Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
STOXX Europe 600 ESG-X Ax Momentum
Index Description
STOXX uses Axioma's risk model and optimizer to construct the factor indices. The STOXX ESG-X single and multi-factor indices are based on the respective STOXX ESG-X country or regional benchmark indices.
Key facts
- Invest responsibly in targeted factor exposures with managed liquidity and risk profiles across various regions
- Universe is based on the STOXX ESG-X benchmark family with standardized ESG exclusion screens
- Use of Axioma's factor risk models and portfolio construction expertise to define the factors based on extensive validation from research and having a clear economic rationale
- Factor family consists of 5 single factor indices (Value, Momentum, Quality, Low Risk, and Size) and one multi-factor index
- Same index construction rules applied across the factor family
- Single factor indices maximize the target factor while constraining the exposure to other factors
- Multi-factor index employs a bottom-up approach by maximizing the exposure to an equally weighted aggregated multi-factor score
- Ensures tradability by managing turnover and exposure to illiquid positions
- Ensures diversification using country and industry controls
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 ESG-X Ax Momentum | N/A | 97.3 | 1.3 | 0.7 | 8.8 | 0.0 | 9.1 | 0.0 | 49.9 |
STOXX Europe 600 ESG-X | 12,187.7 | 9,754.2 | 17.5 | 6.0 | 328.1 | 1.3 | 3.4 | 0.0 | 4.4 |
Supersector weighting (top 10)
Banks | 18.7 |
---|---|
Health Care | 13.6 |
Industrial Goods and Services | 12.6 |
Technology | 9.3 |
Consumer Products and Services | 8.1 |
Real Estate | 6.3 |
Construction and Materials | 6.0 |
Energy | 5.7 |
Insurance | 5.6 |
Media | 3.7 |
Country weighting
UK | 17.5 |
---|---|
France | 14.0 |
Germany | 12.2 |
Italy | 10.2 |
Denmark | 9.6 |
Switzerland | 9.5 |
Netherlands | 5.4 |
Spain | 5.1 |
Belgium | 4.5 |
Poland | 3.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 ESG-X Ax Momentum | -3.1 | 14.3 | 24.9 | 13.2 | 62.5 | N/A | N/A | 25.2 | 4.2 | 10.3 |
STOXX Europe 600 ESG-X | -3.3 | 8.5 | 20.4 | 16.2 | 47.2 | N/A | N/A | 20.7 | 5.2 | 8.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 ESG-X Ax Momentum | N/A | N/A | 12.6 | 16.9 | 19.7 | N/A | N/A | 1.8 | 0.2 | 0.5 |
STOXX Europe 600 ESG-X | N/A | N/A | 10.3 | 14.6 | 17.6 | N/A | N/A | 1.9 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 ESG-X Ax Momentum | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 4.6 | 5.7 | 5.5 | 5.8 | 6.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 ESG-X Ax Momentum | 0.9 | 1.1 | 1.1 | 1.1 | 1.1 | 0.5 | 1.1 | 0.7 | -0.1 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
FACTOR & STRATEGY INDICES
STOXX Europe 600 ESG-X Ax Momentum
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 Europe 600 ESG-X Ax Momentum | 20.8 | 13.5 | 15.2 | 15.2 | 2.1 | 4.1 | 1.9 | 17.3 |
STOXX Europe 600 ESG-X | 16.6 | 14.5 | 15.1 | 15.1 | 2.0 | 3.9 | 1.4 | 20.2 |
Performance and annual returns
STOXX Europe 600 ESG-X Ax Momentum | |
---|---|
1332115200000 | 100 |
1332201600000 | 98.8 |
1332288000000 | 98.95 |
1332374400000 | 97.43 |
1332460800000 | 97.54 |
1332720000000 | 98.79 |
1332806400000 | 98.49 |
1332892800000 | 97.5 |
1332979200000 | 96.39 |
1333065600000 | 97.47 |
1333324800000 | 99.47 |
1333411200000 | 98.52 |
1333497600000 | 96.56 |
1333584000000 | 96.84 |
1334016000000 | 94.8 |
1334102400000 | 95.51 |
1334188800000 | 97.03 |
1334275200000 | 95.81 |
1334534400000 | 96.44 |
1334620800000 | 98.03 |
1334707200000 | 97.67 |
1334793600000 | 97.73 |
1334880000000 | 98.26 |
1335139200000 | 95.88 |
1335225600000 | 96.85 |
1335312000000 | 97.87 |
1335398400000 | 98.77 |
1335484800000 | 99.64 |
1335744000000 | 99.27 |
1335830400000 | 99.62 |
1335916800000 | 99.97 |
1336003200000 | 100.55 |
1336089600000 | 98.89 |
1336348800000 | 99.34 |
1336435200000 | 97.17 |
1336521600000 | 97.35 |
1336608000000 | 97.46 |
1336694400000 | 98.28 |
1336953600000 | 96.76 |
1337040000000 | 96.49 |
1337126400000 | 95.96 |
1337212800000 | 95.15 |
1337299200000 | 93.54 |
1337558400000 | 94.26 |
1337644800000 | 96.09 |
1337731200000 | 94.09 |
1337817600000 | 95.08 |
1337904000000 | 95.54 |
1338163200000 | 95.9 |
1338249600000 | 96.99 |
1338336000000 | 95.37 |
1338422400000 | 95.17 |
1338508800000 | 92.82 |
1338768000000 | 91.85 |
1338854400000 | 92.09 |
1338940800000 | 94.35 |
1339027200000 | 95.46 |
1339113600000 | 95.37 |
1339372800000 | 95.64 |
1339459200000 | 96.12 |
1339545600000 | 96.13 |
1339632000000 | 95.84 |
1339718400000 | 96.28 |
1339977600000 | 96.96 |
1340064000000 | 98.41 |
1340150400000 | 98.62 |
1340236800000 | 98.44 |
1340323200000 | 97.27 |
1340582400000 | 96.5 |
1340668800000 | 96.48 |
1340755200000 | 97.55 |
1340841600000 | 97.18 |
1340928000000 | 99.24 |
1341187200000 | 100.73 |
1341273600000 | 101.82 |
1341360000000 | 102 |
1341446400000 | 102.01 |
1341532800000 | 101.1 |
1341792000000 | 100.65 |
1341878400000 | 102.21 |
1341964800000 | 101.45 |
1342051200000 | 100.62 |
1342137600000 | 102.11 |
1342396800000 | 102.44 |
1342483200000 | 102.15 |
1342569600000 | 103.93 |
1342656000000 | 105.49 |
1342742400000 | 104.54 |
1343001600000 | 102.06 |
1343088000000 | 101.86 |
1343174400000 | 101.83 |
1343260800000 | 104.09 |
1343347200000 | 105.14 |
1343606400000 | 106.9 |
1343692800000 | 105.99 |
1343779200000 | 106.15 |
1343865600000 | 105.1 |
1343952000000 | 107.3 |
1344211200000 | 107.42 |
1344297600000 | 108.19 |
1344384000000 | 108.25 |
1344470400000 | 108.52 |
1344556800000 | 108.39 |
1344816000000 | 107.91 |
1344902400000 | 108.91 |
1344988800000 | 109.09 |
1345075200000 | 109.14 |
1345161600000 | 109.84 |
1345420800000 | 109.37 |
1345507200000 | 109.74 |
1345593600000 | 108.42 |
1345680000000 | 107.91 |
1345766400000 | 108.21 |
1346025600000 | 108.6 |
1346112000000 | 107.7 |
1346198400000 | 107.96 |
1346284800000 | 107.31 |
1346371200000 | 107.91 |
1346630400000 | 108.79 |
1346716800000 | 107.56 |
1346803200000 | 108.17 |
1346889600000 | 110.29 |
1346976000000 | 109.4 |
1347235200000 | 108.96 |
1347321600000 | 108.91 |
1347408000000 | 108.93 |
1347494400000 | 108.85 |
1347580800000 | 110.12 |
1347840000000 | 109.92 |
1347926400000 | 109.94 |
1348012800000 | 110.25 |
1348099200000 | 110.5 |
1348185600000 | 111.06 |
1348444800000 | 110.73 |
1348531200000 | 111.37 |
1348617600000 | 109.67 |
1348704000000 | 109.97 |
1348790400000 | 109.31 |
1349049600000 | 110.9 |
1349136000000 | 110.89 |
1349222400000 | 110.86 |
1349308800000 | 111.43 |
1349395200000 | 112 |
1349654400000 | 110.89 |
1349740800000 | 110.4 |
1349827200000 | 109.9 |
1349913600000 | 110.36 |
1350000000000 | 109.7 |
1350259200000 | 110.17 |
1350345600000 | 111.39 |
1350432000000 | 110.88 |
1350518400000 | 111.22 |
1350604800000 | 110.57 |
1350864000000 | 110.15 |
1350950400000 | 108.57 |
1351036800000 | 109.29 |
1351123200000 | 110.48 |
1351209600000 | 110.65 |
1351468800000 | 110.23 |
1351555200000 | 111.21 |
1351641600000 | 110.76 |
1351728000000 | 112.25 |
1351814400000 | 112.8 |
1352073600000 | 112.14 |
1352160000000 | 112.96 |
1352246400000 | 111.62 |
1352332800000 | 111.53 |
1352419200000 | 111.48 |
1352678400000 | 111.27 |
1352764800000 | 111.77 |
1352851200000 | 111.27 |
1352937600000 | 109.84 |
1353024000000 | 109.09 |
1353283200000 | 111.23 |
1353369600000 | 111.83 |
1353456000000 | 111.58 |
1353542400000 | 112.29 |
1353628800000 | 113.06 |
1353888000000 | 112.52 |
1353974400000 | 113.25 |
1354060800000 | 113.48 |
1354147200000 | 114.48 |
1354233600000 | 114.42 |
1354492800000 | 114.54 |
1354579200000 | 114.09 |
1354665600000 | 114.08 |
1354752000000 | 115.35 |
1354838400000 | 115.8 |
1355097600000 | 116 |
1355184000000 | 116.11 |
1355270400000 | 115.8 |
1355356800000 | 115.15 |
1355443200000 | 115 |
1355702400000 | 114.35 |
1355788800000 | 114.83 |
1355875200000 | 115.37 |
1355961600000 | 115.57 |
1356048000000 | 115.11 |
1356307200000 | 115.1 |
1356566400000 | 115.04 |
1356652800000 | 114.22 |
1356912000000 | 114.75 |
1357084800000 | 117.16 |
1357171200000 | 117.78 |
1357257600000 | 117.76 |
1357516800000 | 116.86 |
1357603200000 | 116.79 |
1357689600000 | 117.2 |
1357776000000 | 116.96 |
1357862400000 | 116.67 |
1358121600000 | 116.11 |
1358208000000 | 115.86 |
1358294400000 | 116.19 |
1358380800000 | 117.22 |
1358467200000 | 116.95 |
1358726400000 | 117.02 |
1358812800000 | 117.2 |
1358899200000 | 117.12 |
1358985600000 | 117.54 |
1359072000000 | 118.19 |
1359331200000 | 118.07 |
1359417600000 | 117.97 |
1359504000000 | 117.61 |
1359590400000 | 116.96 |
1359676800000 | 117.83 |
1359936000000 | 116.38 |
1360022400000 | 117.15 |
1360108800000 | 116.97 |
1360195200000 | 116.53 |
1360281600000 | 118.03 |
1360540800000 | 117.52 |
1360627200000 | 118.36 |
1360713600000 | 119.29 |
1360800000000 | 119.67 |
1360886400000 | 119.57 |
1361145600000 | 119.24 |
1361232000000 | 120.87 |
1361318400000 | 120.94 |
1361404800000 | 119.37 |
1361491200000 | 120.61 |
1361750400000 | 120.12 |
1361836800000 | 119.11 |
1361923200000 | 120.12 |
1362009600000 | 121.51 |
1362096000000 | 121.7 |
1362355200000 | 121.51 |
1362441600000 | 124 |
1362528000000 | 123.72 |
1362614400000 | 123.92 |
1362700800000 | 124.38 |
1362960000000 | 124.05 |
1363046400000 | 124.02 |
1363132800000 | 124.25 |
1363219200000 | 125.22 |
1363305600000 | 124.59 |
1363564800000 | 124.97 |
1363651200000 | 124.49 |
1363737600000 | 125.02 |
1363824000000 | 124.02 |
1363910400000 | 123.81 |
1364169600000 | 123.86 |
1364256000000 | 124.34 |
1364342400000 | 123.83 |
1364428800000 | 124.98 |
1364860800000 | 126.62 |
1364947200000 | 126.18 |
1365033600000 | 124.18 |
1365120000000 | 121.82 |
1365379200000 | 122.14 |
1365465600000 | 121.72 |
1365552000000 | 124.17 |
1365638400000 | 125.63 |
1365724800000 | 124.75 |
1365984000000 | 124.04 |
1366070400000 | 122.98 |
1366156800000 | 121.12 |
1366243200000 | 121.14 |
1366329600000 | 121.96 |
1366588800000 | 121.85 |
1366675200000 | 125.68 |
1366761600000 | 126.85 |
1366848000000 | 128.45 |
1366934400000 | 127.89 |
1367193600000 | 128.58 |
1367280000000 | 128.2 |
1367366400000 | 128.4 |
1367452800000 | 128.69 |
1367539200000 | 130.38 |
1367798400000 | 130.41 |
1367884800000 | 130.8 |
1367971200000 | 132.19 |
1368057600000 | 132.42 |
1368144000000 | 133.22 |
1368403200000 | 132.86 |
1368489600000 | 133.69 |
1368576000000 | 135.15 |
1368662400000 | 135.04 |
1368748800000 | 135.43 |
1369008000000 | 135.87 |
1369094400000 | 136.17 |
1369180800000 | 136.52 |
1369267200000 | 133.75 |
1369353600000 | 133.38 |
1369612800000 | 133.83 |
1369699200000 | 135.81 |
1369785600000 | 133.08 |
1369872000000 | 133.39 |
1369958400000 | 132.27 |
1370217600000 | 131.2 |
1370304000000 | 131.47 |
1370390400000 | 129.51 |
1370476800000 | 128.11 |
1370563200000 | 129.99 |
1370822400000 | 130.17 |
1370908800000 | 128.09 |
1370995200000 | 128.15 |
1371081600000 | 127.6 |
1371168000000 | 128.4 |
1371427200000 | 129.31 |
1371513600000 | 129.38 |
1371600000000 | 129.44 |
1371686400000 | 125.49 |
1371772800000 | 124.07 |
1372032000000 | 121.39 |
1372118400000 | 123.86 |
1372204800000 | 126.59 |
1372291200000 | 127.75 |
1372377600000 | 127.18 |
1372636800000 | 129.29 |
1372723200000 | 128.28 |
1372809600000 | 128.24 |
1372896000000 | 131.76 |
1372982400000 | 130.3 |
1373241600000 | 132.26 |
1373328000000 | 132.81 |
1373414400000 | 132.9 |
1373500800000 | 133.84 |
1373587200000 | 134.45 |
1373846400000 | 134.78 |
1373932800000 | 133.04 |
1374019200000 | 134 |
1374105600000 | 135.89 |
1374192000000 | 135.61 |
1374451200000 | 135.41 |
1374537600000 | 134.75 |
1374624000000 | 135.73 |
1374710400000 | 135.48 |
1374796800000 | 134.67 |
1375056000000 | 134.73 |
1375142400000 | 135.34 |
1375228800000 | 134.86 |
1375315200000 | 136.86 |
1375401600000 | 137.84 |
1375660800000 | 138.7 |
1375747200000 | 138.26 |
1375833600000 | 137.66 |
1375920000000 | 138.32 |
1376006400000 | 138.73 |
1376265600000 | 138.59 |
1376352000000 | 138.91 |
1376438400000 | 139.22 |
1376524800000 | 137.04 |
1376611200000 | 137.41 |
1376870400000 | 137.13 |
1376956800000 | 136.15 |
1377043200000 | 135.7 |
1377129600000 | 137.17 |
1377216000000 | 137.59 |
1377475200000 | 137.65 |
1377561600000 | 134.55 |
1377648000000 | 133.39 |
1377734400000 | 134.93 |
1377820800000 | 133.47 |
1378080000000 | 136.58 |
1378166400000 | 136 |
1378252800000 | 135.91 |
1378339200000 | 137.13 |
1378425600000 | 137.61 |
1378684800000 | 138.27 |
1378771200000 | 140.51 |
1378857600000 | 140.74 |
1378944000000 | 140.43 |
1379030400000 | 140.8 |
1379289600000 | 141.84 |
1379376000000 | 140.73 |
1379462400000 | 141.25 |
1379548800000 | 141.88 |
1379635200000 | 141.75 |
1379894400000 | 140.69 |
1379980800000 | 140.96 |
1380067200000 | 140.91 |
1380153600000 | 140.82 |
1380240000000 | 140.77 |
1380499200000 | 140.24 |
1380585600000 | 142.04 |
1380672000000 | 140.99 |
1380758400000 | 140.77 |
1380844800000 | 140.87 |
1381104000000 | 140.55 |
1381190400000 | 139.25 |
1381276800000 | 137.96 |
1381363200000 | 140.93 |
1381449600000 | 141.92 |
1381708800000 | 142.28 |
1381795200000 | 143.65 |
1381881600000 | 143.99 |
1381968000000 | 144.35 |
1382054400000 | 145.07 |
1382313600000 | 145.68 |
1382400000000 | 145.83 |
1382486400000 | 145.17 |
1382572800000 | 145.72 |
1382659200000 | 145.23 |
1382918400000 | 144.46 |
1383004800000 | 144.71 |
1383091200000 | 145.27 |
1383177600000 | 147.18 |
1383264000000 | 146.86 |
1383523200000 | 146.97 |
1383609600000 | 146.46 |
1383696000000 | 147.12 |
1383782400000 | 147.51 |
1383868800000 | 147.51 |
1384128000000 | 148 |
1384214400000 | 147.06 |
1384300800000 | 145.71 |
1384387200000 | 147.11 |
1384473600000 | 147.57 |
1384732800000 | 148.2 |
1384819200000 | 147.66 |
1384905600000 | 147.61 |
1384992000000 | 147.72 |
1385078400000 | 148.28 |
1385337600000 | 149.08 |
1385424000000 | 148.93 |
1385510400000 | 150.37 |
1385596800000 | 150.55 |
1385683200000 | 150.68 |
1385942400000 | 150.84 |
1386028800000 | 148.39 |
1386115200000 | 147.61 |
1386201600000 | 146.67 |
1386288000000 | 147.56 |
1386547200000 | 148.08 |
1386633600000 | 147.16 |
1386720000000 | 146.62 |
1386806400000 | 144.82 |
1386892800000 | 144.68 |
1387152000000 | 145.93 |
1387238400000 | 145.28 |
1387324800000 | 146.86 |
1387411200000 | 149.52 |
1387497600000 | 149.96 |
1387756800000 | 150.95 |
1387843200000 | 151.26 |
1388102400000 | 152.84 |
1388361600000 | 152.21 |
1388448000000 | 152.82 |
1388620800000 | 152.6 |
1388707200000 | 153.76 |
1388966400000 | 153.94 |
1389052800000 | 155.13 |
1389139200000 | 155.51 |
1389225600000 | 155.42 |
1389312000000 | 155.95 |
1389571200000 | 156.84 |
1389657600000 | 157.05 |
1389744000000 | 158.02 |
1389830400000 | 157.07 |
1389916800000 | 157.21 |
1390176000000 | 157.15 |
1390262400000 | 157.32 |
1390348800000 | 158.08 |
1390435200000 | 156.37 |
1390521600000 | 152.38 |
1390780800000 | 150.55 |
1390867200000 | 152.4 |
1390953600000 | 151.85 |
1391040000000 | 153.06 |
1391126400000 | 152.44 |
1391385600000 | 150.54 |
1391472000000 | 150.67 |
1391558400000 | 150.87 |
1391644800000 | 153.67 |
1391731200000 | 154.78 |
1391990400000 | 155.03 |
1392076800000 | 157.04 |
1392163200000 | 158.37 |
1392249600000 | 158.49 |
1392336000000 | 158.79 |
1392595200000 | 159.68 |
1392681600000 | 159.77 |
1392768000000 | 159.83 |
1392854400000 | 159.72 |
1392940800000 | 160.79 |
1393200000000 | 161.88 |
1393286400000 | 161.88 |
1393372800000 | 161.14 |
1393459200000 | 161.43 |
1393545600000 | 163 |
1393804800000 | 158.56 |
1393891200000 | 162.1 |
1393977600000 | 161.72 |
1394064000000 | 162.31 |
1394150400000 | 160.3 |
1394409600000 | 159.14 |
1394496000000 | 159.53 |
1394582400000 | 157.64 |
1394668800000 | 155.69 |
1394755200000 | 154.36 |
1395014400000 | 156.83 |
1395100800000 | 157.58 |
1395187200000 | 157.81 |
1395273600000 | 157.51 |
1395360000000 | 156.75 |
1395619200000 | 154.43 |
1395705600000 | 156.49 |
1395792000000 | 157.71 |
1395878400000 | 157.88 |
1395964800000 | 158.43 |
1396224000000 | 159.03 |
1396310400000 | 160.99 |
1396396800000 | 161.84 |
1396483200000 | 161.95 |
1396569600000 | 162.01 |
1396828800000 | 158.85 |
1396915200000 | 156.51 |
1397001600000 | 157.71 |
1397088000000 | 156.83 |
1397174400000 | 153.59 |
1397433600000 | 151.73 |
1397520000000 | 149.5 |
1397606400000 | 152.24 |
1397692800000 | 154.39 |
1398124800000 | 156.87 |
1398211200000 | 155.91 |
1398297600000 | 156.05 |
1398384000000 | 154.21 |
1398643200000 | 153.5 |
1398729600000 | 155.38 |
1398816000000 | 155.96 |
1398902400000 | 156.79 |
1398988800000 | 156.42 |
1399248000000 | 156 |
1399334400000 | 155.95 |
1399420800000 | 155.76 |
1399507200000 | 157.55 |
1399593600000 | 157.06 |
1399852800000 | 158.56 |
1399939200000 | 159.39 |
1400025600000 | 158.79 |
1400112000000 | 155.39 |
1400198400000 | 154.84 |
1400457600000 | 155.48 |
1400544000000 | 157.18 |
1400630400000 | 158.39 |
1400716800000 | 158.99 |
1400803200000 | 159.59 |
1401062400000 | 160.86 |
1401148800000 | 162.01 |
1401235200000 | 162.57 |
1401321600000 | 161.8 |
1401408000000 | 161.81 |
1401667200000 | 162.37 |
1401753600000 | 161 |
1401840000000 | 161.86 |
1401926400000 | 162.67 |
1402012800000 | 164.71 |
1402272000000 | 165.04 |
1402358400000 | 164.8 |
1402444800000 | 163.59 |
1402531200000 | 163.86 |
1402617600000 | 162.55 |
1402876800000 | 161.54 |
1402963200000 | 161.72 |
1403049600000 | 161.83 |
1403136000000 | 162.38 |
1403222400000 | 162.01 |
1403481600000 | 161.09 |
1403568000000 | 159.89 |
1403654400000 | 158.72 |
1403740800000 | 159.58 |
1403827200000 | 160.01 |
1404086400000 | 159.63 |
1404172800000 | 160.93 |
1404259200000 | 161.53 |
1404345600000 | 163.09 |
1404432000000 | 162.26 |
1404691200000 | 161.15 |
1404777600000 | 158.06 |
1404864000000 | 157.9 |
1404950400000 | 156.31 |
1405036800000 | 156.79 |
1405296000000 | 158.17 |
1405382400000 | 157.3 |
1405468800000 | 159.66 |
1405555200000 | 158.72 |
1405641600000 | 158.95 |
1405900800000 | 157.89 |
1405987200000 | 160.26 |
1406073600000 | 160.5 |
1406160000000 | 162.01 |
1406246400000 | 161.08 |
1406505600000 | 160.44 |
1406592000000 | 160.85 |
1406678400000 | 160.06 |
1406764800000 | 157.8 |
1406851200000 | 155.74 |
1407110400000 | 155.57 |
1407196800000 | 155.92 |
1407283200000 | 153.94 |
1407369600000 | 152.91 |
1407456000000 | 151.77 |
1407715200000 | 154.58 |
1407801600000 | 154.44 |
1407888000000 | 155.02 |
1407974400000 | 155.45 |
1408060800000 | 154.82 |
1408320000000 | 156.85 |
1408406400000 | 158.55 |
1408492800000 | 158.44 |
1408579200000 | 159.28 |
1408665600000 | 159.19 |
1408924800000 | 160.54 |
1409011200000 | 161.42 |
1409097600000 | 161.88 |
1409184000000 | 160.7 |
1409270400000 | 160.92 |
1409529600000 | 161.14 |
1409616000000 | 161.16 |
1409702400000 | 162.38 |
1409788800000 | 164.15 |
1409875200000 | 163.7 |
1410134400000 | 163.05 |
1410220800000 | 162.01 |
1410307200000 | 162 |
1410393600000 | 162 |
1410480000000 | 161.94 |
1410739200000 | 161.34 |
1410825600000 | 160.18 |
1410912000000 | 161.71 |
1410998400000 | 163.69 |
1411084800000 | 164.5 |
1411344000000 | 163.87 |
1411430400000 | 161.23 |
1411516800000 | 162.16 |
1411603200000 | 161.39 |
1411689600000 | 161.93 |
1411948800000 | 161.59 |
1412035200000 | 162.21 |
1412121600000 | 160.74 |
1412208000000 | 156.79 |
1412294400000 | 159.49 |
1412553600000 | 159.31 |
1412640000000 | 156.52 |
1412726400000 | 154.64 |
1412812800000 | 154.1 |
1412899200000 | 151.47 |
1413158400000 | 151.2 |
1413244800000 | 151.67 |
1413331200000 | 144.95 |
1413417600000 | 144.14 |
1413504000000 | 148.75 |
1413763200000 | 148.08 |
1413849600000 | 151.91 |
1413936000000 | 153.75 |
1414022400000 | 154.99 |
1414108800000 | 154.83 |
1414368000000 | 154.03 |
1414454400000 | 155.4 |
1414540800000 | 155.35 |
1414627200000 | 156.65 |
1414713600000 | 158.94 |
1414972800000 | 157.93 |
1415059200000 | 157.09 |
1415145600000 | 159.72 |
1415232000000 | 159.5 |
1415318400000 | 158.67 |
1415577600000 | 159.97 |
1415664000000 | 160.27 |
1415750400000 | 158.07 |
1415836800000 | 159.06 |
1415923200000 | 158.98 |
1416182400000 | 159.59 |
1416268800000 | 160.85 |
1416355200000 | 160.67 |
1416441600000 | 160.87 |
1416528000000 | 163.82 |
1416787200000 | 165.12 |
1416873600000 | 165.91 |
1416960000000 | 166.11 |
1417046400000 | 167.5 |
1417132800000 | 167.49 |
1417392000000 | 167.02 |
1417478400000 | 167.44 |
1417564800000 | 168.62 |
1417651200000 | 167.28 |
1417737600000 | 170.59 |
1417996800000 | 169.82 |
1418083200000 | 165.6 |
1418169600000 | 165.75 |
1418256000000 | 166.55 |
1418342400000 | 162.68 |
1418601600000 | 159.73 |
1418688000000 | 161.83 |
1418774400000 | 161.5 |
1418860800000 | 165.83 |
1418947200000 | 165.96 |
1419206400000 | 167.19 |
1419292800000 | 167.59 |
1419379200000 | 167.41 |
1419811200000 | 167.19 |
1419897600000 | 166.28 |
1419984000000 | 166.78 |
1420156800000 | 167.03 |
1420416000000 | 164.57 |
1420502400000 | 163.47 |
1420588800000 | 163.35 |
1420675200000 | 166.66 |
1420761600000 | 165.98 |
1421020800000 | 166.95 |
1421107200000 | 169.5 |
1421193600000 | 167.31 |
1421280000000 | 171.33 |
1421366400000 | 173.29 |
1421625600000 | 173.84 |
1421712000000 | 174.77 |
1421798400000 | 175.69 |
1421884800000 | 178.34 |
1421971200000 | 181.07 |
1422230400000 | 182.77 |
1422316800000 | 180.82 |
1422403200000 | 181.37 |
1422489600000 | 181.12 |
1422576000000 | 180.03 |
1422835200000 | 179.32 |
1422921600000 | 180.31 |
1423008000000 | 181.37 |
1423094400000 | 181.52 |
1423180800000 | 182.3 |
1423440000000 | 179.13 |
1423526400000 | 181.6 |
1423612800000 | 180.88 |
1423699200000 | 183.36 |
1423785600000 | 184.4 |
1424044800000 | 184.18 |
1424131200000 | 185.07 |
1424217600000 | 186.94 |
1424304000000 | 187.94 |
1424390400000 | 188.37 |
1424649600000 | 190.25 |
1424736000000 | 190.78 |
1424822400000 | 190.82 |
1424908800000 | 192.97 |
1424995200000 | 193.78 |
1425254400000 | 193.68 |
1425340800000 | 191.3 |
1425427200000 | 192.99 |
1425513600000 | 194.38 |
1425600000000 | 194.74 |
1425859200000 | 193.71 |
1425945600000 | 193.26 |
1426032000000 | 196.56 |
1426118400000 | 196.81 |
1426204800000 | 198.09 |
1426464000000 | 199.74 |
1426550400000 | 197.63 |
1426636800000 | 197.31 |
1426723200000 | 198.78 |
1426809600000 | 199.86 |
1427068800000 | 198.11 |
1427155200000 | 199.21 |
1427241600000 | 197.25 |
1427328000000 | 195.31 |
1427414400000 | 195.84 |
1427673600000 | 198.61 |
1427760000000 | 197.31 |
1427846400000 | 197.33 |
1427932800000 | 197.23 |
1428364800000 | 200.82 |
1428451200000 | 201.12 |
1428537600000 | 203.64 |
1428624000000 | 205.86 |
1428883200000 | 206.57 |
1428969600000 | 205.21 |
1429056000000 | 205.69 |
1429142400000 | 204.23 |
1429228800000 | 200.47 |
1429488000000 | 202.14 |
1429574400000 | 204.17 |
1429660800000 | 203.97 |
1429747200000 | 202.74 |
1429833600000 | 204.1 |
1430092800000 | 205.75 |
1430179200000 | 201.8 |
1430265600000 | 197.1 |
1430352000000 | 195.38 |
1430438400000 | 194.95 |
1430697600000 | 196.69 |
1430784000000 | 192.96 |
1430870400000 | 191.62 |
1430956800000 | 192.79 |
1431043200000 | 197.85 |
1431302400000 | 198.43 |
1431388800000 | 195.86 |
1431475200000 | 196.93 |
1431561600000 | 198.33 |
1431648000000 | 198.55 |
1431907200000 | 199.57 |
1431993600000 | 203.44 |
1432080000000 | 204.84 |
1432166400000 | 205.35 |
1432252800000 | 205.38 |
1432512000000 | 204.54 |
1432598400000 | 203.14 |
1432684800000 | 205.68 |
1432771200000 | 204.86 |
1432857600000 | 202.06 |
1433116800000 | 202.4 |
1433203200000 | 200.11 |
1433289600000 | 199.67 |
1433376000000 | 197.92 |
1433462400000 | 196.12 |
1433721600000 | 193.88 |
1433808000000 | 193.49 |
1433894400000 | 197 |
1433980800000 | 198.52 |
1434067200000 | 197.15 |
1434326400000 | 193.61 |
1434412800000 | 195.06 |
1434499200000 | 193.59 |
1434585600000 | 194.12 |
1434672000000 | 195.18 |
1434931200000 | 200.41 |
1435017600000 | 203.17 |
1435104000000 | 201.47 |
1435190400000 | 201.95 |
1435276800000 | 202.52 |
1435536000000 | 196.68 |
1435622400000 | 195.07 |
1435708800000 | 198.32 |
1435795200000 | 196.51 |
1435881600000 | 195.83 |
1436140800000 | 193.62 |
1436227200000 | 190.54 |
1436313600000 | 189.12 |
1436400000000 | 194.06 |
1436486400000 | 198.33 |
1436745600000 | 202.43 |
1436832000000 | 202.2 |
1436918400000 | 203.18 |
1437004800000 | 206.23 |
1437091200000 | 207.26 |
1437350400000 | 208.3 |
1437436800000 | 205.89 |
1437523200000 | 205.72 |
1437609600000 | 204.81 |
1437696000000 | 203.06 |
1437955200000 | 198 |
1438041600000 | 200.25 |
1438128000000 | 202.5 |
1438214400000 | 202.22 |
1438300800000 | 202.76 |
1438560000000 | 205.2 |
1438646400000 | 204.73 |
1438732800000 | 207.01 |
1438819200000 | 205.27 |
1438905600000 | 202.87 |
1439164800000 | 204.37 |
1439251200000 | 201.49 |
1439337600000 | 195.67 |
1439424000000 | 197.83 |
1439510400000 | 197.9 |
1439769600000 | 197.89 |
1439856000000 | 198.69 |
1439942400000 | 195.61 |
1440028800000 | 190.79 |
1440115200000 | 184.82 |
1440374400000 | 175.73 |
1440460800000 | 184.18 |
1440547200000 | 181.55 |
1440633600000 | 188.1 |
1440720000000 | 187.83 |
1440979200000 | 187.49 |
1441065600000 | 182.21 |
1441152000000 | 183.11 |
1441238400000 | 187.82 |
1441324800000 | 183.8 |
1441584000000 | 184.82 |
1441670400000 | 187.43 |
1441756800000 | 189.92 |
1441843200000 | 188.76 |
1441929600000 | 186.43 |
1442188800000 | 185.27 |
1442275200000 | 186.1 |
1442361600000 | 188.46 |
1442448000000 | 188.33 |
1442534400000 | 186 |
1442793600000 | 186.98 |
1442880000000 | 180.56 |
1442966400000 | 180.95 |
1443052800000 | 177.1 |
1443139200000 | 182.5 |
1443398400000 | 178.62 |
1443484800000 | 176.19 |
1443571200000 | 180.27 |
1443657600000 | 179.66 |
1443744000000 | 180.04 |
1444003200000 | 183.86 |
1444089600000 | 185.38 |
1444176000000 | 185.05 |
1444262400000 | 185.58 |
1444348800000 | 186.06 |
1444608000000 | 185.17 |
1444694400000 | 183.63 |
1444780800000 | 181.58 |
1444867200000 | 184.85 |
1444953600000 | 185.82 |
1445212800000 | 186.98 |
1445299200000 | 187.3 |
1445385600000 | 186.54 |
1445472000000 | 189.33 |
1445558400000 | 193.7 |
1445817600000 | 193.14 |
1445904000000 | 192.04 |
1445990400000 | 193.36 |
1446076800000 | 193.54 |
1446163200000 | 193.92 |
1446422400000 | 194.91 |
1446508800000 | 194.57 |
1446595200000 | 194.26 |
1446681600000 | 194.67 |
1446768000000 | 195.95 |
1447027200000 | 193.77 |
1447113600000 | 195.07 |
1447200000000 | 196.29 |
1447286400000 | 193.8 |
1447372800000 | 192.56 |
1447632000000 | 193.57 |
1447718400000 | 197.88 |
1447804800000 | 197.19 |
1447891200000 | 198.05 |
1447977600000 | 198.39 |
1448236800000 | 198.06 |
1448323200000 | 194.97 |
1448409600000 | 198.46 |
1448496000000 | 200.33 |
1448582400000 | 200.69 |
1448841600000 | 202.42 |
1448928000000 | 201.22 |
1449014400000 | 201.29 |
1449100800000 | 196.18 |
1449187200000 | 195.85 |
1449446400000 | 197.13 |
1449532800000 | 193.65 |
1449619200000 | 192.45 |
1449705600000 | 191.53 |
1449792000000 | 187.66 |
1450051200000 | 185.02 |
1450137600000 | 190.61 |
1450224000000 | 191.34 |
1450310400000 | 194.4 |
1450396800000 | 192.29 |
1450656000000 | 190.64 |
1450742400000 | 189.75 |
1450828800000 | 194.16 |
1450915200000 | 194.13 |
1451260800000 | 193.28 |
1451347200000 | 196.41 |
1451433600000 | 195.69 |
1451520000000 | 194.96 |
1451865600000 | 190.09 |
1451952000000 | 190.86 |
1452038400000 | 188.62 |
1452124800000 | 184.85 |
1452211200000 | 182.56 |
1452470400000 | 181.76 |
1452556800000 | 183.95 |
1452643200000 | 183.95 |
1452729600000 | 179.38 |
1452816000000 | 174.16 |
1453075200000 | 173.63 |
1453161600000 | 176.9 |
1453248000000 | 171.07 |
1453334400000 | 173.85 |
1453420800000 | 178.76 |
1453680000000 | 178.76 |
1453766400000 | 179.7 |
1453852800000 | 180.83 |
1453939200000 | 177.72 |
1454025600000 | 181.36 |
1454284800000 | 181.98 |
1454371200000 | 179.14 |
1454457600000 | 176.89 |
1454544000000 | 175.13 |
1454630400000 | 172.63 |
1454889600000 | 164.58 |
1454976000000 | 163.44 |
1455062400000 | 167.39 |
1455148800000 | 161.59 |
1455235200000 | 164.48 |
1455494400000 | 170.09 |
1455580800000 | 169.57 |
1455667200000 | 174.38 |
1455753600000 | 175.74 |
1455840000000 | 175.25 |
1456099200000 | 177.55 |
1456185600000 | 175.87 |
1456272000000 | 172.31 |
1456358400000 | 176.13 |
1456444800000 | 178.13 |
1456704000000 | 179.58 |
1456790400000 | 182.83 |
1456876800000 | 182.41 |
1456963200000 | 181.54 |
1457049600000 | 181.15 |
1457308800000 | 180.34 |
1457395200000 | 178.17 |
1457481600000 | 179.32 |
1457568000000 | 176.03 |
1457654400000 | 180.67 |
1457913600000 | 182.76 |
1458000000000 | 181.12 |
1458086400000 | 182.56 |
1458172800000 | 181.8 |
1458259200000 | 181.72 |
1458518400000 | 181.33 |
1458604800000 | 181.8 |
1458691200000 | 182.47 |
1458777600000 | 179.88 |
1459209600000 | 180.78 |
1459296000000 | 183.15 |
1459382400000 | 182.1 |
1459468800000 | 180.44 |
1459728000000 | 180.52 |
1459814400000 | 177.76 |
1459900800000 | 179.05 |
1459987200000 | 177.57 |
1460073600000 | 179.13 |
1460332800000 | 179.56 |
1460419200000 | 180.64 |
1460505600000 | 183.3 |
1460592000000 | 183.41 |
1460678400000 | 182.36 |
1460937600000 | 183.33 |
1461024000000 | 185.51 |
1461110400000 | 184.52 |
1461196800000 | 183.05 |
1461283200000 | 182.48 |
1461542400000 | 182.73 |
1461628800000 | 183.34 |
1461715200000 | 184.45 |
1461801600000 | 185.23 |
1461888000000 | 183.03 |
1462147200000 | 183.15 |
1462233600000 | 181.83 |
1462320000000 | 179.56 |
1462406400000 | 179.77 |
1462492800000 | 179.44 |
1462752000000 | 181.06 |
1462838400000 | 182.39 |
1462924800000 | 181.88 |
1463011200000 | 181.67 |
1463097600000 | 182.35 |
1463356800000 | 182.43 |
1463443200000 | 182.49 |
1463529600000 | 183.21 |
1463616000000 | 182.09 |
1463702400000 | 184.89 |
1463961600000 | 184.78 |
1464048000000 | 188.21 |
1464134400000 | 189.18 |
1464220800000 | 190.31 |
1464307200000 | 190.88 |
1464566400000 | 191.09 |
1464652800000 | 190.62 |
1464739200000 | 189.14 |
1464825600000 | 189.19 |
1464912000000 | 188.13 |
1465171200000 | 188.14 |
1465257600000 | 190.33 |
1465344000000 | 189.28 |
1465430400000 | 187.79 |
1465516800000 | 183.27 |
1465776000000 | 180.04 |
1465862400000 | 176.28 |
1465948800000 | 177.38 |
1466035200000 | 175.64 |
1466121600000 | 178.28 |
1466380800000 | 184.75 |
1466467200000 | 185.34 |
1466553600000 | 186.25 |
1466640000000 | 188.9 |
1466726400000 | 176.53 |
1466985600000 | 168.8 |
1467072000000 | 173.4 |
1467158400000 | 179.29 |
1467244800000 | 181.56 |
1467331200000 | 183.71 |
1467590400000 | 182.08 |
1467676800000 | 178.26 |
1467763200000 | 176.1 |
1467849600000 | 177.41 |
1467936000000 | 179.94 |
1468195200000 | 183.74 |
1468281600000 | 185.14 |
1468368000000 | 184.85 |
1468454400000 | 185.73 |
1468540800000 | 185.24 |
1468800000000 | 185.68 |
1468886400000 | 185.78 |
1468972800000 | 187.89 |
1469059200000 | 187.37 |
1469145600000 | 187.12 |
1469404800000 | 187.46 |
1469491200000 | 188.13 |
1469577600000 | 189.31 |
1469664000000 | 188.78 |
1469750400000 | 189.71 |
1470009600000 | 189.26 |
1470096000000 | 188.1 |
1470182400000 | 187.84 |
1470268800000 | 188.78 |
1470355200000 | 190.45 |
1470614400000 | 190.62 |
1470700800000 | 192.42 |
1470787200000 | 192.33 |
1470873600000 | 193.77 |
1470960000000 | 193.34 |
1471219200000 | 193.24 |
1471305600000 | 191.53 |
1471392000000 | 189.68 |
1471478400000 | 191.66 |
1471564800000 | 190.49 |
1471824000000 | 191.31 |
1471910400000 | 192.68 |
1471996800000 | 192.59 |
1472083200000 | 190.95 |
1472169600000 | 191.7 |
1472428800000 | 191.16 |
1472515200000 | 190.97 |
1472601600000 | 189.55 |
1472688000000 | 189.88 |
1472774400000 | 192.35 |
1473033600000 | 193.11 |
1473120000000 | 193.59 |
1473206400000 | 193.99 |
1473292800000 | 193.26 |
1473379200000 | 190.1 |
1473638400000 | 188.82 |
1473724800000 | 187.65 |
1473811200000 | 188.05 |
1473897600000 | 189.23 |
1473984000000 | 188.27 |
1474243200000 | 190.15 |
1474329600000 | 190.61 |
1474416000000 | 191.55 |
1474502400000 | 195.01 |
1474588800000 | 193.67 |
1474848000000 | 191.26 |
1474934400000 | 191.32 |
1475020800000 | 193.14 |
1475107200000 | 193.13 |
1475193600000 | 193.33 |
1475452800000 | 193.37 |
1475539200000 | 194.3 |
1475625600000 | 192.37 |
1475712000000 | 191.08 |
1475798400000 | 189.82 |
1476057600000 | 191.66 |
1476144000000 | 189.5 |
1476230400000 | 188.88 |
1476316800000 | 187.26 |
1476403200000 | 189.42 |
1476662400000 | 188.37 |
1476748800000 | 191.35 |
1476835200000 | 192.31 |
1476921600000 | 191.79 |
1477008000000 | 191.75 |
1477267200000 | 191.63 |
1477353600000 | 191.29 |
1477440000000 | 190.05 |
1477526400000 | 189.77 |
1477612800000 | 189.55 |
1477872000000 | 189.52 |
1477958400000 | 187.68 |
1478044800000 | 185.68 |
1478131200000 | 185.01 |
1478217600000 | 182.4 |
1478476800000 | 184.94 |
1478563200000 | 184.74 |
1478649600000 | 186.73 |
1478736000000 | 184.53 |
1478822400000 | 183.36 |
1479081600000 | 182.88 |
1479168000000 | 184.15 |
1479254400000 | 184.44 |
1479340800000 | 186.59 |
1479427200000 | 185.86 |
1479686400000 | 186.71 |
1479772800000 | 187.52 |
1479859200000 | 187.25 |
1479945600000 | 188.26 |
1480032000000 | 189.12 |
1480291200000 | 188.86 |
1480377600000 | 189.97 |
1480464000000 | 189.1 |
1480550400000 | 188.03 |
1480636800000 | 187.35 |
1480896000000 | 188.07 |
1480982400000 | 188.81 |
1481068800000 | 190.48 |
1481155200000 | 191.71 |
1481241600000 | 193.35 |
1481500800000 | 191.61 |
1481587200000 | 193.25 |
1481673600000 | 191.32 |
1481760000000 | 191.59 |
1481846400000 | 193.4 |
1482105600000 | 193.14 |
1482192000000 | 193.75 |
1482278400000 | 193.85 |
1482364800000 | 193.65 |
1482451200000 | 193.6 |
1482796800000 | 194.15 |
1482883200000 | 195.59 |
1482969600000 | 195.31 |
1483056000000 | 196.14 |
1483315200000 | 197.26 |
1483401600000 | 198.37 |
1483488000000 | 197.47 |
1483574400000 | 197.67 |
1483660800000 | 197.27 |
1483920000000 | 196.35 |
1484006400000 | 197.46 |
1484092800000 | 198.5 |
1484179200000 | 197.66 |
1484265600000 | 199.7 |
1484524800000 | 198.8 |
1484611200000 | 198.23 |
1484697600000 | 199.19 |
1484784000000 | 198.66 |
1484870400000 | 198.36 |
1485129600000 | 198.44 |
1485216000000 | 199.58 |
1485302400000 | 201.07 |
1485388800000 | 202.37 |
1485475200000 | 202.26 |
1485734400000 | 199.97 |
1485820800000 | 198.53 |
1485907200000 | 200.32 |
1485993600000 | 200.09 |
1486080000000 | 200.48 |
1486339200000 | 199.45 |
1486425600000 | 200.49 |
1486512000000 | 201.15 |
1486598400000 | 202.6 |
1486684800000 | 205.01 |
1486944000000 | 206.92 |
1487030400000 | 206.68 |
1487116800000 | 206.8 |
1487203200000 | 205.93 |
1487289600000 | 204.99 |
1487548800000 | 206.17 |
1487635200000 | 207.83 |
1487721600000 | 207.12 |
1487808000000 | 206.87 |
1487894400000 | 204.92 |
1488153600000 | 204.73 |
1488240000000 | 204.83 |
1488326400000 | 207.35 |
1488412800000 | 207.25 |
1488499200000 | 206.33 |
1488758400000 | 204.77 |
1488844800000 | 204.13 |
1488931200000 | 205.5 |
1489017600000 | 204.8 |
1489104000000 | 205.05 |
1489363200000 | 206.93 |
1489449600000 | 205.96 |
1489536000000 | 207.45 |
1489622400000 | 210.03 |
1489708800000 | 210.33 |
1489968000000 | 209.98 |
1490054400000 | 207.78 |
1490140800000 | 206.9 |
1490227200000 | 208.37 |
1490313600000 | 207.97 |
1490572800000 | 206.03 |
1490659200000 | 207.54 |
1490745600000 | 208.64 |
1490832000000 | 210.79 |
1490918400000 | 210.6 |
1491177600000 | 209.69 |
1491264000000 | 210.75 |
1491350400000 | 211.12 |
1491436800000 | 211.71 |
1491523200000 | 212.16 |
1491782400000 | 212.51 |
1491868800000 | 212.07 |
1491955200000 | 212.08 |
1492041600000 | 211.82 |
1492473600000 | 208.7 |
1492560000000 | 209.44 |
1492646400000 | 209.86 |
1492732800000 | 209.7 |
1492992000000 | 213.19 |
1493078400000 | 213.52 |
1493164800000 | 214.74 |
1493251200000 | 213.1 |
1493337600000 | 213.24 |
1493596800000 | 213.06 |
1493683200000 | 214.41 |
1493769600000 | 213.19 |
1493856000000 | 213.88 |
1493942400000 | 216.05 |
1494201600000 | 215.64 |
1494288000000 | 216.74 |
1494374400000 | 217.15 |
1494460800000 | 216.06 |
1494547200000 | 216.22 |
1494806400000 | 217.06 |
1494892800000 | 216.75 |
1494979200000 | 213.56 |
1495065600000 | 213 |
1495152000000 | 214.28 |
1495411200000 | 213.99 |
1495497600000 | 214.17 |
1495584000000 | 214.78 |
1495670400000 | 214.78 |
1495756800000 | 214.64 |
1496016000000 | 214.69 |
1496102400000 | 214.78 |
1496188800000 | 213.69 |
1496275200000 | 215.09 |
1496361600000 | 215.37 |
1496620800000 | 214.98 |
1496707200000 | 213.95 |
1496793600000 | 214.65 |
1496880000000 | 214.81 |
1496966400000 | 215.76 |
1497225600000 | 213.58 |
1497312000000 | 214.87 |
1497398400000 | 213.88 |
1497484800000 | 212.05 |
1497571200000 | 213.37 |
1497830400000 | 215.76 |
1497916800000 | 213.31 |
1498003200000 | 213.75 |
1498089600000 | 213.41 |
1498176000000 | 212.96 |
1498435200000 | 212.63 |
1498521600000 | 211.82 |
1498608000000 | 211.95 |
1498694400000 | 209.38 |
1498780800000 | 209.72 |
1499040000000 | 212.5 |
1499126400000 | 211.76 |
1499212800000 | 213.31 |
1499299200000 | 212.18 |
1499385600000 | 211.92 |
1499644800000 | 213.36 |
1499731200000 | 212.7 |
1499817600000 | 216.18 |
1499904000000 | 217.14 |
1499990400000 | 217.98 |
1500249600000 | 219.04 |
1500336000000 | 216.44 |
1500422400000 | 218.62 |
1500508800000 | 218.18 |
1500595200000 | 215.46 |
1500854400000 | 216.01 |
1500940800000 | 217.62 |
1501027200000 | 219.72 |
1501113600000 | 219.73 |
1501200000000 | 218.77 |
1501459200000 | 218.87 |
1501545600000 | 220.41 |
1501632000000 | 218.96 |
1501718400000 | 219.36 |
1501804800000 | 221.46 |
1502064000000 | 222.03 |
1502150400000 | 222.51 |
1502236800000 | 220.4 |
1502323200000 | 218.34 |
1502409600000 | 215.3 |
1502668800000 | 217.88 |
1502755200000 | 217.5 |
1502841600000 | 219.85 |
1502928000000 | 218.3 |
1503014400000 | 216.88 |
1503273600000 | 216.14 |
1503360000000 | 218.4 |
1503446400000 | 217.89 |
1503532800000 | 218.06 |
1503619200000 | 218.16 |
1503878400000 | 216.92 |
1503964800000 | 214.73 |
1504051200000 | 217.57 |
1504137600000 | 219.44 |
1504224000000 | 221.01 |
1504483200000 | 220.07 |
1504569600000 | 219.41 |
1504656000000 | 219.12 |
1504742400000 | 220.05 |
1504828800000 | 219.9 |
1505088000000 | 222.81 |
1505174400000 | 223.98 |
1505260800000 | 223.62 |
1505347200000 | 223.42 |
1505433600000 | 222.54 |
1505692800000 | 223.34 |
1505779200000 | 223.69 |
1505865600000 | 223.14 |
1505952000000 | 223.7 |
1506038400000 | 223.83 |
1506297600000 | 222.63 |
1506384000000 | 222.26 |
1506470400000 | 223.52 |
1506556800000 | 224.11 |
1506643200000 | 225.4 |
1506902400000 | 226.94 |
1506988800000 | 228.17 |
1507075200000 | 228.16 |
1507161600000 | 229.02 |
1507248000000 | 228.13 |
1507507200000 | 228.63 |
1507593600000 | 228.79 |
1507680000000 | 229.02 |
1507766400000 | 229.3 |
1507852800000 | 230.31 |
1508112000000 | 230.46 |
1508198400000 | 229.28 |
1508284800000 | 229.53 |
1508371200000 | 227.77 |
1508457600000 | 228.81 |
1508716800000 | 229.72 |
1508803200000 | 229.68 |
1508889600000 | 229.24 |
1508976000000 | 233.05 |
1509062400000 | 234.08 |
1509321600000 | 235.02 |
1509408000000 | 235.25 |
1509494400000 | 236.88 |
1509580800000 | 235.63 |
1509667200000 | 236.68 |
1509926400000 | 236.63 |
1510012800000 | 235.87 |
1510099200000 | 235.68 |
1510185600000 | 231.85 |
1510272000000 | 232.26 |
1510531200000 | 231 |
1510617600000 | 229.79 |
1510704000000 | 228.1 |
1510790400000 | 229.9 |
1510876800000 | 229.27 |
1511136000000 | 230.99 |
1511222400000 | 232.31 |
1511308800000 | 231.02 |
1511395200000 | 230.75 |
1511481600000 | 230.72 |
1511740800000 | 229.25 |
1511827200000 | 229.52 |
1511913600000 | 229.25 |
1512000000000 | 228.1 |
1512086400000 | 226.5 |
1512345600000 | 228.22 |
1512432000000 | 227.52 |
1512518400000 | 226.73 |
1512604800000 | 227.1 |
1512691200000 | 229.27 |
1512950400000 | 229.13 |
1513036800000 | 230.2 |
1513123200000 | 229.42 |
1513209600000 | 228.74 |
1513296000000 | 228.12 |
1513555200000 | 231.73 |
1513641600000 | 231.43 |
1513728000000 | 230.34 |
1513814400000 | 231.68 |
1513900800000 | 231.23 |
1514332800000 | 231.77 |
1514419200000 | 231.3 |
1514505600000 | 230.73 |
1514851200000 | 231.02 |
1514937600000 | 232.71 |
1515024000000 | 235.07 |
1515110400000 | 236.97 |
1515369600000 | 238.26 |
1515456000000 | 240.06 |
1515542400000 | 240.3 |
1515628800000 | 240.35 |
1515715200000 | 241.1 |
1515974400000 | 240.54 |
1516060800000 | 240.69 |
1516147200000 | 240.93 |
1516233600000 | 242.23 |
1516320000000 | 244.35 |
1516579200000 | 244.79 |
1516665600000 | 244.2 |
1516752000000 | 242.44 |
1516838400000 | 241.44 |
1516924800000 | 242.55 |
1517184000000 | 243.15 |
1517270400000 | 241.09 |
1517356800000 | 241.08 |
1517443200000 | 240.78 |
1517529600000 | 236.56 |
1517788800000 | 233.78 |
1517875200000 | 228.18 |
1517961600000 | 233.34 |
1518048000000 | 228.18 |
1518134400000 | 224.98 |
1518393600000 | 227.99 |
1518480000000 | 226.86 |
1518566400000 | 230.27 |
1518652800000 | 232.51 |
1518739200000 | 234.12 |
1518998400000 | 232.98 |
1519084800000 | 234.97 |
1519171200000 | 236.64 |
1519257600000 | 235.53 |
1519344000000 | 235.89 |
1519603200000 | 237.06 |
1519689600000 | 236.68 |
1519776000000 | 234.88 |
1519862400000 | 230.52 |
1519948800000 | 224.69 |
1520208000000 | 227.44 |
1520294400000 | 228.75 |
1520380800000 | 229.41 |
1520467200000 | 231.18 |
1520553600000 | 232.7 |
1520812800000 | 233.24 |
1520899200000 | 231.37 |
1520985600000 | 232.53 |
1521072000000 | 234.62 |
1521158400000 | 234.99 |
1521417600000 | 232.21 |
1521504000000 | 234.66 |
1521590400000 | 235.05 |
1521676800000 | 230.61 |
1521763200000 | 228.19 |
1522022400000 | 226.53 |
1522108800000 | 229.13 |
1522195200000 | 227.72 |
1522281600000 | 229.19 |
1522713600000 | 228.42 |
1522800000000 | 225.7 |
1522886400000 | 231.87 |
1522972800000 | 230.84 |
1523232000000 | 230.77 |
1523318400000 | 233.78 |
1523404800000 | 232.22 |
1523491200000 | 234.88 |
1523577600000 | 235.14 |
1523836800000 | 234.62 |
1523923200000 | 236.82 |
1524009600000 | 238.06 |
1524096000000 | 238.2 |
1524182400000 | 237.88 |
1524441600000 | 239 |
1524528000000 | 238.85 |
1524614400000 | 237.05 |
1524700800000 | 240.02 |
1524787200000 | 240.72 |
1525046400000 | 240.66 |
1525132800000 | 240.47 |
1525219200000 | 243.7 |
1525305600000 | 242.28 |
1525392000000 | 244.24 |
1525651200000 | 246.12 |
1525737600000 | 246.68 |
1525824000000 | 247.64 |
1525910400000 | 248.23 |
1525996800000 | 249.67 |
1526256000000 | 249.09 |
1526342400000 | 249.41 |
1526428800000 | 250.92 |
1526515200000 | 252.47 |
1526601600000 | 252.01 |
1526860800000 | 253.56 |
1526947200000 | 254.44 |
1527033600000 | 250.84 |
1527120000000 | 250.28 |
1527206400000 | 251 |
1527465600000 | 251.13 |
1527552000000 | 247.42 |
1527638400000 | 248.31 |
1527724800000 | 247.37 |
1527811200000 | 249.93 |
1528070400000 | 251.19 |
1528156800000 | 251.79 |
1528243200000 | 252.74 |
1528329600000 | 251.94 |
1528416000000 | 251.73 |
1528675200000 | 253.67 |
1528761600000 | 253.21 |
1528848000000 | 255.2 |
1528934400000 | 258.72 |
1529020800000 | 254.69 |
1529280000000 | 253.25 |
1529366400000 | 249.96 |
1529452800000 | 250.06 |
1529539200000 | 247.51 |
1529625600000 | 249.8 |
1529884800000 | 243.68 |
1529971200000 | 245.01 |
1530057600000 | 247 |
1530144000000 | 243.41 |
1530230400000 | 245.81 |
1530489600000 | 242.68 |
1530576000000 | 243.68 |
1530662400000 | 243.75 |
1530748800000 | 246.06 |
1530835200000 | 246.16 |
1531094400000 | 248.37 |
1531180800000 | 250.71 |
1531267200000 | 246.74 |
1531353600000 | 249.05 |
1531440000000 | 249.4 |
1531699200000 | 248.95 |
1531785600000 | 250.42 |
1531872000000 | 251.67 |
1531958400000 | 250 |
1532044800000 | 248.31 |
1532304000000 | 248.19 |
1532390400000 | 251.11 |
1532476800000 | 250.34 |
1532563200000 | 252.17 |
1532649600000 | 251.79 |
1532908800000 | 250.75 |
1532995200000 | 250.83 |
1533081600000 | 249.08 |
1533168000000 | 247.68 |
1533254400000 | 249.69 |
1533513600000 | 249.36 |
1533600000000 | 250.76 |
1533686400000 | 250 |
1533772800000 | 250.87 |
1533859200000 | 248.44 |
1534118400000 | 248.72 |
1534204800000 | 248.38 |
1534291200000 | 243.65 |
1534377600000 | 245.85 |
1534464000000 | 245.43 |
1534723200000 | 247.52 |
1534809600000 | 247.94 |
1534896000000 | 247.84 |
1534982400000 | 247.38 |
1535068800000 | 248.22 |
1535328000000 | 250.41 |
1535414400000 | 251.27 |
1535500800000 | 252.1 |
1535587200000 | 251.76 |
1535673600000 | 249.31 |
1535932800000 | 249.7 |
1536019200000 | 247.82 |
1536105600000 | 243.83 |
1536192000000 | 242.22 |
1536278400000 | 243.58 |
1536537600000 | 244.01 |
1536624000000 | 244.33 |
1536710400000 | 245.74 |
1536796800000 | 244.83 |
1536883200000 | 246.81 |
1537142400000 | 246.43 |
1537228800000 | 247.12 |
1537315200000 | 248.15 |
1537401600000 | 249.4 |
1537488000000 | 250.9 |
1537747200000 | 250.75 |
1537833600000 | 253.44 |
1537920000000 | 253.81 |
1538006400000 | 253.98 |
1538092800000 | 251.91 |
1538352000000 | 253.39 |
1538438400000 | 251.84 |
1538524800000 | 252.74 |
1538611200000 | 248.81 |
1538697600000 | 246.03 |
1538956800000 | 240.62 |
1539043200000 | 242.32 |
1539129600000 | 232.89 |
1539216000000 | 229.02 |
1539302400000 | 230.49 |
1539561600000 | 229.54 |
1539648000000 | 234.88 |
1539734400000 | 234.01 |
1539820800000 | 232.45 |
1539907200000 | 231.96 |
1540166400000 | 231.17 |
1540252800000 | 224.31 |
1540339200000 | 224.71 |
1540425600000 | 226.54 |
1540512000000 | 225.04 |
1540771200000 | 227.39 |
1540857600000 | 227.61 |
1540944000000 | 232.44 |
1541030400000 | 233.63 |
1541116800000 | 234.99 |
1541376000000 | 233.29 |
1541462400000 | 233.24 |
1541548800000 | 235.76 |
1541635200000 | 235.85 |
1541721600000 | 233.75 |
1541980800000 | 230.68 |
1542067200000 | 232.49 |
1542153600000 | 230.73 |
1542240000000 | 227.94 |
1542326400000 | 228.06 |
1542585600000 | 224.67 |
1542672000000 | 220.19 |
1542758400000 | 223.23 |
1542844800000 | 221.88 |
1542931200000 | 223 |
1543190400000 | 225.64 |
1543276800000 | 224.29 |
1543363200000 | 224.16 |
1543449600000 | 225.38 |
1543536000000 | 223.96 |
1543795200000 | 229.53 |
1543881600000 | 227.06 |
1543968000000 | 224.2 |
1544054400000 | 217.59 |
1544140800000 | 219.63 |
1544400000000 | 215.29 |
1544486400000 | 219.66 |
1544572800000 | 223.9 |
1544659200000 | 223.74 |
1544745600000 | 222.22 |
1545004800000 | 219.41 |
1545091200000 | 217.84 |
1545177600000 | 219.65 |
1545264000000 | 214.63 |
1545350400000 | 214.55 |
1545609600000 | 214.11 |
1545868800000 | 210.56 |
1545955200000 | 215.24 |
1546214400000 | 216.78 |
1546387200000 | 216.62 |
1546473600000 | 212.56 |
1546560000000 | 219.36 |
1546819200000 | 220.49 |
1546905600000 | 222.99 |
1546992000000 | 225.84 |
1547078400000 | 225.64 |
1547164800000 | 225.75 |
1547424000000 | 224.06 |
1547510400000 | 225.11 |
1547596800000 | 226.12 |
1547683200000 | 226.87 |
1547769600000 | 230.85 |
1548028800000 | 231.32 |
1548115200000 | 230.51 |
1548201600000 | 231.18 |
1548288000000 | 232.96 |
1548374400000 | 234.62 |
1548633600000 | 232.25 |
1548720000000 | 234.11 |
1548806400000 | 233.29 |
1548892800000 | 234.46 |
1548979200000 | 232.79 |
1549238400000 | 234.42 |
1549324800000 | 237.96 |
1549411200000 | 237.79 |
1549497600000 | 233.41 |
1549584000000 | 231.23 |
1549843200000 | 233.43 |
1549929600000 | 234.53 |
1550016000000 | 236.37 |
1550102400000 | 235.88 |
1550188800000 | 237.76 |
1550448000000 | 239.17 |
1550534400000 | 239.11 |
1550620800000 | 239.25 |
1550707200000 | 238.11 |
1550793600000 | 239.84 |
1551052800000 | 239.91 |
1551139200000 | 241.62 |
1551225600000 | 240.64 |
1551312000000 | 240.95 |
1551398400000 | 243.25 |
1551657600000 | 244.32 |
1551744000000 | 244.49 |
1551830400000 | 244.04 |
1551916800000 | 243.24 |
1552003200000 | 241.9 |
1552262400000 | 244.8 |
1552348800000 | 244.5 |
1552435200000 | 245.06 |
1552521600000 | 246.81 |
1552608000000 | 247.36 |
1552867200000 | 247.68 |
1552953600000 | 249.73 |
1553040000000 | 247.35 |
1553126400000 | 248.12 |
1553212800000 | 245.46 |
1553472000000 | 244.76 |
1553558400000 | 248.08 |
1553644800000 | 247.52 |
1553731200000 | 247.87 |
1553817600000 | 249.39 |
1554076800000 | 252.82 |
1554163200000 | 254.52 |
1554249600000 | 256.88 |
1554336000000 | 255.2 |
1554422400000 | 256.39 |
1554681600000 | 256.36 |
1554768000000 | 254.57 |
1554854400000 | 256.42 |
1554940800000 | 256.25 |
1555027200000 | 256.21 |
1555286400000 | 256.42 |
1555372800000 | 256.77 |
1555459200000 | 256.76 |
1555545600000 | 256.85 |
1555977600000 | 259.79 |
1556064000000 | 259.38 |
1556150400000 | 257.3 |
1556236800000 | 257.59 |
1556496000000 | 257.26 |
1556582400000 | 256.34 |
1556668800000 | 255.81 |
1556755200000 | 253.64 |
1556841600000 | 254.84 |
1557100800000 | 252.2 |
1557187200000 | 250.22 |
1557273600000 | 250.9 |
1557360000000 | 246.84 |
1557446400000 | 247.88 |
1557705600000 | 244.12 |
1557792000000 | 248.11 |
1557878400000 | 249.93 |
1557964800000 | 253.82 |
1558051200000 | 253.27 |
1558310400000 | 251.3 |
1558396800000 | 253.53 |
1558483200000 | 254.38 |
1558569600000 | 249.98 |
1558656000000 | 251.37 |
1558915200000 | 251.95 |
1559001600000 | 251.92 |
1559088000000 | 246.58 |
1559174400000 | 248.48 |
1559260800000 | 246.87 |
1559520000000 | 247.63 |
1559606400000 | 247.08 |
1559692800000 | 248.76 |
1559779200000 | 248.59 |
1559865600000 | 251.82 |
1560124800000 | 252.47 |
1560211200000 | 254.57 |
1560297600000 | 253.72 |
1560384000000 | 254.02 |
1560470400000 | 253.26 |
1560729600000 | 253.18 |
1560816000000 | 257.81 |
1560902400000 | 256.28 |
1560988800000 | 258.1 |
1561075200000 | 257.75 |
1561334400000 | 257.6 |
1561420800000 | 256.96 |
1561507200000 | 256.32 |
1561593600000 | 255.98 |
1561680000000 | 257.74 |
1561939200000 | 259.82 |
1562025600000 | 260.81 |
1562112000000 | 263.16 |
1562198400000 | 262.52 |
1562284800000 | 259.46 |
1562544000000 | 260.23 |
1562630400000 | 259.41 |
1562716800000 | 258.47 |
1562803200000 | 258.42 |
1562889600000 | 258.8 |
1563148800000 | 260.01 |
1563235200000 | 260.7 |
1563321600000 | 258.51 |
1563408000000 | 258.03 |
1563494400000 | 260.17 |
1563753600000 | 260.78 |
1563840000000 | 261.97 |
1563926400000 | 261.56 |
1564012800000 | 260.24 |
1564099200000 | 260.25 |
1564358400000 | 259.95 |
1564444800000 | 256.14 |
1564531200000 | 256.97 |
1564617600000 | 258.6 |
1564704000000 | 252.44 |
1564963200000 | 245.79 |
1565049600000 | 245.84 |
1565136000000 | 246.48 |
1565222400000 | 250.95 |
1565308800000 | 249.42 |
1565568000000 | 248.86 |
1565654400000 | 249.63 |
1565740800000 | 244.34 |
1565827200000 | 243.61 |
1565913600000 | 246.37 |
1566172800000 | 249.52 |
1566259200000 | 247.68 |
1566345600000 | 250.5 |
1566432000000 | 247.45 |
1566518400000 | 246.01 |
1566777600000 | 245.84 |
1566864000000 | 247.72 |
1566950400000 | 246.04 |
1567036800000 | 247.02 |
1567123200000 | 248.33 |
1567382400000 | 249.2 |
1567468800000 | 248.7 |
1567555200000 | 251.49 |
1567641600000 | 253.03 |
1567728000000 | 254.13 |
1567987200000 | 252 |
1568073600000 | 249.37 |
1568160000000 | 252 |
1568246400000 | 253.54 |
1568332800000 | 253.22 |
1568592000000 | 252.05 |
1568678400000 | 252.97 |
1568764800000 | 253.7 |
1568851200000 | 254.23 |
1568937600000 | 255.51 |
1569196800000 | 253.93 |
1569283200000 | 254.28 |
1569369600000 | 252.2 |
1569456000000 | 253.69 |
1569542400000 | 255.04 |
1569801600000 | 255.64 |
1569888000000 | 252.21 |
1569974400000 | 245.27 |
1570060800000 | 245.42 |
1570147200000 | 247.88 |
1570406400000 | 249.74 |
1570492800000 | 247.63 |
1570579200000 | 249.29 |
1570665600000 | 250.64 |
1570752000000 | 256.12 |
1571011200000 | 254.83 |
1571097600000 | 258.46 |
1571184000000 | 258.16 |
1571270400000 | 258.96 |
1571356800000 | 258.23 |
1571616000000 | 258.28 |
1571702400000 | 258.49 |
1571788800000 | 258.19 |
1571875200000 | 259.37 |
1571961600000 | 261.35 |
1572220800000 | 262.61 |
1572307200000 | 261.11 |
1572393600000 | 262.25 |
1572480000000 | 261.38 |
1572566400000 | 262.83 |
1572825600000 | 265.21 |
1572912000000 | 264.18 |
1572998400000 | 263.96 |
1573084800000 | 264.35 |
1573171200000 | 263.34 |
1573430400000 | 263.1 |
1573516800000 | 263.97 |
1573603200000 | 264.2 |
1573689600000 | 263.34 |
1573776000000 | 264.85 |
1574035200000 | 265.25 |
1574121600000 | 265.23 |
1574208000000 | 265.43 |
1574294400000 | 264 |
1574380800000 | 264.53 |
1574640000000 | 267.28 |
1574726400000 | 268.65 |
1574812800000 | 269.6 |
1574899200000 | 269.77 |
1574985600000 | 269.77 |
1575244800000 | 264.91 |
1575331200000 | 264.79 |
1575417600000 | 267.57 |
1575504000000 | 267.26 |
1575590400000 | 269.95 |
1575849600000 | 269.13 |
1575936000000 | 268.24 |
1576022400000 | 268.63 |
1576108800000 | 269.23 |
1576195200000 | 271.05 |
1576454400000 | 275.11 |
1576540800000 | 274.62 |
1576627200000 | 274.36 |
1576713600000 | 273.86 |
1576800000000 | 275.52 |
1577059200000 | 276.03 |
1577145600000 | 276.91 |
1577404800000 | 277.92 |
1577664000000 | 275.33 |
1577750400000 | 275.53 |
1577923200000 | 278.09 |
1578009600000 | 277.51 |
1578268800000 | 275.81 |
1578355200000 | 277.24 |
1578441600000 | 278.04 |
1578528000000 | 279.7 |
1578614400000 | 279.62 |
1578873600000 | 280.17 |
1578960000000 | 281.97 |
1579046400000 | 283.29 |
1579132800000 | 284.42 |
1579219200000 | 287.36 |
1579478400000 | 287.84 |
1579564800000 | 287.14 |
1579651200000 | 288.6 |
1579737600000 | 286.63 |
1579824000000 | 289.48 |
1580083200000 | 282.23 |
1580169600000 | 285.68 |
1580256000000 | 286.3 |
1580342400000 | 283.38 |
1580428800000 | 280.17 |
1580688000000 | 281.96 |
1580774400000 | 286.01 |
1580860800000 | 288.6 |
1580947200000 | 289.46 |
1581033600000 | 289.46 |
1581292800000 | 290 |
1581379200000 | 293.2 |
1581465600000 | 295.87 |
1581552000000 | 296.77 |
1581638400000 | 296.97 |
1581897600000 | 297.28 |
1581984000000 | 296.14 |
1582070400000 | 300.67 |
1582156800000 | 296.18 |
1582243200000 | 295.34 |
1582502400000 | 282.45 |
1582588800000 | 278.48 |
1582675200000 | 279.45 |
1582761600000 | 267.48 |
1582848000000 | 258.94 |
1583107200000 | 259.59 |
1583193600000 | 265.08 |
1583280000000 | 267.93 |
1583366400000 | 263.96 |
1583452800000 | 253.73 |
1583712000000 | 235.57 |
1583798400000 | 232.81 |
1583884800000 | 229.14 |
1583971200000 | 201.4 |
1584057600000 | 205.26 |
1584316800000 | 193.33 |
1584403200000 | 195.32 |
1584489600000 | 185.29 |
1584576000000 | 190.27 |
1584662400000 | 197.11 |
1584921600000 | 190.31 |
1585008000000 | 208.94 |
1585094400000 | 218.04 |
1585180800000 | 224.3 |
1585267200000 | 216.61 |
1585526400000 | 218 |
1585612800000 | 222.08 |
1585699200000 | 213.49 |
1585785600000 | 212.78 |
1585872000000 | 209.77 |
1586131200000 | 218.21 |
1586217600000 | 223.28 |
1586304000000 | 225.77 |
1586390400000 | 230.75 |
1586822400000 | 232.93 |
1586908800000 | 224.77 |
1586995200000 | 226.49 |
1587081600000 | 232.93 |
1587340800000 | 233.61 |
1587427200000 | 225.77 |
1587513600000 | 229.76 |
1587600000000 | 232.48 |
1587686400000 | 230.97 |
1587945600000 | 234.51 |
1588032000000 | 237.35 |
1588118400000 | 241.51 |
1588204800000 | 236.61 |
1588291200000 | 235.21 |
1588550400000 | 229.12 |
1588636800000 | 234.77 |
1588723200000 | 234.36 |
1588809600000 | 239.17 |
1588896000000 | 241.06 |
1589155200000 | 239.61 |
1589241600000 | 240.28 |
1589328000000 | 235.89 |
1589414400000 | 229.83 |
1589500800000 | 230.91 |
1589760000000 | 240.39 |
1589846400000 | 239.81 |
1589932800000 | 242.49 |
1590019200000 | 240.16 |
1590105600000 | 240.81 |
1590364800000 | 244.26 |
1590451200000 | 248.44 |
1590537600000 | 246.27 |
1590624000000 | 251.1 |
1590710400000 | 248.85 |
1590969600000 | 250.85 |
1591056000000 | 254.82 |
1591142400000 | 261.45 |
1591228800000 | 260.23 |
1591315200000 | 265.73 |
1591574400000 | 261.92 |
1591660800000 | 259.61 |
1591747200000 | 259.51 |
1591833600000 | 250.09 |
1591920000000 | 250.21 |
1592179200000 | 249.56 |
1592265600000 | 256.23 |
1592352000000 | 258.51 |
1592438400000 | 257.56 |
1592524800000 | 258.72 |
1592784000000 | 257.97 |
1592870400000 | 261.51 |
1592956800000 | 254.85 |
1593043200000 | 257.44 |
1593129600000 | 256.45 |
1593388800000 | 257.35 |
1593475200000 | 258.5899 |
1593561600000 | 260.25 |
1593648000000 | 264.71 |
1593734400000 | 264.74 |
1593993600000 | 268.74 |
1594080000000 | 267.86 |
1594166400000 | 266.72 |
1594252800000 | 266.15 |
1594339200000 | 268.01 |
1594598400000 | 270.3 |
1594684800000 | 266.37 |
1594771200000 | 271.27 |
1594857600000 | 270.89 |
1594944000000 | 271.24 |
1595203200000 | 274.61 |
1595289600000 | 273.6 |
1595376000000 | 272.72 |
1595462400000 | 274.45 |
1595548800000 | 268.24 |
1595808000000 | 267.85 |
1595894400000 | 268.1 |
1595980800000 | 268.61 |
1596067200000 | 263.0299 |
1596153600000 | 262.45 |
1596412800000 | 268.06 |
1596499200000 | 266.05 |
1596585600000 | 267.38 |
1596672000000 | 265.26 |
1596758400000 | 267.47 |
1597017600000 | 266.26 |
1597104000000 | 268.9 |
1597190400000 | 272.5899 |
1597276800000 | 273.5299 |
1597363200000 | 269.77 |
1597622400000 | 272.82 |
1597708800000 | 271.27 |
1597795200000 | 270.79 |
1597881600000 | 268.65 |
1597968000000 | 267.95 |
1598227200000 | 271.18 |
1598313600000 | 270.99 |
1598400000000 | 273.3 |
1598486400000 | 270.56 |
1598572800000 | 269.68 |
1598832000000 | 268.7 |
1598918400000 | 268.64 |
1599004800000 | 273.08 |
1599091200000 | 266 |
1599177600000 | 261.29 |
1599436800000 | 266.52 |
1599523200000 | 262.56 |
1599609600000 | 267.0899 |
1599696000000 | 265.57 |
1599782400000 | 266.8 |
1600041600000 | 267.5 |
1600128000000 | 269.75 |
1600214400000 | 271.45 |
1600300800000 | 270.23 |
1600387200000 | 269.55 |
1600646400000 | 262.32 |
1600732800000 | 262.81 |
1600819200000 | 265.23 |
1600905600000 | 262.71 |
1600992000000 | 263.18 |
1601251200000 | 267.92 |
1601337600000 | 267.83 |
1601424000000 | 266.85 |
1601510400000 | 270.4 |
1601596800000 | 271.19 |
1601856000000 | 273.49 |
1601942400000 | 272.07 |
1602028800000 | 272.94 |
1602115200000 | 274.21 |
1602201600000 | 276.91 |
1602460800000 | 280.25 |
1602547200000 | 279.98 |
1602633600000 | 280.13 |
1602720000000 | 274.86 |
1602806400000 | 277.76 |
1603065600000 | 276.75 |
1603152000000 | 275.33 |
1603238400000 | 271.7 |
1603324800000 | 271 |
1603411200000 | 270.91 |
1603670400000 | 267.18 |
1603756800000 | 266.31 |
1603843200000 | 259.7799 |
1603929600000 | 260.81 |
1604016000000 | 261.44 |
1604275200000 | 263.97 |
1604361600000 | 270.54 |
1604448000000 | 278.04 |
1604534400000 | 282.74 |
1604620800000 | 282.64 |
1604880000000 | 285.11 |
1604966400000 | 283.43 |
1605052800000 | 288.35 |
1605139200000 | 286.96 |
1605225600000 | 286.4 |
1605484800000 | 287.8 |
1605571200000 | 287.5 |
1605657600000 | 289.0299 |
1605744000000 | 288.83 |
1605830400000 | 291.13 |
1606089600000 | 289.1 |
1606176000000 | 287.8399 |
1606262400000 | 288.41 |
1606348800000 | 288.95 |
1606435200000 | 292.66 |
1606694400000 | 292.63 |
1606780800000 | 294.1 |
1606867200000 | 293.57 |
1606953600000 | 293.8399 |
1607040000000 | 294.23 |
1607299200000 | 294.19 |
1607385600000 | 295.23 |
1607472000000 | 294.89 |
1607558400000 | 294.66 |
1607644800000 | 293.98 |
1607904000000 | 295.68 |
1607990400000 | 296.58 |
1608076800000 | 298.93 |
1608163200000 | 300.19 |
1608249600000 | 300.24 |
1608508800000 | 295.33 |
1608595200000 | 299.24 |
1608681600000 | 301.8399 |
1608768000000 | 302.62 |
1609113600000 | 305.88 |
1609200000000 | 308.36 |
1609286400000 | 307.49 |
1609372800000 | 306.9 |
1609718400000 | 309.1 |
1609804800000 | 308.16 |
1609891200000 | 311.51 |
1609977600000 | 312.99 |
1610064000000 | 314.99 |
1610323200000 | 312.18 |
1610409600000 | 311.0899 |
1610496000000 | 310.72 |
1610582400000 | 312.71 |
1610668800000 | 308.4 |
1610928000000 | 309.19 |
1611014400000 | 308.8 |
1611100800000 | 311.74 |
1611187200000 | 313.9 |
1611273600000 | 312.54 |
1611532800000 | 310.43 |
1611619200000 | 311.02 |
1611705600000 | 305.13 |
1611792000000 | 307.01 |
1611878400000 | 302.46 |
1612137600000 | 307.85 |
1612224000000 | 311.9 |
1612310400000 | 313.74 |
1612396800000 | 314.57 |
1612483200000 | 315.26 |
1612742400000 | 315.79 |
1612828800000 | 314.87 |
1612915200000 | 314.42 |
1613001600000 | 318.21 |
1613088000000 | 320.39 |
1613347200000 | 324.56 |
1613433600000 | 325.26 |
1613520000000 | 321.45 |
1613606400000 | 317.79 |
1613692800000 | 320.66 |
1613952000000 | 317.65 |
1614038400000 | 312.89 |
1614124800000 | 313.5299 |
1614211200000 | 313.86 |
1614297600000 | 309.24 |
1614556800000 | 314.8399 |
1614643200000 | 315.31 |
1614729600000 | 313.5 |
1614816000000 | 309.22 |
1614902400000 | 304.18 |
1615161600000 | 309.55 |
1615248000000 | 314.89 |
1615334400000 | 314.99 |
1615420800000 | 320.05 |
1615507200000 | 317.9 |
1615766400000 | 318.62 |
1615852800000 | 323.16 |
1615939200000 | 318.76 |
1616025600000 | 321.2 |
1616112000000 | 319.67 |
1616371200000 | 321.46 |
1616457600000 | 321.71 |
1616544000000 | 320.8 |
1616630400000 | 319.7799 |
1616716800000 | 323.97 |
1616976000000 | 323.11 |
1617062400000 | 325.47 |
1617148800000 | 327.24 |
1617235200000 | 329.73 |
1617667200000 | 332.83 |
1617753600000 | 331.76 |
1617840000000 | 334.64 |
1617926400000 | 335.68 |
1618185600000 | 332.87 |
1618272000000 | 335.2 |
1618358400000 | 334.94 |
1618444800000 | 336.99 |
1618531200000 | 340.43 |
1618790400000 | 339.43 |
1618876800000 | 333.13 |
1618963200000 | 334.1 |
1619049600000 | 338.06 |
1619136000000 | 338.62 |
1619395200000 | 340.39 |
1619481600000 | 342.64 |
1619568000000 | 340.93 |
1619654400000 | 339.0299 |
1619740800000 | 337.01 |
1620000000000 | 338.15 |
1620086400000 | 330.1 |
1620172800000 | 337.35 |
1620259200000 | 333.86 |
1620345600000 | 340.26 |
1620604800000 | 338.06 |
1620691200000 | 329.51 |
1620777600000 | 328.98 |
1620864000000 | 329.1 |
1620950400000 | 332.74 |
1621209600000 | 332.31 |
1621296000000 | 335.15 |
1621382400000 | 329.3399 |
1621468800000 | 335.41 |
1621555200000 | 337.26 |
1621814400000 | 338.76 |
1621900800000 | 340.83 |
1621987200000 | 341.1 |
1622073600000 | 342.73 |
1622160000000 | 345.2799 |
1622419200000 | 344.48 |
1622505600000 | 347.52 |
1622592000000 | 346.47 |
1622678400000 | 345.01 |
1622764800000 | 346.91 |
1623024000000 | 346.94 |
1623110400000 | 347.92 |
1623196800000 | 348.37 |
1623283200000 | 347.48 |
1623369600000 | 349.62 |
1623628800000 | 351.25 |
1623715200000 | 349.85 |
1623801600000 | 350.71 |
1623888000000 | 349.3399 |
1623974400000 | 344.05 |
1624233600000 | 346.77 |
1624320000000 | 348.16 |
1624406400000 | 345.42 |
1624492800000 | 350.63 |
1624579200000 | 351.56 |
1624838400000 | 348.42 |
1624924800000 | 350.97 |
1625011200000 | 347.5 |
1625097600000 | 349.74 |
1625184000000 | 352.29 |
1625443200000 | 353.83 |
1625529600000 | 352.33 |
1625616000000 | 355.37 |
1625702400000 | 348.47 |
1625788800000 | 353.6 |
1626048000000 | 356.57 |
1626134400000 | 356.85 |
1626220800000 | 357.33 |
1626307200000 | 354.15 |
1626393600000 | 351.1 |
1626652800000 | 343.54 |
1626739200000 | 345.35 |
1626825600000 | 351.42 |
1626912000000 | 356.73 |
1626998400000 | 361.7 |
1627257600000 | 363.43 |
1627344000000 | 359.83 |
1627430400000 | 362.62 |
1627516800000 | 364.72 |
1627603200000 | 362.5 |
1627862400000 | 364.58 |
1627948800000 | 365.52 |
1628035200000 | 368.46 |
1628121600000 | 368.66 |
1628208000000 | 367.57 |
1628467200000 | 368.52 |
1628553600000 | 371.12 |
1628640000000 | 371.7 |
1628726400000 | 371.8399 |
1628812800000 | 372.8 |
1629072000000 | 370.63 |
1629158400000 | 371.35 |
1629244800000 | 372.5299 |
1629331200000 | 366.17 |
1629417600000 | 368.5299 |
1629676800000 | 372 |
1629763200000 | 372.82 |
1629849600000 | 373.79 |
1629936000000 | 370.98 |
1630022400000 | 373.47 |
1630281600000 | 373.79 |
1630368000000 | 371.27 |
1630454400000 | 373.52 |
1630540800000 | 375.82 |
1630627200000 | 373.9 |
1630886400000 | 376.25 |
1630972800000 | 375.79 |
1631059200000 | 370.9 |
1631145600000 | 371.2799 |
1631232000000 | 371.82 |
1631491200000 | 370.5 |
1631577600000 | 371.75 |
1631664000000 | 369.16 |
1631750400000 | 370.98 |
1631836800000 | 366.11 |
1632096000000 | 357.73 |
1632182400000 | 361.73 |
1632268800000 | 365.63 |
1632355200000 | 370.47 |
1632441600000 | 365.69 |
1632700800000 | 360.74 |
1632787200000 | 350.7 |
1632873600000 | 352.56 |
1632960000000 | 353.3 |
1633046400000 | 350.48 |
1633305600000 | 346.43 |
1633392000000 | 352.86 |
1633478400000 | 348.56 |
1633564800000 | 353.97 |
1633651200000 | 351.74 |
1633910400000 | 351.7799 |
1633996800000 | 352.7799 |
1634083200000 | 357.12 |
1634169600000 | 362.63 |
1634256000000 | 365.65 |
1634515200000 | 364.46 |
1634601600000 | 366.47 |
1634688000000 | 367.68 |
1634774400000 | 367.92 |
1634860800000 | 370.88 |
1635120000000 | 371.24 |
1635206400000 | 373.88 |
1635292800000 | 373.49 |
1635379200000 | 374.14 |
1635465600000 | 375.39 |
1635724800000 | 377.88 |
1635811200000 | 379 |
1635897600000 | 381.96 |
1635984000000 | 383.95 |
1636070400000 | 380.51 |
1636329600000 | 381.8 |
1636416000000 | 380.8399 |
1636502400000 | 379.38 |
1636588800000 | 382.96 |
1636675200000 | 384.44 |
1636934400000 | 385.8 |
1637020800000 | 385.61 |
1637107200000 | 386.5899 |
1637193600000 | 386.23 |
1637280000000 | 386.71 |
1637539200000 | 385.29 |
1637625600000 | 375.79 |
1637712000000 | 374.72 |
1637798400000 | 375.41 |
1637884800000 | 364.08 |
1638144000000 | 368.31 |
1638230400000 | 366.26 |
1638316800000 | 371.69 |
1638403200000 | 364.82 |
1638489600000 | 362.91 |
1638748800000 | 364.0299 |
1638835200000 | 376.05 |
1638921600000 | 374.16 |
1639008000000 | 374.47 |
1639094400000 | 372.33 |
1639353600000 | 371.08 |
1639440000000 | 366.24 |
1639526400000 | 369.26 |
1639612800000 | 373.08 |
1639699200000 | 369.1 |
1639958400000 | 365.42 |
1640044800000 | 369.52 |
1640131200000 | 374.7799 |
1640217600000 | 377.2799 |
1640304000000 | 377.3399 |
1640563200000 | 380.81 |
1640649600000 | 383.58 |
1640736000000 | 383.24 |
1640822400000 | 383.5299 |
1640908800000 | 382.04 |
1641168000000 | 382.75 |
1641254400000 | 382.86 |
1641340800000 | 382.65 |
1641427200000 | 376.91 |
1641513600000 | 373.99 |
1641772800000 | 362.2 |
1641859200000 | 365.82 |
1641945600000 | 370.67 |
1642032000000 | 369.15 |
1642118400000 | 361.16 |
1642377600000 | 364.94 |
1642464000000 | 359.11 |
1642550400000 | 359.55 |
1642636800000 | 361.55 |
1642723200000 | 352.94 |
1642982400000 | 336.64 |
1643068800000 | 337.63 |
1643155200000 | 343.43 |
1643241600000 | 344.64 |
1643328000000 | 342.51 |
1643587200000 | 347.75 |
1643673600000 | 352.51 |
1643760000000 | 355.64 |
1643846400000 | 347.54 |
1643932800000 | 341 |
1644192000000 | 343.15 |
1644278400000 | 341.55 |
1644364800000 | 349.93 |
1644451200000 | 348.08 |
1644537600000 | 343.3 |
1644796800000 | 335.66 |
1644883200000 | 342.72 |
1644969600000 | 342.3 |
1645056000000 | 339.25 |
1645142400000 | 334 |
1645401600000 | 329.39 |
1645488000000 | 331.38 |
1645574400000 | 328.74 |
1645660800000 | 319.14 |
1645747200000 | 329.6 |
1646006400000 | 331.8399 |
1646092800000 | 325.07 |
1646179200000 | 326.61 |
1646265600000 | 319.79 |
1646352000000 | 308.37 |
1646611200000 | 303.89 |
1646697600000 | 300.32 |
1646784000000 | 316.58 |
1646870400000 | 311.44 |
1646956800000 | 315.1 |
1647216000000 | 319.8399 |
1647302400000 | 319.25 |
1647388800000 | 334.3399 |
1647475200000 | 335.47 |
1647561600000 | 339.98 |
1647820800000 | 342.02 |
1647907200000 | 344.07 |
1647993600000 | 340.91 |
1648080000000 | 339.31 |
1648166400000 | 340.42 |
1648425600000 | 341.24 |
1648512000000 | 346.7 |
1648598400000 | 346.5899 |
1648684800000 | 343.1 |
1648771200000 | 343.94 |
1649030400000 | 346.5299 |
1649116800000 | 346.26 |
1649203200000 | 339.64 |
1649289600000 | 339.12 |
1649376000000 | 342.83 |
1649635200000 | 339.4 |
1649721600000 | 338.81 |
1649808000000 | 339.9 |
1649894400000 | 341.54 |
1650326400000 | 338.92 |
1650412800000 | 342.82 |
1650499200000 | 343.48 |
1650585600000 | 335.52 |
1650844800000 | 327.0899 |
1650931200000 | 321.96 |
1651017600000 | 324.88 |
1651104000000 | 325.93 |
1651190400000 | 329.72 |
1651449600000 | 323.89 |
1651536000000 | 325.32 |
1651622400000 | 320.8 |
1651708800000 | 317.32 |
1651795200000 | 311.22 |
1652054400000 | 300.3399 |
1652140800000 | 302.27 |
1652227200000 | 308.45 |
1652313600000 | 306.7799 |
1652400000000 | 314.68 |
1652659200000 | 314.01 |
1652745600000 | 319.0299 |
1652832000000 | 315.16 |
1652918400000 | 311.54 |
1653004800000 | 313.8399 |
1653264000000 | 318.22 |
1653350400000 | 313.5 |
1653436800000 | 315.27 |
1653523200000 | 317.65 |
1653609600000 | 323.64 |
1653868800000 | 328.14 |
1653955200000 | 325.47 |
1654041600000 | 321.62 |
1654128000000 | 324.2 |
1654214400000 | 322.93 |
1654473600000 | 325.68 |
1654560000000 | 324.96 |
1654646400000 | 322.19 |
1654732800000 | 316.79 |
1654819200000 | 306.85 |
1655078400000 | 296.88 |
1655164800000 | 294.3399 |
1655251200000 | 298.4 |
1655337600000 | 290.04 |
1655424000000 | 290.52 |
1655683200000 | 293.96 |
1655769600000 | 295.89 |
1655856000000 | 291.48 |
1655942400000 | 287.04 |
1656028800000 | 293.87 |
1656288000000 | 296.39 |
1656374400000 | 297.71 |
1656460800000 | 296.15 |
1656547200000 | 292.04 |
1656633600000 | 288.61 |
1656892800000 | 291.0899 |
1656979200000 | 282.64 |
1657065600000 | 286.21 |
1657152000000 | 293.85 |
1657238400000 | 295.1 |
1657497600000 | 293.3 |
1657584000000 | 293.97 |
1657670400000 | 291.82 |
1657756800000 | 286.0299 |
1657843200000 | 292.27 |
1658102400000 | 296.57 |
1658188800000 | 300.13 |
1658275200000 | 300.46 |
1658361600000 | 302.99 |
1658448000000 | 304.15 |
1658707200000 | 304.69 |
1658793600000 | 305.69 |
1658880000000 | 308.0299 |
1658966400000 | 312.2799 |
1659052800000 | 318.97 |
1659312000000 | 317.79 |
1659398400000 | 317 |
1659484800000 | 318.18 |
1659571200000 | 318.65 |
1659657600000 | 314.61 |
1659916800000 | 316.42 |
1660003200000 | 314.26 |
1660089600000 | 318.02 |
1660176000000 | 320.5899 |
1660262400000 | 320.19 |
1660521600000 | 321.07 |
1660608000000 | 322.82 |
1660694400000 | 320.12 |
1660780800000 | 323.05 |
1660867200000 | 318.89 |
1661126400000 | 316.81 |
1661212800000 | 317.48 |
1661299200000 | 318.44 |
1661385600000 | 320.18 |
1661472000000 | 315.79 |
1661731200000 | 313.16 |
1661817600000 | 308.9 |
1661904000000 | 305.54 |
1661990400000 | 299.97 |
1662076800000 | 306.79 |
1662336000000 | 306.3399 |
1662422400000 | 306.22 |
1662508800000 | 303.04 |
1662595200000 | 306.23 |
1662681600000 | 312.45 |
1662940800000 | 318.19 |
1663027200000 | 312.56 |
1663113600000 | 310.42 |
1663200000000 | 307.58 |
1663286400000 | 301.88 |
1663545600000 | 301.44 |
1663632000000 | 298.08 |
1663718400000 | 301.74 |
1663804800000 | 296.82 |
1663891200000 | 287.79 |
1664150400000 | 285.74 |
1664236800000 | 285.81 |
1664323200000 | 286.07 |
1664409600000 | 281.56 |
1664496000000 | 284.5299 |
1664755200000 | 289.4 |
1664841600000 | 297.41 |
1664928000000 | 295.11 |
1665014400000 | 293.49 |
1665100800000 | 291.0299 |
1665360000000 | 289.77 |
1665446400000 | 287.26 |
1665532800000 | 285.65 |
1665619200000 | 289.48 |
1665705600000 | 289.43 |
1665964800000 | 294.7 |
1666051200000 | 294.79 |
1666137600000 | 292.51 |
1666224000000 | 295.26 |
1666310400000 | 294.3 |
1666569600000 | 298.07 |
1666656000000 | 301.48 |
1666742400000 | 303.95 |
1666828800000 | 303.26 |
1666915200000 | 302.61 |
1667174400000 | 303.27 |
1667260800000 | 305.95 |
1667347200000 | 306.31 |
1667433600000 | 303.86 |
1667520000000 | 308.56 |
1667779200000 | 309.14 |
1667865600000 | 311.14 |
1667952000000 | 309.31 |
1668038400000 | 315.5899 |
1668124800000 | 315.5299 |
1668384000000 | 317.01 |
1668470400000 | 318.63 |
1668556800000 | 314.5899 |
1668643200000 | 312.82 |
1668729600000 | 315.51 |
1668988800000 | 314.95 |
1669075200000 | 319.82 |
1669161600000 | 322.65 |
1669248000000 | 324.24 |
1669334400000 | 324.49 |
1669593600000 | 322.04 |
1669680000000 | 324.35 |
1669766400000 | 326.97 |
1669852800000 | 328.57 |
1669939200000 | 326.95 |
1670198400000 | 325.52 |
1670284800000 | 324.2799 |
1670371200000 | 320.85 |
1670457600000 | 321.25 |
1670544000000 | 323.3399 |
1670803200000 | 321.99 |
1670889600000 | 326.42 |
1670976000000 | 325.65 |
1671062400000 | 317.24 |
1671148800000 | 313.79 |
1671408000000 | 314.33 |
1671494400000 | 314.91 |
1671580800000 | 319.9 |
1671667200000 | 318.0299 |
1671753600000 | 318.38 |
1672099200000 | 318.81 |
1672185600000 | 317.92 |
1672272000000 | 319.57 |
1672358400000 | 315.3 |
1672617600000 | 318.19 |
1672704000000 | 319.89 |
1672790400000 | 320.1 |
1672876800000 | 320.7 |
1672963200000 | 325.52 |
1673222400000 | 327.5899 |
1673308800000 | 325.92 |
1673395200000 | 324.7 |
1673481600000 | 327.42 |
1673568000000 | 329.42 |
1673827200000 | 329.49 |
1673913600000 | 332.39 |
1674000000000 | 335.13 |
1674086400000 | 329.92 |
1674172800000 | 331.98 |
1674432000000 | 333.38 |
1674518400000 | 332.14 |
1674604800000 | 330.69 |
1674691200000 | 332.88 |
1674777600000 | 334.63 |
1675036800000 | 334.02 |
1675123200000 | 332.29 |
1675209600000 | 332.79 |
1675296000000 | 333.47 |
1675382400000 | 335.51 |
1675641600000 | 333.23 |
1675728000000 | 334.33 |
1675814400000 | 336.38 |
1675900800000 | 338.82 |
1675987200000 | 337.25 |
1676246400000 | 340.3 |
1676332800000 | 340.89 |
1676419200000 | 341.91 |
1676505600000 | 343.77 |
1676592000000 | 343.48 |
1676851200000 | 344.1 |
1676937600000 | 343.39 |
1677024000000 | 341.15 |
1677110400000 | 341.7 |
1677196800000 | 339.68 |
1677456000000 | 342.92 |
1677542400000 | 342.98 |
1677628800000 | 342.43 |
1677715200000 | 343.66 |
1677801600000 | 346.3 |
1678060800000 | 346.06 |
1678147200000 | 343.24 |
1678233600000 | 343.65 |
1678320000000 | 342.24 |
1678406400000 | 338.02 |
1678665600000 | 327.46 |
1678752000000 | 332.8399 |
1678838400000 | 319.2 |
1678924800000 | 322.17 |
1679011200000 | 318.6 |
1679270400000 | 322.31 |
1679356800000 | 328.83 |
1679443200000 | 329.2 |
1679529600000 | 327.91 |
1679616000000 | 321.88 |
1679875200000 | 325.65 |
1679961600000 | 327.31 |
1680048000000 | 332.0299 |
1680134400000 | 335.54 |
1680220800000 | 336.92 |
1680480000000 | 337.57 |
1680566400000 | 336.81 |
1680652800000 | 335.49 |
1680739200000 | 337.17 |
1681171200000 | 338.82 |
1681257600000 | 340.24 |
1681344000000 | 342.1 |
1681430400000 | 344.85 |
1681689600000 | 344.47 |
1681776000000 | 347.04 |
1681862400000 | 346.21 |
1681948800000 | 344.64 |
1682035200000 | 344.89 |
1682294400000 | 345.33 |
1682380800000 | 342.26 |
1682467200000 | 339.63 |
1682553600000 | 340.51 |
1682640000000 | 340.97 |
1682899200000 | 341.19 |
1682985600000 | 335.6 |
1683072000000 | 336.87 |
1683158400000 | 333.82 |
1683244800000 | 339.58 |
1683504000000 | 342.43 |
1683590400000 | 342.04 |
1683676800000 | 340.24 |
1683763200000 | 340.14 |
1683849600000 | 342.31 |
1684108800000 | 342.68 |
1684195200000 | 341.27 |
1684281600000 | 341.67 |
1684368000000 | 342.62 |
1684454400000 | 344.44 |
1684713600000 | 345.7799 |
1684800000000 | 343.65 |
1684886400000 | 337.39 |
1684972800000 | 336.1 |
1685059200000 | 339.73 |
1685318400000 | 339.46 |
1685404800000 | 336.07 |
1685491200000 | 331.96 |
1685577600000 | 335.77 |
1685664000000 | 341.24 |
1685923200000 | 339.79 |
1686009600000 | 341.85 |
1686096000000 | 341.55 |
1686182400000 | 342.75 |
1686268800000 | 342.23 |
1686528000000 | 343.54 |
1686614400000 | 346.22 |
1686700800000 | 348.14 |
1686787200000 | 347.81 |
1686873600000 | 349.52 |
1687132800000 | 347.17 |
1687219200000 | 345.85 |
1687305600000 | 345.14 |
1687392000000 | 341.88 |
1687478400000 | 339.56 |
1687737600000 | 339.8 |
1687824000000 | 340.7 |
1687910400000 | 342.66 |
1687996800000 | 344.79 |
1688083200000 | 349.47 |
1688342400000 | 348.04 |
1688428800000 | 347.58 |
1688515200000 | 345.71 |
1688601600000 | 337.08 |
1688688000000 | 339.4 |
1688947200000 | 340.27 |
1689033600000 | 342.21 |
1689120000000 | 347.63 |
1689206400000 | 349.54 |
1689292800000 | 348.74 |
1689552000000 | 347.01 |
1689638400000 | 348.48 |
1689724800000 | 348.54 |
1689811200000 | 350.92 |
1689897600000 | 351.41 |
1690156800000 | 351.79 |
1690243200000 | 353.27 |
1690329600000 | 350.7799 |
1690416000000 | 356.06 |
1690502400000 | 355.86 |
1690761600000 | 357.7 |
1690848000000 | 354.94 |
1690934400000 | 350.22 |
1691020800000 | 348.62 |
1691107200000 | 350.0299 |
1691366400000 | 350.66 |
1691452800000 | 350.72 |
1691539200000 | 352.74 |
1691625600000 | 356.05 |
1691712000000 | 352.45 |
1691971200000 | 352.74 |
1692057600000 | 350.26 |
1692144000000 | 349.62 |
1692230400000 | 346.89 |
1692316800000 | 344.26 |
1692576000000 | 345.3399 |
1692662400000 | 347.47 |
1692748800000 | 348.29 |
1692835200000 | 346.62 |
1692921600000 | 347.06 |
1693180800000 | 350.82 |
1693267200000 | 354 |
1693353600000 | 353.46 |
1693440000000 | 352.06 |
1693526400000 | 352.33 |
1693785600000 | 352.65 |
1693872000000 | 352.08 |
1693958400000 | 349.14 |
1694044800000 | 348.65 |
1694131200000 | 350.57 |
1694390400000 | 352.3399 |
1694476800000 | 351.47 |
1694563200000 | 350.37 |
1694649600000 | 356.13 |
1694736000000 | 356.44 |
1694995200000 | 351.97 |
1695081600000 | 353.22 |
1695168000000 | 357.3399 |
1695254400000 | 354 |
1695340800000 | 353.15 |
1695600000000 | 350.71 |
1695686400000 | 348.33 |
1695772800000 | 349.2 |
1695859200000 | 351.4 |
1695945600000 | 351.8399 |
1696204800000 | 346.92 |
1696291200000 | 343.3 |
1696377600000 | 343.25 |
1696464000000 | 343.93 |
1696550400000 | 348.1 |
1696809600000 | 345.39 |
1696896000000 | 352.83 |
1696982400000 | 354.44 |
1697068800000 | 356.33 |
1697155200000 | 352.68 |
1697414400000 | 353.24 |
1697500800000 | 353.75 |
1697587200000 | 349.49 |
1697673600000 | 344.2 |
1697760000000 | 337.76 |
1698019200000 | 339.22 |
1698105600000 | 340.12 |
1698192000000 | 340.66 |
1698278400000 | 339.68 |
1698364800000 | 338.25 |
1698624000000 | 338.79 |
1698710400000 | 340.12 |
1698796800000 | 343.77 |
1698883200000 | 348.0299 |
1698969600000 | 347.89 |
1699228800000 | 348.16 |
1699315200000 | 347.0899 |
1699401600000 | 349.06 |
1699488000000 | 350.33 |
1699574400000 | 347.49 |
1699833600000 | 351.24 |
1699920000000 | 355.62 |
1700006400000 | 356.46 |
1700092800000 | 353.91 |
1700179200000 | 358.23 |
1700438400000 | 360.02 |
1700524800000 | 358.5899 |
1700611200000 | 359.3 |
1700697600000 | 360.96 |
1700784000000 | 362.19 |
1701043200000 | 360.94 |
1701129600000 | 360.06 |
1701216000000 | 362.73 |
1701302400000 | 363.94 |
1701388800000 | 367.04 |
1701648000000 | 365.36 |
1701734400000 | 366.05 |
1701820800000 | 368.55 |
1701907200000 | 365.36 |
1701993600000 | 368.14 |
1702252800000 | 369.41 |
1702339200000 | 369.27 |
1702425600000 | 369.74 |
1702512000000 | 369.6 |
1702598400000 | 370.19 |
1702857600000 | 369.74 |
1702944000000 | 371.51 |
1703030400000 | 372.65 |
1703116800000 | 372.54 |
1703203200000 | 371.86 |
1703635200000 | 372.05 |
1703721600000 | 371.2799 |
1703808000000 | 371.69 |
1704153600000 | 371.95 |
1704240000000 | 367.95 |
1704326400000 | 370.99 |
1704412800000 | 371.29 |
1704672000000 | 373.18 |
1704758400000 | 371.95 |
1704844800000 | 372.55 |
1704931200000 | 369.7 |
1705017600000 | 371.15 |
1705276800000 | 369.61 |
1705363200000 | 369.55 |
1705449600000 | 367.48 |
1705536000000 | 371.3 |
1705622400000 | 369.85 |
1705881600000 | 373.82 |
1705968000000 | 371.66 |
1706054400000 | 376.17 |
1706140800000 | 376.69 |
1706227200000 | 378.17 |
1706486400000 | 379.24 |
1706572800000 | 381.87 |
1706659200000 | 382.21 |
1706745600000 | 381.0899 |
1706832000000 | 382.26 |
1707091200000 | 385.8 |
1707177600000 | 388.62 |
1707264000000 | 389 |
1707350400000 | 390.04 |
1707436800000 | 393.31 |
1707696000000 | 395.44 |
1707782400000 | 391.99 |
1707868800000 | 394.9 |
1707955200000 | 396.88 |
1708041600000 | 400.35 |
1708300800000 | 400.55 |
1708387200000 | 399.0899 |
1708473600000 | 398.08 |
1708560000000 | 402.66 |
1708646400000 | 403.7799 |
1708905600000 | 404.46 |
1708992000000 | 404.26 |
1709078400000 | 403.79 |
1709164800000 | 402.75 |
1709251200000 | 405.0899 |
1709510400000 | 406.82 |
1709596800000 | 403.52 |
1709683200000 | 405.13 |
1709769600000 | 412.19 |
1709856000000 | 409.1 |
1710115200000 | 406.11 |
1710201600000 | 412.6 |
1710288000000 | 413.77 |
1710374400000 | 414.76 |
1710460800000 | 414.54 |
1710720000000 | 414.75 |
1710806400000 | 416.79 |
1710892800000 | 416.62 |
1710979200000 | 423.18 |
1711065600000 | 422.24 |
1711324800000 | 422.79 |
1711411200000 | 424.72 |
1711497600000 | 423.61 |
1711584000000 | 425.3 |
1712016000000 | 422.14 |
1712102400000 | 424.58 |
1712188800000 | 424.99 |
1712275200000 | 422.39 |
1712534400000 | 424.14 |
1712620800000 | 418.81 |
1712707200000 | 420.47 |
1712793600000 | 418.55 |
1712880000000 | 418.62 |
1713139200000 | 420.07 |
1713225600000 | 412.88 |
1713312000000 | 414.63 |
1713398400000 | 414.9 |
1713484800000 | 411.29 |
1713744000000 | 414.44 |
1713830400000 | 421.97 |
1713916800000 | 422.99 |
1714003200000 | 419.2799 |
1714089600000 | 427.76 |
1714348800000 | 425.94 |
1714435200000 | 421.76 |
1714521600000 | 421.34 |
1714608000000 | 419.46 |
1714694400000 | 421.12 |
1714953600000 | 424.45 |
1715040000000 | 430.27 |
1715126400000 | 431.67 |
1715212800000 | 431.42 |
1715299200000 | 434.94 |
1715558400000 | 435.24 |
1715644800000 | 436.48 |
1715731200000 | 440.52 |
1715817600000 | 438.99 |
1715904000000 | 438.27 |
1716163200000 | 438.92 |
1716249600000 | 439.51 |
1716336000000 | 437.64 |
1716422400000 | 441.13 |
1716508800000 | 440.68 |
1716768000000 | 441.36 |
1716854400000 | 439.34 |
1716940800000 | 435.34 |
1717027200000 | 436.82 |
1717113600000 | 437.84 |
1717372800000 | 438.53 |
1717459200000 | 433.46 |
1717545600000 | 437.73 |
1717632000000 | 442.58 |
1717718400000 | 442.68 |
1717977600000 | 442.11 |
1718064000000 | 437.64 |
1718150400000 | 442.73 |
1718236800000 | 435.91 |
1718323200000 | 429.62 |
1718582400000 | 431.56 |
1718668800000 | 435.56 |
1718755200000 | 436.36 |
1718841600000 | 441.7 |
1718928000000 | 437.71 |
1719187200000 | 441.28 |
1719273600000 | 442.08 |
1719360000000 | 440.25 |
1719446400000 | 439.67 |
1719532800000 | 440.08 |
1719792000000 | 441.34 |
1719878400000 | 439.5 |
1719964800000 | 442.42 |
1720051200000 | 445.47 |
1720137600000 | 445.69 |
1720396800000 | 446.56 |
1720483200000 | 443.38 |
1720569600000 | 446.64 |
1720656000000 | 447.51 |
1720742400000 | 451.99 |
1721001600000 | 449.51 |
1721088000000 | 448.69 |
1721174400000 | 442.52 |
1721260800000 | 440.13 |
1721347200000 | 438.51 |
1721606400000 | 443.92 |
1721692800000 | 446.33 |
1721779200000 | 440.45 |
1721865600000 | 432.22 |
1721952000000 | 434.21 |
1722211200000 | 434.6 |
1722297600000 | 436.64 |
1722384000000 | 438.44 |
1722470400000 | 431.38 |
1722556800000 | 412.15 |
1722816000000 | 403.19 |
1722902400000 | 404.65 |
1722988800000 | 410.12 |
1723075200000 | 411.29 |
1723161600000 | 416.07 |
1723420800000 | 416.88 |
1723507200000 | 419.86 |
1723593600000 | 422.33 |
1723680000000 | 428.67 |
1723766400000 | 431.35 |
1724025600000 | 434.57 |
1724112000000 | 432.72 |
1724198400000 | 433.7 |
1724284800000 | 436.28 |
1724371200000 | 438.17 |
1724630400000 | 437.36 |
1724716800000 | 437.29 |
1724803200000 | 437.55 |
1724889600000 | 442.07 |
1724976000000 | 443.72 |
1725235200000 | 444.03 |
1725321600000 | 437.76 |
1725408000000 | 431.99 |
1725494400000 | 428.26 |
1725580800000 | 422.14 |
1725840000000 | 425.27 |
1725926400000 | 422.79 |
1726012800000 | 422.75 |
1726099200000 | 429.26 |
1726185600000 | 432.8 |
1726444800000 | 432.66 |
1726531200000 | 433.92 |
1726617600000 | 431.86 |
1726704000000 | 440.48 |
1726790400000 | 433.25 |
1727049600000 | 433.56 |
1727136000000 | 435.9 |
1727222400000 | 436.84 |
1727308800000 | 442.84 |
1727395200000 | 442.15 |
1727654400000 | 438.61 |
1727740800000 | 435.44 |
1727827200000 | 434.97 |
1727913600000 | 431.53 |
1728000000000 | 434.65 |
1728259200000 | 434.98 |
1728345600000 | 433.67 |
1728432000000 | 436.19 |
1728518400000 | 435.19 |
1728604800000 | 438.75 |
1728864000000 | 441.71 |
1728950400000 | 435.94 |
1729036800000 | 435.47 |
1729123200000 | 438.72 |
1729209600000 | 438.47 |
1729468800000 | 434.8 |
1729555200000 | 431.98 |
1729641600000 | 430.83 |
1729728000000 | 431.22 |
1729814400000 | 431.51 |
1730073600000 | 433.11 |
1730160000000 | 431.98 |
1730246400000 | 430.11 |
1730332800000 | 424.85 |
STOXX Europe 600 ESG-X Ax Momentum | STOXX Europe 600 ESG-X | |
---|---|---|
2017 | 17.934277214319 | 11.465884467475 |
2018 | -6.1375372395594 | -10.57813248127 |
2019 | 27.578361159872 | 27.875775740626 |
2020 | 11.478471127426 | -1.3797943865811 |
2021 | 24.695060388908 | 26.120799438102 |
2022 | -17.654139887861 | -10.915062558087 |
2023 | 18.188010027664 | 17.076738575448 |
2024 | 17.457489022176 | 10.287574057195 |
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 |
---|---|---|---|---|
Net Return EUR | CH0524921498 | SAXPEMOR | .SAXPEMOR | |
Gross Return EUR | CH0524921951 | SAXPEMOG | SAXPEMOG INDEX | .SAXPEMOG |
Price EUR | CH0524921860 | SAXPEMOP | .SAXPEMOP | |
Net Return USD | CH0524922025 | SAXPEMOV | .SAXPEMOV | |
Gross Return USD | CH0524921894 | SAXPEMOZ | .SAXPEMOZ | |
Price USD | CH0524921928 | SAXPEMOL | .SAXPEMOL |
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 | 18:00:00 18:00:00 |
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 |
---|---|---|---|
UNICREDIT | Banks | Italy | 9.068% |
NOVO NORDISK B | Health Care | Denmark | 5.730% |
ASM INTERNATIONAL | Technology | Netherlands | 4.848% |
UCB | Health Care | Belgium | 4.515% |
HERMES INTERNATIONAL | Consumer Products and Services | France | 4.206% |
Vonovia SE | Real Estate | Germany | 3.711% |
PUBLICIS GRP | Media | France | 3.659% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.515% |
SHELL | Energy | UK | 2.838% |
HEIDELBERG MATERIALS | Construction and Materials | Germany | 2.754% |
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 Europe 600 ESG-X Ax Momentum
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.