |
1715558400000 | 267.7 |
1715644800000 | 268.7799 |
1715731200000 | 271.26 |
1715817600000 | 270.71 |
1715904000000 | 270.67 |
1716163200000 | 271.43 |
1716249600000 | 270.63 |
1716336000000 | 269.46 |
1716422400000 | 267.47 |
1716508800000 | 268.23 |
1716768000000 | 268.98 |
1716854400000 | 267.12 |
1716940800000 | 263.8399 |
1717027200000 | 264.69 |
1717113600000 | 266.74 |
1717372800000 | 266.47 |
1717459200000 | 265.37 |
1717545600000 | 266.39 |
1717632000000 | 266.31 |
1717718400000 | 264.92 |
1717977600000 | 265.89 |
1718064000000 | 264.63 |
1718150400000 | 267.77 |
1718236800000 | 266.01 |
1718323200000 | 263.32 |
1718582400000 | 264.05 |
1718668800000 | 265.43 |
1718755200000 | 265.41 |
1718841600000 | 265.2 |
1718928000000 | 265 |
1719187200000 | 266.8 |
1719273600000 | 266.23 |
1719360000000 | 264.93 |
1719446400000 | 265.54 |
1719532800000 | 265.74 |
1719792000000 | 264.75 |
1719878400000 | 265.62 |
1719964800000 | 267.29 |
1720051200000 | 267.94 |
1720137600000 | 267.77 |
1720396800000 | 268.27 |
1720483200000 | 267.51 |
1720569600000 | 270.08 |
1720656000000 | 273.93 |
1720742400000 | 276.0299 |
1721001600000 | 276.36 |
1721088000000 | 279.25 |
1721174400000 | 277.32 |
1721260800000 | 274.99 |
1721347200000 | 273.2 |
1721606400000 | 275.27 |
1721692800000 | 275.72 |
1721779200000 | 272.21 |
1721865600000 | 270.94 |
1721952000000 | 274.14 |
1722211200000 | 275.13 |
1722297600000 | 275.57 |
1722384000000 | 278.43 |
1722470400000 | 274.04 |
1722556800000 | 267.93 |
1722816000000 | 258.8 |
1722902400000 | 262.75 |
1722988800000 | 261.79 |
1723075200000 | 264.96 |
1723161600000 | 266.38 |
1723420800000 | 265.66 |
1723507200000 | 269.66 |
1723593600000 | 271.22 |
1723680000000 | 273.82 |
1723766400000 | 275.7 |
1724025600000 | 277.94 |
1724112000000 | 277.91 |
1724198400000 | 280.14 |
1724284800000 | 279.55 |
1724371200000 | 283.44 |
1724630400000 | 283.06 |
1724716800000 | 283.58 |
1724803200000 | 282.83 |
1724889600000 | 283.44 |
1724976000000 | 285.27 |
1725235200000 | 284.97 |
1725321600000 | 281.04 |
1725408000000 | 279.5299 |
1725494400000 | 278.46 |
1725580800000 | 276.02 |
1725840000000 | 277.0899 |
1725926400000 | 277.46 |
1726012800000 | 278.14 |
1726099200000 | 280.8399 |
1726185600000 | 284.12 |
1726444800000 | 285.41 |
1726531200000 | 286.32 |
1726617600000 | 285.8 |
1726704000000 | 290.27 |
1726790400000 | 288.56 |
1727049600000 | 289.77 |
1727136000000 | 290.76 |
1727222400000 | 289.45 |
1727308800000 | 292.92 |
1727395200000 | 294.64 |
1727654400000 | 293.67 |
1727740800000 | 291.4 |
1727827200000 | 290 |
1727913600000 | 288.57 |
1728000000000 | 290 |
1728259200000 | 288.93 |
1728345600000 | 288.8 |
1728432000000 | 290.4 |
1728518400000 | 289.95 |
1728604800000 | 292.3 |
1728864000000 | 293.62 |
1728950400000 | 293.39 |
1729036800000 | 293.33 |
1729123200000 | 293.61 |
1729209600000 | 294.45 |
1729468800000 | 292.39 |
1729555200000 | 289.87 |
1729641600000 | 287.93 |
1729728000000 | 288.5299 |
1729814400000 | 287.06 |
1730073600000 | 288.73 |
1730160000000 | 289.23 |
1730246400000 | 288.77 |
1730332800000 | 285.94 |
STOXX Global 1800 ESG-X Ax Size | STOXX Global 1800 ESG-X | |
---|---|---|
2017 | 27.664414305805 | 23.888063243603 |
2018 | -14.814605198344 | -8.5198471429648 |
2019 | 29.024370499559 | 29.403923220173 |
2020 | 9.9167376110997 | 18.561572271038 |
2021 | 15.15650873742 | 21.52334056275 |
2022 | -19.647821772746 | -18.838643960386 |
2023 | 15.924525030368 | 25.377863991446 |
2024 | 15.139687807885 | 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 |
---|---|---|---|---|
Gross Return EUR | CH0524921639 | SAW1ESZG | .SAW1ESZG | |
Price EUR | CH0524922041 | SAW1ESZP | .SAW1ESZP | |
Net Return EUR | CH0524921530 | SAW1ESZR | .SAW1ESZR | |
Gross Return USD | CH0524921944 | SAW1ESZZ | SAW1ESZZ INDEX | .SAW1ESZZ |
Price USD | CH0524921514 | SAW1ESZL | .SAW1ESZL | |
Net Return USD | CH0524921621 | SAW1ESZV | .SAW1ESZV |
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 |
---|---|---|---|
APPLOVIN A | Technology | USA | 1.222% |
GARTNER 'A' | Technology | USA | 1.192% |
ALNYLAM PHARMACEUTICALS | Health Care | USA | 1.030% |
Ansys Inc. | Technology | USA | 0.880% |
NVR Inc. | Consumer Products and Services | USA | 0.876% |
RAYMOND JAMES FINL. | Financial Services | USA | 0.858% |
TEXAS PACIFIC LAND CORP | Energy | USA | 0.842% |
CLOUDFLARE A | Technology | USA | 0.837% |
TYLER TECHNOLOGIES | Technology | USA | 0.812% |
BROWN & BROWN | Insurance | USA | 0.789% |
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 Size
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.