Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
STOXX USA 900 ESG-X Ax Low Risk
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
STOXX single and multi-factor indices aim to harvest the risk premia of several academically validated style factors – Value, Momentum, Quality, Size and Low Risk. At the same time the rules ensure tradability and diversification as well as limit untargeted systematic exposures. 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. This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.Per the ESMA guidelines on funds’ names using ESG or sustainability-related terms, this index meets an 80% threshold linked to the proportion of investments used to meet environmental or social characteristic or sustainable investment objectives in accordance with the binding elements of the investment strategy. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- Invest responsibly in targeted factor exposures with managed liquidity and risk profiles across various regions
- Universe is based on the STOXX ESG-X benchmark family with standardized ESG exclusion screens
- Use of Axioma's factor risk models and portfolio construction expertise to define the factors based on extensive validation from research and having a clear economic rationale
- Factor family consists of 5 single factor indices (Value, Momentum, Quality, Low Risk, and Size) and one multi-factor index
- Same index construction rules applied across the factor family
- Single factor indices maximize the target factor while constraining the exposure to other factors
- Multi-factor index employs a bottom-up approach by maximizing the exposure to an equally weighted aggregated multi-factor score
- Ensures tradability by managing turnover and exposure to illiquid positions
- Ensures diversification using country and industry controls
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX USA 900 ESG-X Ax Low Risk | N/A | 104.8 | 1.3 | 0.7 | 8.4 | 0.0 | 8.0 | 0.0 | 49.9 |
| STOXX USA 900 ESG-X | 42,861.0 | 41,314.2 | 57.9 | 15.7 | 3,630.9 | 3.3 | 8.8 | 0.0 | 18.0 |
Supersector weighting (top 10)
| Technology | 37.9 |
|---|---|
| Industrial Goods and Services | 17.0 |
| Financial Services | 11.1 |
| Healthcare | 6.4 |
| Chemicals | 5.4 |
| Banks | 5.1 |
| Telecommunications | 4.9 |
| Utilities | 3.7 |
| Retail | 3.2 |
| Travel and Leisure | 2.2 |
Country weighting
| USA | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX USA 900 ESG-X Ax Low Risk | -0.8 | 0.2 | 9.1 | 37.2 | 80.5 | N/A | N/A | 9.2 | 11.2 | 12.6 |
| STOXX USA 900 ESG-X | -0.4 | -2.6 | 9.6 | 47.2 | 97.7 | N/A | N/A | 9.8 | 14.0 | 14.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA 900 ESG-X Ax Low Risk | N/A | N/A | 17.4 | 15.1 | 15.5 | N/A | N/A | 0.6 | 0.5 | 0.7 |
| STOXX USA 900 ESG-X | N/A | N/A | 20.9 | 17.9 | 18.6 | N/A | N/A | 0.4 | 0.5 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA 900 ESG-X Ax Low Risk | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 4.8 | 8.7 | 7.8 | 6.4 | 6.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA 900 ESG-X Ax Low Risk | 0.9 | 0.8 | 0.8 | 0.8 | 0.8 | -1.0 | 1.0 | 0.3 | -0.3 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of August 29, 2025
FACTOR & STRATEGY INDICES
STOXX USA 900 ESG-X Ax Low Risk
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX USA 900 ESG-X Ax Low Risk | 32.2 | 25.4 | 31.7 | 25.3 | 5.8 | 1.4 | 5.7 | 25.8 |
| STOXX USA 900 ESG-X | 30.1 | 24.2 | 28.3 | 23.9 | 5.8 | 1.3 | 3.3 | 28.4 |
Performance and annual returns
| STOXX USA 900 ESG-X Ax Low Risk | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.83 |
| 1332288000000 | 99.93 |
| 1332374400000 | 99.41 |
| 1332460800000 | 98.93 |
| 1332720000000 | 99.61 |
| 1332806400000 | 99.47 |
| 1332892800000 | 99.43 |
| 1332979200000 | 99.55 |
| 1333065600000 | 99.56 |
| 1333324800000 | 100.29 |
| 1333411200000 | 99.79 |
| 1333497600000 | 100.65 |
| 1333584000000 | 101.02 |
| 1333929600000 | 101.02 |
| 1334016000000 | 98.46 |
| 1334102400000 | 98.94 |
| 1334188800000 | 99.48 |
| 1334275200000 | 99.37 |
| 1334534400000 | 99.71 |
| 1334620800000 | 100.29 |
| 1334707200000 | 100.02 |
| 1334793600000 | 99.33 |
| 1334880000000 | 99.13 |
| 1335139200000 | 99.07 |
| 1335225600000 | 98.94 |
| 1335312000000 | 100.18 |
| 1335398400000 | 100.55 |
| 1335484800000 | 100.56 |
| 1335744000000 | 100.63 |
| 1335830400000 | 101.02 |
| 1335916800000 | 101.37 |
| 1336003200000 | 100.99 |
| 1336089600000 | 99.99 |
| 1336348800000 | 100.58 |
| 1336435200000 | 100.73 |
| 1336521600000 | 100.68 |
| 1336608000000 | 100.62 |
| 1336694400000 | 100.7 |
| 1336953600000 | 100.64 |
| 1337040000000 | 100.82 |
| 1337126400000 | 100.89 |
| 1337212800000 | 99.83 |
| 1337299200000 | 99.14 |
| 1337558400000 | 100.1 |
| 1337644800000 | 100.14 |
| 1337731200000 | 101.73 |
| 1337817600000 | 102.05 |
| 1337904000000 | 102.44 |
| 1338163200000 | 102.23 |
| 1338249600000 | 103.1 |
| 1338336000000 | 102.98 |
| 1338422400000 | 103.15 |
| 1338508800000 | 101 |
| 1338768000000 | 99.97 |
| 1338854400000 | 100.64 |
| 1338940800000 | 102.48 |
| 1339027200000 | 101.99 |
| 1339113600000 | 103.54 |
| 1339372800000 | 102.11 |
| 1339459200000 | 103.55 |
| 1339545600000 | 102.07 |
| 1339632000000 | 102.84 |
| 1339718400000 | 103.34 |
| 1339977600000 | 103.98 |
| 1340064000000 | 103.83 |
| 1340150400000 | 103.41 |
| 1340236800000 | 102.43 |
| 1340323200000 | 103.65 |
| 1340582400000 | 102.98 |
| 1340668800000 | 103.49 |
| 1340755200000 | 104.11 |
| 1340841600000 | 104.45 |
| 1340928000000 | 103.97 |
| 1341187200000 | 105.11 |
| 1341273600000 | 105.52 |
| 1341360000000 | 106.33 |
| 1341446400000 | 107.27 |
| 1341532800000 | 107.22 |
| 1341792000000 | 107.13 |
| 1341878400000 | 106.99 |
| 1341964800000 | 107.01 |
| 1342051200000 | 107.15 |
| 1342137600000 | 107.84 |
| 1342396800000 | 107.55 |
| 1342483200000 | 108.39 |
| 1342569600000 | 108.56 |
| 1342656000000 | 108.68 |
| 1342742400000 | 108.59 |
| 1343001600000 | 108.02 |
| 1343088000000 | 107.07 |
| 1343174400000 | 106.78 |
| 1343260800000 | 106.58 |
| 1343347200000 | 107.62 |
| 1343606400000 | 108.97 |
| 1343692800000 | 107.91 |
| 1343779200000 | 107.78 |
| 1343865600000 | 108.3 |
| 1343952000000 | 108.14 |
| 1344211200000 | 107.47 |
| 1344297600000 | 107.71 |
| 1344384000000 | 108.34 |
| 1344470400000 | 108.82 |
| 1344556800000 | 109.14 |
| 1344816000000 | 108.8 |
| 1344902400000 | 109.13 |
| 1344988800000 | 109.49 |
| 1345075200000 | 109.4 |
| 1345161600000 | 110.15 |
| 1345420800000 | 109.75 |
| 1345507200000 | 108.07 |
| 1345593600000 | 108.28 |
| 1345680000000 | 106.76 |
| 1345766400000 | 107.99 |
| 1346025600000 | 107.92 |
| 1346112000000 | 107.28 |
| 1346198400000 | 107.65 |
| 1346284800000 | 107.29 |
| 1346371200000 | 106.78 |
| 1346630400000 | 106.96 |
| 1346716800000 | 107.12 |
| 1346803200000 | 106.65 |
| 1346889600000 | 108.02 |
| 1346976000000 | 106.69 |
| 1347235200000 | 106.45 |
| 1347321600000 | 106.08 |
| 1347408000000 | 105.89 |
| 1347494400000 | 106.95 |
| 1347580800000 | 104.73 |
| 1347840000000 | 104.82 |
| 1347926400000 | 105.61 |
| 1348012800000 | 105.86 |
| 1348099200000 | 106.87 |
| 1348185600000 | 106.64 |
| 1348444800000 | 107.21 |
| 1348531200000 | 106.15 |
| 1348617600000 | 106.82 |
| 1348704000000 | 107.18 |
| 1348790400000 | 106.74 |
| 1349049600000 | 106.83 |
| 1349136000000 | 106.53 |
| 1349222400000 | 107.21 |
| 1349308800000 | 106.97 |
| 1349395200000 | 106.73 |
| 1349654400000 | 107.27 |
| 1349740800000 | 107.05 |
| 1349827200000 | 106.46 |
| 1349913600000 | 106.04 |
| 1350000000000 | 105.75 |
| 1350259200000 | 106.77 |
| 1350345600000 | 106.97 |
| 1350432000000 | 106.65 |
| 1350518400000 | 107.01 |
| 1350604800000 | 105.84 |
| 1350864000000 | 105.47 |
| 1350950400000 | 105.32 |
| 1351036800000 | 105.08 |
| 1351123200000 | 105.5 |
| 1351209600000 | 105.65 |
| 1351468800000 | 105.87 |
| 1351555200000 | 105.29 |
| 1351641600000 | 105.98 |
| 1351728000000 | 107.11 |
| 1351814400000 | 106.99 |
| 1352073600000 | 107.7 |
| 1352160000000 | 108.28 |
| 1352246400000 | 106.96 |
| 1352332800000 | 106.2 |
| 1352419200000 | 106.53 |
| 1352678400000 | 106.42 |
| 1352764800000 | 106.2 |
| 1352851200000 | 105.01 |
| 1352937600000 | 104.32 |
| 1353024000000 | 105.44 |
| 1353283200000 | 105.88 |
| 1353369600000 | 106.09 |
| 1353456000000 | 106.12 |
| 1353542400000 | 105.57 |
| 1353628800000 | 106.11 |
| 1353888000000 | 105.82 |
| 1353974400000 | 105.76 |
| 1354060800000 | 106.69 |
| 1354147200000 | 106.47 |
| 1354233600000 | 106.41 |
| 1354492800000 | 105.32 |
| 1354579200000 | 105.08 |
| 1354665600000 | 105.46 |
| 1354752000000 | 106.31 |
| 1354838400000 | 107.14 |
| 1355097600000 | 107.29 |
| 1355184000000 | 107.3 |
| 1355270400000 | 106.82 |
| 1355356800000 | 106.04 |
| 1355443200000 | 105.42 |
| 1355702400000 | 106.04 |
| 1355788800000 | 106.37 |
| 1355875200000 | 105.37 |
| 1355961600000 | 106.06 |
| 1356048000000 | 105.83 |
| 1356307200000 | 105.5 |
| 1356480000000 | 105.5 |
| 1356566400000 | 104.67 |
| 1356652800000 | 103.65 |
| 1356912000000 | 105.17 |
| 1357084800000 | 107.07 |
| 1357171200000 | 108.2 |
| 1357257600000 | 109.03 |
| 1357516800000 | 108.23 |
| 1357603200000 | 108.33 |
| 1357689600000 | 108.86 |
| 1357776000000 | 108.09 |
| 1357862400000 | 107.02 |
| 1358121600000 | 107 |
| 1358208000000 | 107.21 |
| 1358294400000 | 107.61 |
| 1358380800000 | 107.64 |
| 1358467200000 | 108.6 |
| 1358726400000 | 108.41 |
| 1358812800000 | 109.04 |
| 1358899200000 | 109.22 |
| 1358985600000 | 108.67 |
| 1359072000000 | 108.28 |
| 1359331200000 | 108.27 |
| 1359417600000 | 108.57 |
| 1359504000000 | 107.43 |
| 1359590400000 | 107.19 |
| 1359676800000 | 106.98 |
| 1359936000000 | 107.2 |
| 1360022400000 | 108.25 |
| 1360108800000 | 108.45 |
| 1360195200000 | 109.71 |
| 1360281600000 | 110.31 |
| 1360540800000 | 110.34 |
| 1360627200000 | 109.8 |
| 1360713600000 | 110.08 |
| 1360800000000 | 111 |
| 1360886400000 | 111.23 |
| 1361145600000 | 111.22 |
| 1361232000000 | 112 |
| 1361318400000 | 111.32 |
| 1361404800000 | 112.25 |
| 1361491200000 | 113.73 |
| 1361750400000 | 111.82 |
| 1361836800000 | 113.81 |
| 1361923200000 | 114.62 |
| 1362009600000 | 115 |
| 1362096000000 | 116.05 |
| 1362355200000 | 116.27 |
| 1362441600000 | 116.99 |
| 1362528000000 | 117.04 |
| 1362614400000 | 116.29 |
| 1362700800000 | 117.67 |
| 1362960000000 | 117.49 |
| 1363046400000 | 117.27 |
| 1363132800000 | 118.19 |
| 1363219200000 | 118.49 |
| 1363305600000 | 117.52 |
| 1363564800000 | 117.93 |
| 1363651200000 | 118.71 |
| 1363737600000 | 118.79 |
| 1363824000000 | 118.53 |
| 1363910400000 | 118.91 |
| 1364169600000 | 119.77 |
| 1364256000000 | 120.94 |
| 1364342400000 | 121.81 |
| 1364428800000 | 122.01 |
| 1364774400000 | 122.01 |
| 1364860800000 | 122.42 |
| 1364947200000 | 121.28 |
| 1365033600000 | 121.89 |
| 1365120000000 | 119.82 |
| 1365379200000 | 120.23 |
| 1365465600000 | 119.98 |
| 1365552000000 | 120.85 |
| 1365638400000 | 120.86 |
| 1365724800000 | 121.11 |
| 1365984000000 | 119.17 |
| 1366070400000 | 120.27 |
| 1366156800000 | 120.12 |
| 1366243200000 | 119.5 |
| 1366329600000 | 120.56 |
| 1366588800000 | 121.28 |
| 1366675200000 | 122.36 |
| 1366761600000 | 122.36 |
| 1366848000000 | 122.38 |
| 1366934400000 | 121.85 |
| 1367193600000 | 121.96 |
| 1367280000000 | 121.74 |
| 1367366400000 | 120.79 |
| 1367452800000 | 122.72 |
| 1367539200000 | 123.16 |
| 1367798400000 | 123.38 |
| 1367884800000 | 124.05 |
| 1367971200000 | 123.38 |
| 1368057600000 | 123.51 |
| 1368144000000 | 125.18 |
| 1368403200000 | 125.13 |
| 1368489600000 | 126.26 |
| 1368576000000 | 128.36 |
| 1368662400000 | 127.07 |
| 1368748800000 | 128.89 |
| 1369008000000 | 128.15 |
| 1369094400000 | 128.34 |
| 1369180800000 | 127.1 |
| 1369267200000 | 126.02 |
| 1369353600000 | 125.55 |
| 1369612800000 | 125.47 |
| 1369699200000 | 126.69 |
| 1369785600000 | 124.05 |
| 1369872000000 | 123.27 |
| 1369958400000 | 122.56 |
| 1370217600000 | 122.36 |
| 1370304000000 | 121.47 |
| 1370390400000 | 120.17 |
| 1370476800000 | 120.2 |
| 1370563200000 | 121.32 |
| 1370822400000 | 121.45 |
| 1370908800000 | 119.9 |
| 1370995200000 | 118.85 |
| 1371081600000 | 120.73 |
| 1371168000000 | 120.27 |
| 1371427200000 | 121.12 |
| 1371513600000 | 121.48 |
| 1371600000000 | 119.4 |
| 1371686400000 | 118.47 |
| 1371772800000 | 119.4 |
| 1372032000000 | 119.35 |
| 1372118400000 | 120.41 |
| 1372204800000 | 122.45 |
| 1372291200000 | 123.39 |
| 1372377600000 | 123.18 |
| 1372636800000 | 123.36 |
| 1372723200000 | 123.1 |
| 1372809600000 | 123.59 |
| 1372896000000 | 124.15 |
| 1372982400000 | 125.79 |
| 1373241600000 | 126.27 |
| 1373328000000 | 127.66 |
| 1373414400000 | 127.15 |
| 1373500800000 | 127 |
| 1373587200000 | 127.11 |
| 1373846400000 | 127.31 |
| 1373932800000 | 126.15 |
| 1374019200000 | 126.8 |
| 1374105600000 | 127.55 |
| 1374192000000 | 127.39 |
| 1374451200000 | 126.87 |
| 1374537600000 | 126.22 |
| 1374624000000 | 125.14 |
| 1374710400000 | 125.44 |
| 1374796800000 | 125.5 |
| 1375056000000 | 125.41 |
| 1375142400000 | 125.45 |
| 1375228800000 | 125 |
| 1375315200000 | 126.32 |
| 1375401600000 | 125.78 |
| 1375660800000 | 125.98 |
| 1375747200000 | 124.96 |
| 1375833600000 | 124.53 |
| 1375920000000 | 124.18 |
| 1376006400000 | 124.33 |
| 1376265600000 | 124.46 |
| 1376352000000 | 125.07 |
| 1376438400000 | 123.97 |
| 1376524800000 | 122.41 |
| 1376611200000 | 121 |
| 1376870400000 | 120.6 |
| 1376956800000 | 120.32 |
| 1377043200000 | 119.98 |
| 1377129600000 | 120.96 |
| 1377216000000 | 121 |
| 1377475200000 | 120.67 |
| 1377561600000 | 119.29 |
| 1377648000000 | 119.81 |
| 1377734400000 | 120.96 |
| 1377820800000 | 121.08 |
| 1378080000000 | 121.05 |
| 1378166400000 | 121.35 |
| 1378252800000 | 121.62 |
| 1378339200000 | 122.21 |
| 1378425600000 | 122.11 |
| 1378684800000 | 122.29 |
| 1378771200000 | 122.76 |
| 1378857600000 | 123.15 |
| 1378944000000 | 122.7 |
| 1379030400000 | 123.48 |
| 1379289600000 | 123.41 |
| 1379376000000 | 123.75 |
| 1379462400000 | 125.44 |
| 1379548800000 | 123.42 |
| 1379635200000 | 122.89 |
| 1379894400000 | 122.71 |
| 1379980800000 | 122.38 |
| 1380067200000 | 121.87 |
| 1380153600000 | 122.48 |
| 1380240000000 | 121.34 |
| 1380499200000 | 120.97 |
| 1380585600000 | 121.64 |
| 1380672000000 | 120.9 |
| 1380758400000 | 119.65 |
| 1380844800000 | 120.64 |
| 1381104000000 | 120.15 |
| 1381190400000 | 119.05 |
| 1381276800000 | 119.95 |
| 1381363200000 | 121.96 |
| 1381449600000 | 122.38 |
| 1381708800000 | 122.42 |
| 1381795200000 | 122.32 |
| 1381881600000 | 124.08 |
| 1381968000000 | 123.3 |
| 1382054400000 | 123.54 |
| 1382313600000 | 123.69 |
| 1382400000000 | 123.76 |
| 1382486400000 | 123.55 |
| 1382572800000 | 123.45 |
| 1382659200000 | 124.01 |
| 1382918400000 | 124.54 |
| 1383004800000 | 125.56 |
| 1383091200000 | 125.08 |
| 1383177600000 | 126.54 |
| 1383264000000 | 127.73 |
| 1383523200000 | 127.99 |
| 1383609600000 | 128.25 |
| 1383696000000 | 128.79 |
| 1383782400000 | 128.77 |
| 1383868800000 | 129.98 |
| 1384128000000 | 129.5 |
| 1384214400000 | 129.08 |
| 1384300800000 | 130.19 |
| 1384387200000 | 130.45 |
| 1384473600000 | 130.7 |
| 1384732800000 | 129.9 |
| 1384819200000 | 129.55 |
| 1384905600000 | 129.49 |
| 1384992000000 | 130.14 |
| 1385078400000 | 130.05 |
| 1385337600000 | 130.08 |
| 1385424000000 | 129.49 |
| 1385510400000 | 129.54 |
| 1385596800000 | 129.3 |
| 1385683200000 | 128.92 |
| 1385942400000 | 128.69 |
| 1386028800000 | 128.29 |
| 1386115200000 | 128.28 |
| 1386201600000 | 126.75 |
| 1386288000000 | 128.4 |
| 1386547200000 | 128.06 |
| 1386633600000 | 126.97 |
| 1386720000000 | 125.59 |
| 1386806400000 | 125.33 |
| 1386892800000 | 125.55 |
| 1387152000000 | 125.81 |
| 1387238400000 | 125.71 |
| 1387324800000 | 127.34 |
| 1387411200000 | 127.99 |
| 1387497600000 | 128.42 |
| 1387756800000 | 128.38 |
| 1387843200000 | 129.19 |
| 1388016000000 | 129.19 |
| 1388102400000 | 128.93 |
| 1388361600000 | 128.83 |
| 1388448000000 | 129.44 |
| 1388620800000 | 129.09 |
| 1388707200000 | 129.46 |
| 1388966400000 | 128.82 |
| 1389052800000 | 130.22 |
| 1389139200000 | 129.99 |
| 1389225600000 | 130.32 |
| 1389312000000 | 129.98 |
| 1389571200000 | 128.98 |
| 1389657600000 | 129.71 |
| 1389744000000 | 130.75 |
| 1389830400000 | 130.73 |
| 1389916800000 | 130.85 |
| 1390176000000 | 130.79 |
| 1390262400000 | 131.15 |
| 1390348800000 | 130.74 |
| 1390435200000 | 128.8 |
| 1390521600000 | 126.43 |
| 1390780800000 | 126.18 |
| 1390867200000 | 126.94 |
| 1390953600000 | 126.01 |
| 1391040000000 | 127.81 |
| 1391126400000 | 127.85 |
| 1391385600000 | 124.78 |
| 1391472000000 | 125.55 |
| 1391558400000 | 125.48 |
| 1391644800000 | 125.94 |
| 1391731200000 | 127.07 |
| 1391990400000 | 127.31 |
| 1392076800000 | 128.4 |
| 1392163200000 | 129.05 |
| 1392249600000 | 129.04 |
| 1392336000000 | 129.54 |
| 1392595200000 | 129.38 |
| 1392681600000 | 129.01 |
| 1392768000000 | 128.15 |
| 1392854400000 | 129.37 |
| 1392940800000 | 129.02 |
| 1393200000000 | 129.49 |
| 1393286400000 | 129.42 |
| 1393372800000 | 130.05 |
| 1393459200000 | 130.43 |
| 1393545600000 | 129.81 |
| 1393804800000 | 129.35 |
| 1393891200000 | 131.11 |
| 1393977600000 | 130.9 |
| 1394064000000 | 130.22 |
| 1394150400000 | 130.38 |
| 1394409600000 | 130.11 |
| 1394496000000 | 130.1 |
| 1394582400000 | 129.79 |
| 1394668800000 | 128.53 |
| 1394755200000 | 128.28 |
| 1395014400000 | 129.26 |
| 1395100800000 | 129.93 |
| 1395187200000 | 129.08 |
| 1395273600000 | 130.8 |
| 1395360000000 | 130.6 |
| 1395619200000 | 129.91 |
| 1395705600000 | 130.58 |
| 1395792000000 | 130.24 |
| 1395878400000 | 130.59 |
| 1395964800000 | 131.07 |
| 1396224000000 | 131.82 |
| 1396310400000 | 131.97 |
| 1396396800000 | 132.23 |
| 1396483200000 | 132.98 |
| 1396569600000 | 132.08 |
| 1396828800000 | 130.78 |
| 1396915200000 | 130.77 |
| 1397001600000 | 131.59 |
| 1397088000000 | 129.19 |
| 1397174400000 | 128.43 |
| 1397433600000 | 129.95 |
| 1397520000000 | 130.71 |
| 1397606400000 | 131.83 |
| 1397692800000 | 131.4 |
| 1398038400000 | 131.4 |
| 1398124800000 | 132.23 |
| 1398211200000 | 131.87 |
| 1398297600000 | 131.77 |
| 1398384000000 | 131.11 |
| 1398643200000 | 131.57 |
| 1398729600000 | 132.31 |
| 1398816000000 | 132.27 |
| 1398902400000 | 132.18 |
| 1398988800000 | 132.07 |
| 1399248000000 | 132.17 |
| 1399334400000 | 130.73 |
| 1399420800000 | 131.73 |
| 1399507200000 | 132.04 |
| 1399593600000 | 133.59 |
| 1399852800000 | 134.36 |
| 1399939200000 | 135.08 |
| 1400025600000 | 134.66 |
| 1400112000000 | 133.68 |
| 1400198400000 | 134.32 |
| 1400457600000 | 134.4 |
| 1400544000000 | 134.05 |
| 1400630400000 | 135.17 |
| 1400716800000 | 135.41 |
| 1400803200000 | 135.95 |
| 1401062400000 | 135.75 |
| 1401148800000 | 136.44 |
| 1401235200000 | 136.48 |
| 1401321600000 | 137.15 |
| 1401408000000 | 137.23 |
| 1401667200000 | 137.74 |
| 1401753600000 | 137.47 |
| 1401840000000 | 137.95 |
| 1401926400000 | 138.44 |
| 1402012800000 | 138.57 |
| 1402272000000 | 138.96 |
| 1402358400000 | 139.2 |
| 1402444800000 | 138.84 |
| 1402531200000 | 138.04 |
| 1402617600000 | 138.46 |
| 1402876800000 | 138 |
| 1402963200000 | 138.44 |
| 1403049600000 | 139.01 |
| 1403136000000 | 138.72 |
| 1403222400000 | 139.54 |
| 1403481600000 | 139.14 |
| 1403568000000 | 138.51 |
| 1403654400000 | 138.31 |
| 1403740800000 | 138.59 |
| 1403827200000 | 138.34 |
| 1404086400000 | 137.87 |
| 1404172800000 | 138.63 |
| 1404259200000 | 138.79 |
| 1404345600000 | 139.76 |
| 1404432000000 | 139.98 |
| 1404691200000 | 139.62 |
| 1404777600000 | 139.1 |
| 1404864000000 | 139.22 |
| 1404950400000 | 139.23 |
| 1405036800000 | 139.14 |
| 1405296000000 | 139.26 |
| 1405382400000 | 139.71 |
| 1405468800000 | 140.15 |
| 1405555200000 | 138.86 |
| 1405641600000 | 139.99 |
| 1405900800000 | 139.48 |
| 1405987200000 | 140.23 |
| 1406073600000 | 140.14 |
| 1406160000000 | 140.04 |
| 1406246400000 | 140.03 |
| 1406505600000 | 140.03 |
| 1406592000000 | 139.66 |
| 1406678400000 | 139.72 |
| 1406764800000 | 137.03 |
| 1406851200000 | 136.49 |
| 1407110400000 | 137.15 |
| 1407196800000 | 136.52 |
| 1407283200000 | 137.1 |
| 1407369600000 | 136.52 |
| 1407456000000 | 137.46 |
| 1407715200000 | 138.09 |
| 1407801600000 | 138.34 |
| 1407888000000 | 138.79 |
| 1407974400000 | 139.31 |
| 1408060800000 | 139.14 |
| 1408320000000 | 140.25 |
| 1408406400000 | 141.13 |
| 1408492800000 | 141.82 |
| 1408579200000 | 142.26 |
| 1408665600000 | 142.14 |
| 1408924800000 | 143.1 |
| 1409011200000 | 142.91 |
| 1409097600000 | 142.96 |
| 1409184000000 | 143.25 |
| 1409270400000 | 143.66 |
| 1409529600000 | 144.04 |
| 1409616000000 | 143.88 |
| 1409702400000 | 143.95 |
| 1409788800000 | 145.73 |
| 1409875200000 | 146.59 |
| 1410134400000 | 146.42 |
| 1410220800000 | 145.93 |
| 1410307200000 | 146.28 |
| 1410393600000 | 146.08 |
| 1410480000000 | 145.25 |
| 1410739200000 | 145.45 |
| 1410825600000 | 146.35 |
| 1410912000000 | 145.87 |
| 1410998400000 | 146.88 |
| 1411084800000 | 147.84 |
| 1411344000000 | 147.81 |
| 1411430400000 | 146.31 |
| 1411516800000 | 148.19 |
| 1411603200000 | 147.07 |
| 1411689600000 | 148.63 |
| 1411948800000 | 148.72 |
| 1412035200000 | 149.05 |
| 1412121600000 | 148.03 |
| 1412208000000 | 147.48 |
| 1412294400000 | 150.7 |
| 1412553600000 | 149.93 |
| 1412640000000 | 147.4 |
| 1412726400000 | 149.09 |
| 1412812800000 | 146.67 |
| 1412899200000 | 146.91 |
| 1413158400000 | 144.86 |
| 1413244800000 | 145.61 |
| 1413331200000 | 143.69 |
| 1413417600000 | 142.87 |
| 1413504000000 | 144.63 |
| 1413763200000 | 145.41 |
| 1413849600000 | 147.75 |
| 1413936000000 | 148.07 |
| 1414022400000 | 149.13 |
| 1414108800000 | 150.11 |
| 1414368000000 | 149.9 |
| 1414454400000 | 150.61 |
| 1414540800000 | 150.06 |
| 1414627200000 | 153.02 |
| 1414713600000 | 155.5 |
| 1414972800000 | 155.8 |
| 1415059200000 | 155.03 |
| 1415145600000 | 156.96 |
| 1415232000000 | 157.83 |
| 1415318400000 | 158.06 |
| 1415577600000 | 158.21 |
| 1415664000000 | 158.38 |
| 1415750400000 | 157.75 |
| 1415836800000 | 157.99 |
| 1415923200000 | 157.64 |
| 1416182400000 | 158.25 |
| 1416268800000 | 157.91 |
| 1416355200000 | 157.73 |
| 1416441600000 | 157.68 |
| 1416528000000 | 159.99 |
| 1416787200000 | 159.93 |
| 1416873600000 | 159.24 |
| 1416960000000 | 159.31 |
| 1417046400000 | 159.91 |
| 1417132800000 | 160.75 |
| 1417392000000 | 160.08 |
| 1417478400000 | 161.73 |
| 1417564800000 | 163.27 |
| 1417651200000 | 161.6 |
| 1417737600000 | 163.67 |
| 1417996800000 | 162.97 |
| 1418083200000 | 160.85 |
| 1418169600000 | 158.9 |
| 1418256000000 | 160.3 |
| 1418342400000 | 156.91 |
| 1418601600000 | 156.83 |
| 1418688000000 | 155.06 |
| 1418774400000 | 159.18 |
| 1418860800000 | 163.77 |
| 1418947200000 | 164.31 |
| 1419206400000 | 165.59 |
| 1419292800000 | 167.32 |
| 1419379200000 | 166.92 |
| 1419552000000 | 166.92 |
| 1419811200000 | 167.46 |
| 1419897600000 | 167.15 |
| 1419984000000 | 166.32 |
| 1420156800000 | 167.33 |
| 1420416000000 | 166.68 |
| 1420502400000 | 166.15 |
| 1420588800000 | 169.69 |
| 1420675200000 | 172.07 |
| 1420761600000 | 170.1 |
| 1421020800000 | 169.32 |
| 1421107200000 | 169.84 |
| 1421193600000 | 169.02 |
| 1421280000000 | 171.78 |
| 1421366400000 | 174.81 |
| 1421625600000 | 172.79 |
| 1421712000000 | 173.51 |
| 1421798400000 | 173.19 |
| 1421884800000 | 178.42 |
| 1421971200000 | 179.76 |
| 1422230400000 | 180.12 |
| 1422316800000 | 176.27 |
| 1422403200000 | 175.35 |
| 1422489600000 | 176.55 |
| 1422576000000 | 174.69 |
| 1422835200000 | 175.48 |
| 1422921600000 | 176.19 |
| 1423008000000 | 176.65 |
| 1423094400000 | 177.76 |
| 1423180800000 | 177.98 |
| 1423440000000 | 177.15 |
| 1423526400000 | 178.8 |
| 1423612800000 | 179.35 |
| 1423699200000 | 179.29 |
| 1423785600000 | 178.84 |
| 1424044800000 | 178.81 |
| 1424131200000 | 178.76 |
| 1424217600000 | 179.93 |
| 1424304000000 | 179.04 |
| 1424390400000 | 180.29 |
| 1424649600000 | 180.47 |
| 1424736000000 | 181.15 |
| 1424822400000 | 180.76 |
| 1424908800000 | 183.17 |
| 1424995200000 | 182.99 |
| 1425254400000 | 184.07 |
| 1425340800000 | 183.59 |
| 1425427200000 | 184.62 |
| 1425513600000 | 185.82 |
| 1425600000000 | 186.05 |
| 1425859200000 | 187.26 |
| 1425945600000 | 187.07 |
| 1426032000000 | 188.91 |
| 1426118400000 | 190.64 |
| 1426204800000 | 191.21 |
| 1426464000000 | 192.57 |
| 1426550400000 | 191.3 |
| 1426636800000 | 192.61 |
| 1426723200000 | 192.09 |
| 1426809600000 | 190.81 |
| 1427068800000 | 189.1 |
| 1427155200000 | 188.38 |
| 1427241600000 | 184.98 |
| 1427328000000 | 185.75 |
| 1427414400000 | 186.71 |
| 1427673600000 | 189.96 |
| 1427760000000 | 190.47 |
| 1427846400000 | 189.41 |
| 1427932800000 | 187.66 |
| 1428278400000 | 186.06 |
| 1428364800000 | 188.63 |
| 1428451200000 | 190.06 |
| 1428537600000 | 192.52 |
| 1428624000000 | 194.27 |
| 1428883200000 | 194.44 |
| 1428969600000 | 192.38 |
| 1429056000000 | 194.17 |
| 1429142400000 | 192.18 |
| 1429228800000 | 188.58 |
| 1429488000000 | 188.38 |
| 1429574400000 | 188.03 |
| 1429660800000 | 189.05 |
| 1429747200000 | 188.39 |
| 1429833600000 | 187.39 |
| 1430092800000 | 186.2 |
| 1430179200000 | 185.23 |
| 1430265600000 | 181.19 |
| 1430352000000 | 179.1 |
| 1430438400000 | 180.16 |
| 1430697600000 | 181.47 |
| 1430784000000 | 179.46 |
| 1430870400000 | 176.15 |
| 1430956800000 | 178.39 |
| 1431043200000 | 180.76 |
| 1431302400000 | 180.93 |
| 1431388800000 | 179.27 |
| 1431475200000 | 177.64 |
| 1431561600000 | 178.98 |
| 1431648000000 | 178.17 |
| 1431907200000 | 179.64 |
| 1431993600000 | 183.88 |
| 1432080000000 | 184.11 |
| 1432166400000 | 183.72 |
| 1432252800000 | 185.1 |
| 1432512000000 | 185.1 |
| 1432598400000 | 185.88 |
| 1432684800000 | 187.18 |
| 1432771200000 | 186.22 |
| 1432857600000 | 184.33 |
| 1433116800000 | 185.54 |
| 1433203200000 | 181.34 |
| 1433289600000 | 179.57 |
| 1433376000000 | 177.99 |
| 1433462400000 | 179.88 |
| 1433721600000 | 177.6 |
| 1433808000000 | 176.9 |
| 1433894400000 | 177.84 |
| 1433980800000 | 179.71 |
| 1434067200000 | 178.2 |
| 1434326400000 | 177.33 |
| 1434412800000 | 178.66 |
| 1434499200000 | 179.18 |
| 1434585600000 | 178.25 |
| 1434672000000 | 178.69 |
| 1434931200000 | 178.22 |
| 1435017600000 | 181.43 |
| 1435104000000 | 180.05 |
| 1435190400000 | 179.21 |
| 1435276800000 | 180.66 |
| 1435536000000 | 177.54 |
| 1435622400000 | 177.89 |
| 1435708800000 | 181.37 |
| 1435795200000 | 181.43 |
| 1435881600000 | 181.49 |
| 1436140800000 | 181.68 |
| 1436227200000 | 185.81 |
| 1436313600000 | 181.64 |
| 1436400000000 | 182.4 |
| 1436486400000 | 182.22 |
| 1436745600000 | 186.34 |
| 1436832000000 | 186.9 |
| 1436918400000 | 187.64 |
| 1437004800000 | 189.55 |
| 1437091200000 | 190.04 |
| 1437350400000 | 190.02 |
| 1437436800000 | 187.66 |
| 1437523200000 | 188.94 |
| 1437609600000 | 186.8 |
| 1437696000000 | 186.12 |
| 1437955200000 | 183.22 |
| 1438041600000 | 185.95 |
| 1438128000000 | 187.55 |
| 1438214400000 | 189.49 |
| 1438300800000 | 187.59 |
| 1438560000000 | 188.99 |
| 1438646400000 | 188.62 |
| 1438732800000 | 191.77 |
| 1438819200000 | 189.77 |
| 1438905600000 | 189.07 |
| 1439164800000 | 189.6 |
| 1439251200000 | 187.86 |
| 1439337600000 | 185.27 |
| 1439424000000 | 186.41 |
| 1439510400000 | 187.61 |
| 1439769600000 | 188.96 |
| 1439856000000 | 189.43 |
| 1439942400000 | 188.1 |
| 1440028800000 | 183.21 |
| 1440115200000 | 176.41 |
| 1440374400000 | 166.31 |
| 1440460800000 | 166.42 |
| 1440547200000 | 171.29 |
| 1440633600000 | 177.13 |
| 1440720000000 | 176.66 |
| 1440979200000 | 175.55 |
| 1441065600000 | 171.15 |
| 1441152000000 | 173.99 |
| 1441238400000 | 176.83 |
| 1441324800000 | 174.12 |
| 1441584000000 | 173.44 |
| 1441670400000 | 176.4 |
| 1441756800000 | 174.32 |
| 1441843200000 | 174.02 |
| 1441929600000 | 174.01 |
| 1442188800000 | 173.38 |
| 1442275200000 | 175.55 |
| 1442361600000 | 176.3 |
| 1442448000000 | 175.84 |
| 1442534400000 | 172.97 |
| 1442793600000 | 177.02 |
| 1442880000000 | 176.39 |
| 1442966400000 | 176.49 |
| 1443052800000 | 173.94 |
| 1443139200000 | 176.42 |
| 1443398400000 | 172.74 |
| 1443484800000 | 173.08 |
| 1443571200000 | 175.55 |
| 1443657600000 | 174.36 |
| 1443744000000 | 175.11 |
| 1444003200000 | 178.92 |
| 1444089600000 | 177.28 |
| 1444176000000 | 179.09 |
| 1444262400000 | 180.2 |
| 1444348800000 | 178.94 |
| 1444608000000 | 179.12 |
| 1444694400000 | 178.03 |
| 1444780800000 | 175.87 |
| 1444867200000 | 178.42 |
| 1444953600000 | 179.5 |
| 1445212800000 | 180.7 |
| 1445299200000 | 180.03 |
| 1445385600000 | 179.82 |
| 1445472000000 | 186.1 |
| 1445558400000 | 187.99 |
| 1445817600000 | 187.5 |
| 1445904000000 | 186.84 |
| 1445990400000 | 188.01 |
| 1446076800000 | 189.94 |
| 1446163200000 | 187.29 |
| 1446422400000 | 189.04 |
| 1446508800000 | 190.46 |
| 1446595200000 | 191.29 |
| 1446681600000 | 191.33 |
| 1446768000000 | 192.91 |
| 1447027200000 | 191.13 |
| 1447113600000 | 192.78 |
| 1447200000000 | 191.9 |
| 1447286400000 | 189.04 |
| 1447372800000 | 188.17 |
| 1447632000000 | 190.93 |
| 1447718400000 | 191.77 |
| 1447804800000 | 194.23 |
| 1447891200000 | 193.04 |
| 1447977600000 | 194.82 |
| 1448236800000 | 196.11 |
| 1448323200000 | 195.62 |
| 1448409600000 | 196.47 |
| 1448496000000 | 196.15 |
| 1448582400000 | 197.04 |
| 1448841600000 | 196.89 |
| 1448928000000 | 197.44 |
| 1449014400000 | 196.57 |
| 1449100800000 | 189.62 |
| 1449187200000 | 192.49 |
| 1449446400000 | 192.59 |
| 1449532800000 | 191.84 |
| 1449619200000 | 188.52 |
| 1449705600000 | 189.04 |
| 1449792000000 | 185.74 |
| 1450051200000 | 186.14 |
| 1450137600000 | 189.55 |
| 1450224000000 | 191.2 |
| 1450310400000 | 191.02 |
| 1450396800000 | 188.16 |
| 1450656000000 | 188.03 |
| 1450742400000 | 189.08 |
| 1450828800000 | 192.23 |
| 1450915200000 | 190.69 |
| 1451260800000 | 190.36 |
| 1451347200000 | 193.19 |
| 1451433600000 | 192.01 |
| 1451520000000 | 191.02 |
| 1451865600000 | 189.27 |
| 1451952000000 | 191.43 |
| 1452038400000 | 189.39 |
| 1452124800000 | 184.86 |
| 1452211200000 | 182.12 |
| 1452470400000 | 183.44 |
| 1452556800000 | 184.99 |
| 1452643200000 | 181.45 |
| 1452729600000 | 183.42 |
| 1452816000000 | 178.69 |
| 1453075200000 | 179.95 |
| 1453161600000 | 180.27 |
| 1453248000000 | 177.63 |
| 1453334400000 | 179.27 |
| 1453420800000 | 181.97 |
| 1453680000000 | 180.04 |
| 1453766400000 | 182.28 |
| 1453852800000 | 181.46 |
| 1453939200000 | 181.32 |
| 1454025600000 | 187.1 |
| 1454284800000 | 186.26 |
| 1454371200000 | 183.75 |
| 1454457600000 | 182.35 |
| 1454544000000 | 180.55 |
| 1454630400000 | 179.34 |
| 1454889600000 | 178.26 |
| 1454976000000 | 175.91 |
| 1455062400000 | 177.5 |
| 1455148800000 | 173.68 |
| 1455235200000 | 178.4 |
| 1455494400000 | 179.99 |
| 1455580800000 | 182.12 |
| 1455667200000 | 183.92 |
| 1455753600000 | 184.8 |
| 1455840000000 | 184.6 |
| 1456099200000 | 187.4 |
| 1456185600000 | 186.48 |
| 1456272000000 | 187.4 |
| 1456358400000 | 189.25 |
| 1456444800000 | 189.97 |
| 1456704000000 | 189.8 |
| 1456790400000 | 193 |
| 1456876800000 | 194.16 |
| 1456963200000 | 192.9 |
| 1457049600000 | 191.85 |
| 1457308800000 | 192.27 |
| 1457395200000 | 190.39 |
| 1457481600000 | 191.92 |
| 1457568000000 | 189.61 |
| 1457654400000 | 191.64 |
| 1457913600000 | 192.21 |
| 1458000000000 | 192.32 |
| 1458086400000 | 193.71 |
| 1458172800000 | 190.92 |
| 1458259200000 | 191.95 |
| 1458518400000 | 192.54 |
| 1458604800000 | 192.77 |
| 1458691200000 | 193.31 |
| 1458777600000 | 193.31 |
| 1459123200000 | 192.94 |
| 1459209600000 | 194.72 |
| 1459296000000 | 192.76 |
| 1459382400000 | 191.69 |
| 1459468800000 | 193.89 |
| 1459728000000 | 192.63 |
| 1459814400000 | 191.04 |
| 1459900800000 | 192.14 |
| 1459987200000 | 190.43 |
| 1460073600000 | 190.63 |
| 1460332800000 | 189.42 |
| 1460419200000 | 191.81 |
| 1460505600000 | 194.43 |
| 1460592000000 | 194.42 |
| 1460678400000 | 194.11 |
| 1460937600000 | 194.56 |
| 1461024000000 | 194.41 |
| 1461110400000 | 194.87 |
| 1461196800000 | 193.66 |
| 1461283200000 | 195.39 |
| 1461542400000 | 195.09 |
| 1461628800000 | 194.43 |
| 1461715200000 | 194.98 |
| 1461801600000 | 193.42 |
| 1461888000000 | 190.37 |
| 1462147200000 | 190.63 |
| 1462233600000 | 189.51 |
| 1462320000000 | 189.54 |
| 1462406400000 | 191.45 |
| 1462492800000 | 191.52 |
| 1462752000000 | 192.3 |
| 1462838400000 | 194.46 |
| 1462924800000 | 192.53 |
| 1463011200000 | 193.6 |
| 1463097600000 | 193.93 |
| 1463356800000 | 194.67 |
| 1463443200000 | 192.71 |
| 1463529600000 | 193.42 |
| 1463616000000 | 193.72 |
| 1463702400000 | 193.84 |
| 1463961600000 | 193.77 |
| 1464048000000 | 196.49 |
| 1464134400000 | 197.44 |
| 1464220800000 | 196.72 |
| 1464307200000 | 197.95 |
| 1464566400000 | 197.83 |
| 1464652800000 | 197.69 |
| 1464739200000 | 197.33 |
| 1464825600000 | 198.07 |
| 1464912000000 | 194.84 |
| 1465171200000 | 195.15 |
| 1465257600000 | 195.69 |
| 1465344000000 | 195.78 |
| 1465430400000 | 197.12 |
| 1465516800000 | 196.51 |
| 1465776000000 | 195.39 |
| 1465862400000 | 196.75 |
| 1465948800000 | 195.9 |
| 1466035200000 | 198.56 |
| 1466121600000 | 196.17 |
| 1466380800000 | 195.89 |
| 1466467200000 | 197.67 |
| 1466553600000 | 197.29 |
| 1466640000000 | 198.53 |
| 1466726400000 | 197.22 |
| 1466985600000 | 197.12 |
| 1467072000000 | 198.6 |
| 1467158400000 | 200.84 |
| 1467244800000 | 204.29 |
| 1467331200000 | 204.16 |
| 1467590400000 | 204.06 |
| 1467676800000 | 204.05 |
| 1467763200000 | 205.47 |
| 1467849600000 | 205.21 |
| 1467936000000 | 208.15 |
| 1468195200000 | 208.13 |
| 1468281600000 | 208.37 |
| 1468368000000 | 208.16 |
| 1468454400000 | 209.01 |
| 1468540800000 | 209.41 |
| 1468800000000 | 209.18 |
| 1468886400000 | 210.24 |
| 1468972800000 | 210.57 |
| 1469059200000 | 209.8 |
| 1469145600000 | 211.41 |
| 1469404800000 | 211.06 |
| 1469491200000 | 210.21 |
| 1469577600000 | 208.94 |
| 1469664000000 | 207.81 |
| 1469750400000 | 205.47 |
| 1470009600000 | 205.5 |
| 1470096000000 | 203.76 |
| 1470182400000 | 204.85 |
| 1470268800000 | 205.7 |
| 1470355200000 | 208.59 |
| 1470614400000 | 208.24 |
| 1470700800000 | 207.55 |
| 1470787200000 | 206.56 |
| 1470873600000 | 207.08 |
| 1470960000000 | 206.74 |
| 1471219200000 | 206.65 |
| 1471305600000 | 204.27 |
| 1471392000000 | 204.14 |
| 1471478400000 | 203.66 |
| 1471564800000 | 203.33 |
| 1471824000000 | 203.22 |
| 1471910400000 | 203.33 |
| 1471996800000 | 203.98 |
| 1472083200000 | 203.47 |
| 1472169600000 | 202.83 |
| 1472428800000 | 206.24 |
| 1472515200000 | 206.25 |
| 1472601600000 | 206.45 |
| 1472688000000 | 205.36 |
| 1472774400000 | 206.99 |
| 1473033600000 | 207.3 |
| 1473120000000 | 205.9 |
| 1473206400000 | 205.6 |
| 1473292800000 | 204.34 |
| 1473379200000 | 200.88 |
| 1473638400000 | 203.49 |
| 1473724800000 | 200.53 |
| 1473811200000 | 199.72 |
| 1473897600000 | 201.42 |
| 1473984000000 | 201.66 |
| 1474243200000 | 201.67 |
| 1474329600000 | 202.11 |
| 1474416000000 | 204.62 |
| 1474502400000 | 203.91 |
| 1474588800000 | 203.02 |
| 1474848000000 | 200.98 |
| 1474934400000 | 203.54 |
| 1475020800000 | 204.04 |
| 1475107200000 | 201.72 |
| 1475193600000 | 203 |
| 1475452800000 | 202.29 |
| 1475539200000 | 201.9 |
| 1475625600000 | 201.31 |
| 1475712000000 | 201.92 |
| 1475798400000 | 201.62 |
| 1476057600000 | 202.7 |
| 1476144000000 | 202.22 |
| 1476230400000 | 203.96 |
| 1476316800000 | 203.33 |
| 1476403200000 | 203.76 |
| 1476662400000 | 203.53 |
| 1476748800000 | 204.19 |
| 1476835200000 | 204.28 |
| 1476921600000 | 204.3 |
| 1477008000000 | 204.76 |
| 1477267200000 | 205.27 |
| 1477353600000 | 205.02 |
| 1477440000000 | 203.51 |
| 1477526400000 | 202.44 |
| 1477612800000 | 202.15 |
| 1477872000000 | 202.24 |
| 1477958400000 | 199.05 |
| 1478044800000 | 197.31 |
| 1478131200000 | 197.76 |
| 1478217600000 | 196.58 |
| 1478476800000 | 201.71 |
| 1478563200000 | 203.28 |
| 1478649600000 | 205.81 |
| 1478736000000 | 207.71 |
| 1478822400000 | 208.3 |
| 1479081600000 | 210.07 |
| 1479168000000 | 211.22 |
| 1479254400000 | 212.31 |
| 1479340800000 | 213.11 |
| 1479427200000 | 214.68 |
| 1479686400000 | 214.87 |
| 1479772800000 | 216.05 |
| 1479859200000 | 217.33 |
| 1479945600000 | 216.68 |
| 1480032000000 | 217.09 |
| 1480291200000 | 217.07 |
| 1480377600000 | 216.81 |
| 1480464000000 | 215.22 |
| 1480550400000 | 213.98 |
| 1480636800000 | 213.17 |
| 1480896000000 | 212.46 |
| 1480982400000 | 213.16 |
| 1481068800000 | 215.17 |
| 1481155200000 | 218.57 |
| 1481241600000 | 221.75 |
| 1481500800000 | 221.06 |
| 1481587200000 | 221.38 |
| 1481673600000 | 219.36 |
| 1481760000000 | 225.02 |
| 1481846400000 | 225.23 |
| 1482105600000 | 225.51 |
| 1482192000000 | 226.79 |
| 1482278400000 | 225.13 |
| 1482364800000 | 224.71 |
| 1482451200000 | 224.66 |
| 1482710400000 | 224.66 |
| 1482796800000 | 224.96 |
| 1482883200000 | 225.06 |
| 1482969600000 | 223.41 |
| 1483056000000 | 221.37 |
| 1483315200000 | 221.37 |
| 1483401600000 | 225.51 |
| 1483488000000 | 224.23 |
| 1483574400000 | 221.6 |
| 1483660800000 | 222.52 |
| 1483920000000 | 221.93 |
| 1484006400000 | 220.8 |
| 1484092800000 | 224.33 |
| 1484179200000 | 220.24 |
| 1484265600000 | 221.1 |
| 1484524800000 | 221.52 |
| 1484611200000 | 219.89 |
| 1484697600000 | 220.39 |
| 1484784000000 | 221.26 |
| 1484870400000 | 221.03 |
| 1485129600000 | 219.15 |
| 1485216000000 | 219.87 |
| 1485302400000 | 221.05 |
| 1485388800000 | 222.59 |
| 1485475200000 | 222.32 |
| 1485734400000 | 221.76 |
| 1485820800000 | 219.28 |
| 1485907200000 | 219.42 |
| 1485993600000 | 219.43 |
| 1486080000000 | 221.01 |
| 1486339200000 | 221.06 |
| 1486425600000 | 222.58 |
| 1486512000000 | 222.52 |
| 1486598400000 | 224.33 |
| 1486684800000 | 225.91 |
| 1486944000000 | 227.23 |
| 1487030400000 | 228.39 |
| 1487116800000 | 229.6 |
| 1487203200000 | 228.03 |
| 1487289600000 | 229.28 |
| 1487548800000 | 229.46 |
| 1487635200000 | 232.3 |
| 1487721600000 | 232.12 |
| 1487808000000 | 231.55 |
| 1487894400000 | 232.94 |
| 1488153600000 | 231.44 |
| 1488240000000 | 231.18 |
| 1488326400000 | 235.1 |
| 1488412800000 | 234.83 |
| 1488499200000 | 233.66 |
| 1488758400000 | 232.28 |
| 1488844800000 | 232.31 |
| 1488931200000 | 232.6 |
| 1489017600000 | 232.35 |
| 1489104000000 | 231.82 |
| 1489363200000 | 231.88 |
| 1489449600000 | 231.96 |
| 1489536000000 | 233.84 |
| 1489622400000 | 231.3 |
| 1489708800000 | 231.73 |
| 1489968000000 | 231.19 |
| 1490054400000 | 228.71 |
| 1490140800000 | 229.37 |
| 1490227200000 | 229.54 |
| 1490313600000 | 228.89 |
| 1490572800000 | 227.08 |
| 1490659200000 | 228.28 |
| 1490745600000 | 230.36 |
| 1490832000000 | 231.18 |
| 1490918400000 | 231.78 |
| 1491177600000 | 232.27 |
| 1491264000000 | 232.28 |
| 1491350400000 | 232.22 |
| 1491436800000 | 232.33 |
| 1491523200000 | 233.07 |
| 1491782400000 | 233.64 |
| 1491868800000 | 233.01 |
| 1491955200000 | 232.95 |
| 1492041600000 | 231.83 |
| 1492387200000 | 232.59 |
| 1492473600000 | 231.9 |
| 1492560000000 | 231.15 |
| 1492646400000 | 230.63 |
| 1492732800000 | 231.74 |
| 1492992000000 | 230.54 |
| 1493078400000 | 230.64 |
| 1493164800000 | 231.29 |
| 1493251200000 | 231.82 |
| 1493337600000 | 230.73 |
| 1493596800000 | 229.9 |
| 1493683200000 | 229.9 |
| 1493769600000 | 229.65 |
| 1493856000000 | 229.81 |
| 1493942400000 | 229.7 |
| 1494201600000 | 230.35 |
| 1494288000000 | 230.44 |
| 1494374400000 | 230.95 |
| 1494460800000 | 230.55 |
| 1494547200000 | 228.96 |
| 1494806400000 | 228.94 |
| 1494892800000 | 226.06 |
| 1494979200000 | 223.05 |
| 1495065600000 | 224.09 |
| 1495152000000 | 223.34 |
| 1495411200000 | 223.57 |
| 1495497600000 | 223.85 |
| 1495584000000 | 225.83 |
| 1495670400000 | 226.61 |
| 1495756800000 | 227.45 |
| 1496016000000 | 227.59 |
| 1496102400000 | 228.04 |
| 1496188800000 | 227.47 |
| 1496275200000 | 229.65 |
| 1496361600000 | 229.26 |
| 1496620800000 | 229.16 |
| 1496707200000 | 227.99 |
| 1496793600000 | 228.33 |
| 1496880000000 | 228.3 |
| 1496966400000 | 229.57 |
| 1497225600000 | 229.23 |
| 1497312000000 | 229.73 |
| 1497398400000 | 228.73 |
| 1497484800000 | 231.89 |
| 1497571200000 | 230.86 |
| 1497830400000 | 232.41 |
| 1497916800000 | 232.61 |
| 1498003200000 | 231.97 |
| 1498089600000 | 231.28 |
| 1498176000000 | 230.36 |
| 1498435200000 | 230.63 |
| 1498521600000 | 227.19 |
| 1498608000000 | 226.77 |
| 1498694400000 | 223.39 |
| 1498780800000 | 224.42 |
| 1499040000000 | 225.59 |
| 1499126400000 | 225.92 |
| 1499212800000 | 226.17 |
| 1499299200000 | 223.34 |
| 1499385600000 | 224.86 |
| 1499644800000 | 224.57 |
| 1499731200000 | 223.46 |
| 1499817600000 | 224.82 |
| 1499904000000 | 224.96 |
| 1499990400000 | 225.13 |
| 1500249600000 | 224.75 |
| 1500336000000 | 222.57 |
| 1500422400000 | 224.61 |
| 1500508800000 | 222.28 |
| 1500595200000 | 222.08 |
| 1500854400000 | 222.04 |
| 1500940800000 | 222.06 |
| 1501027200000 | 222.68 |
| 1501113600000 | 222.28 |
| 1501200000000 | 220.65 |
| 1501459200000 | 220.09 |
| 1501545600000 | 220.19 |
| 1501632000000 | 219.48 |
| 1501718400000 | 219.06 |
| 1501804800000 | 221.18 |
| 1502064000000 | 220.41 |
| 1502150400000 | 220.98 |
| 1502236800000 | 220.77 |
| 1502323200000 | 219.44 |
| 1502409600000 | 218.76 |
| 1502668800000 | 220.5 |
| 1502755200000 | 221.98 |
| 1502841600000 | 223.05 |
| 1502928000000 | 220.29 |
| 1503014400000 | 219.71 |
| 1503273600000 | 219.07 |
| 1503360000000 | 221.66 |
| 1503446400000 | 219.84 |
| 1503532800000 | 219.21 |
| 1503619200000 | 218.81 |
| 1503878400000 | 217.2 |
| 1503964800000 | 215.98 |
| 1504051200000 | 218.28 |
| 1504137600000 | 219.46 |
| 1504224000000 | 219.53 |
| 1504483200000 | 218.92 |
| 1504569600000 | 217.28 |
| 1504656000000 | 217.31 |
| 1504742400000 | 215.79 |
| 1504828800000 | 216.92 |
| 1505088000000 | 219.63 |
| 1505174400000 | 220.27 |
| 1505260800000 | 220.58 |
| 1505347200000 | 221.1 |
| 1505433600000 | 219.81 |
| 1505692800000 | 220.05 |
| 1505779200000 | 219.8 |
| 1505865600000 | 219.53 |
| 1505952000000 | 219.83 |
| 1506038400000 | 219 |
| 1506297600000 | 220.8 |
| 1506384000000 | 222.42 |
| 1506470400000 | 222.75 |
| 1506556800000 | 222.11 |
| 1506643200000 | 222 |
| 1506902400000 | 224.65 |
| 1506988800000 | 224.5 |
| 1507075200000 | 224.61 |
| 1507161600000 | 226.15 |
| 1507248000000 | 225.66 |
| 1507507200000 | 225.33 |
| 1507593600000 | 224.33 |
| 1507680000000 | 224.2 |
| 1507766400000 | 223.87 |
| 1507852800000 | 224.51 |
| 1508112000000 | 225.53 |
| 1508198400000 | 226.43 |
| 1508284800000 | 226.52 |
| 1508371200000 | 226.55 |
| 1508457600000 | 228.34 |
| 1508716800000 | 228.64 |
| 1508803200000 | 228.63 |
| 1508889600000 | 226.56 |
| 1508976000000 | 228.99 |
| 1509062400000 | 232.42 |
| 1509321600000 | 230.63 |
| 1509408000000 | 230.31 |
| 1509494400000 | 230.71 |
| 1509580800000 | 229.99 |
| 1509667200000 | 231.03 |
| 1509926400000 | 231.39 |
| 1510012800000 | 232.27 |
| 1510099200000 | 231.71 |
| 1510185600000 | 230.48 |
| 1510272000000 | 230.16 |
| 1510531200000 | 230.58 |
| 1510617600000 | 229.21 |
| 1510704000000 | 227.05 |
| 1510790400000 | 228.63 |
| 1510876800000 | 227.55 |
| 1511136000000 | 228.54 |
| 1511222400000 | 230.28 |
| 1511308800000 | 228.72 |
| 1511395200000 | 227.64 |
| 1511481600000 | 226.03 |
| 1511740800000 | 226.89 |
| 1511827200000 | 229.76 |
| 1511913600000 | 230.86 |
| 1512000000000 | 231.07 |
| 1512086400000 | 232.19 |
| 1512345600000 | 232.71 |
| 1512432000000 | 231.75 |
| 1512518400000 | 232.65 |
| 1512604800000 | 232.54 |
| 1512691200000 | 234.21 |
| 1512950400000 | 234.04 |
| 1513036800000 | 235.2 |
| 1513123200000 | 234.79 |
| 1513209600000 | 233.71 |
| 1513296000000 | 235.64 |
| 1513555200000 | 234.62 |
| 1513641600000 | 233.59 |
| 1513728000000 | 231.57 |
| 1513814400000 | 231.51 |
| 1513900800000 | 232.08 |
| 1514246400000 | 231.34 |
| 1514332800000 | 231.24 |
| 1514419200000 | 230.94 |
| 1514505600000 | 229.04 |
| 1514851200000 | 227.89 |
| 1514937600000 | 229.06 |
| 1515024000000 | 229.04 |
| 1515110400000 | 230.82 |
| 1515369600000 | 232.2 |
| 1515456000000 | 233.26 |
| 1515542400000 | 231.13 |
| 1515628800000 | 230.33 |
| 1515715200000 | 229.01 |
| 1515974400000 | 226.65 |
| 1516060800000 | 227.27 |
| 1516147200000 | 229 |
| 1516233600000 | 228.75 |
| 1516320000000 | 230.07 |
| 1516579200000 | 230.69 |
| 1516665600000 | 230.47 |
| 1516752000000 | 228.96 |
| 1516838400000 | 227.56 |
| 1516924800000 | 230.89 |
| 1517184000000 | 230.84 |
| 1517270400000 | 228.26 |
| 1517356800000 | 228.09 |
| 1517443200000 | 227.31 |
| 1517529600000 | 224.84 |
| 1517788800000 | 217.47 |
| 1517875200000 | 219.65 |
| 1517961600000 | 219.58 |
| 1518048000000 | 213.31 |
| 1518134400000 | 216.23 |
| 1518393600000 | 217.92 |
| 1518480000000 | 217.14 |
| 1518566400000 | 217.58 |
| 1518652800000 | 218.93 |
| 1518739200000 | 220.32 |
| 1518998400000 | 221.24 |
| 1519084800000 | 220.44 |
| 1519171200000 | 219.32 |
| 1519257600000 | 219.67 |
| 1519344000000 | 223.12 |
| 1519603200000 | 225.7 |
| 1519689600000 | 224.05 |
| 1519776000000 | 222.69 |
| 1519862400000 | 221.39 |
| 1519948800000 | 219.34 |
| 1520208000000 | 221.33 |
| 1520294400000 | 220.46 |
| 1520380800000 | 220.64 |
| 1520467200000 | 223.3 |
| 1520553600000 | 226.26 |
| 1520812800000 | 226.13 |
| 1520899200000 | 224.16 |
| 1520985600000 | 224.21 |
| 1521072000000 | 224.87 |
| 1521158400000 | 226.28 |
| 1521417600000 | 223.22 |
| 1521504000000 | 224.46 |
| 1521590400000 | 223.55 |
| 1521676800000 | 219.14 |
| 1521763200000 | 214.43 |
| 1522022400000 | 217.13 |
| 1522108800000 | 216.51 |
| 1522195200000 | 217.81 |
| 1522281600000 | 220.54 |
| 1522627200000 | 217.13 |
| 1522713600000 | 220.13 |
| 1522800000000 | 221.99 |
| 1522886400000 | 224.23 |
| 1522972800000 | 220.3 |
| 1523232000000 | 219.88 |
| 1523318400000 | 221.4 |
| 1523404800000 | 219.71 |
| 1523491200000 | 221.48 |
| 1523577600000 | 221.16 |
| 1523836800000 | 222.57 |
| 1523923200000 | 224.66 |
| 1524009600000 | 223.49 |
| 1524096000000 | 222.44 |
| 1524182400000 | 222.44 |
| 1524441600000 | 223.68 |
| 1524528000000 | 221.43 |
| 1524614400000 | 221.91 |
| 1524700800000 | 224.18 |
| 1524787200000 | 225.14 |
| 1525046400000 | 224.7 |
| 1525132800000 | 226.44 |
| 1525219200000 | 223.94 |
| 1525305600000 | 224 |
| 1525392000000 | 226.83 |
| 1525651200000 | 226.83 |
| 1525737600000 | 227.06 |
| 1525824000000 | 227.92 |
| 1525910400000 | 229.24 |
| 1525996800000 | 228.49 |
| 1526256000000 | 227.63 |
| 1526342400000 | 228.42 |
| 1526428800000 | 229.95 |
| 1526515200000 | 229.33 |
| 1526601600000 | 229.88 |
| 1526860800000 | 231.89 |
| 1526947200000 | 230.67 |
| 1527033600000 | 233.04 |
| 1527120000000 | 232.47 |
| 1527206400000 | 234.02 |
| 1527465600000 | 234.69 |
| 1527552000000 | 233.96 |
| 1527638400000 | 235.84 |
| 1527724800000 | 232.95 |
| 1527811200000 | 234.44 |
| 1528070400000 | 234.82 |
| 1528156800000 | 235.01 |
| 1528243200000 | 234.13 |
| 1528329600000 | 233.69 |
| 1528416000000 | 236.25 |
| 1528675200000 | 235.33 |
| 1528761600000 | 236.56 |
| 1528848000000 | 236.21 |
| 1528934400000 | 239.45 |
| 1529020800000 | 241.18 |
| 1529280000000 | 239.95 |
| 1529366400000 | 240.56 |
| 1529452800000 | 239.32 |
| 1529539200000 | 237.81 |
| 1529625600000 | 238.34 |
| 1529884800000 | 235.84 |
| 1529971200000 | 236.18 |
| 1530057600000 | 235.77 |
| 1530144000000 | 237.73 |
| 1530230400000 | 235.77 |
| 1530489600000 | 237.95 |
| 1530576000000 | 236.92 |
| 1530662400000 | 237.02 |
| 1530748800000 | 237.51 |
| 1530835200000 | 237.59 |
| 1531094400000 | 238.09 |
| 1531180800000 | 239.27 |
| 1531267200000 | 238.83 |
| 1531353600000 | 241.32 |
| 1531440000000 | 241.89 |
| 1531699200000 | 240.73 |
| 1531785600000 | 242.31 |
| 1531872000000 | 243 |
| 1531958400000 | 243.67 |
| 1532044800000 | 241.08 |
| 1532304000000 | 240.98 |
| 1532390400000 | 240.7 |
| 1532476800000 | 244.03 |
| 1532563200000 | 244.88 |
| 1532649600000 | 243.49 |
| 1532908800000 | 240.54 |
| 1532995200000 | 241.95 |
| 1533081600000 | 242.19 |
| 1533168000000 | 243.74 |
| 1533254400000 | 245.75 |
| 1533513600000 | 247.23 |
| 1533600000000 | 246.56 |
| 1533686400000 | 246.17 |
| 1533772800000 | 246.89 |
| 1533859200000 | 248.74 |
| 1534118400000 | 248.75 |
| 1534204800000 | 250.89 |
| 1534291200000 | 252.4 |
| 1534377600000 | 252.09 |
| 1534464000000 | 253 |
| 1534723200000 | 252.98 |
| 1534809600000 | 250.24 |
| 1534896000000 | 247.85 |
| 1534982400000 | 248.21 |
| 1535068800000 | 248.54 |
| 1535328000000 | 248.46 |
| 1535414400000 | 247.73 |
| 1535500800000 | 249.41 |
| 1535587200000 | 249.42 |
| 1535673600000 | 250.49 |
| 1535932800000 | 250.68 |
| 1536019200000 | 251.96 |
| 1536105600000 | 250.82 |
| 1536192000000 | 251.55 |
| 1536278400000 | 252.12 |
| 1536537600000 | 252.01 |
| 1536624000000 | 252.89 |
| 1536710400000 | 252.01 |
| 1536796800000 | 252.49 |
| 1536883200000 | 252.51 |
| 1537142400000 | 251.44 |
| 1537228800000 | 251.49 |
| 1537315200000 | 251.66 |
| 1537401600000 | 251.71 |
| 1537488000000 | 251.93 |
| 1537747200000 | 249.72 |
| 1537833600000 | 249.43 |
| 1537920000000 | 249.32 |
| 1538006400000 | 251.02 |
| 1538092800000 | 253.58 |
| 1538352000000 | 254.2 |
| 1538438400000 | 254.66 |
| 1538524800000 | 253.79 |
| 1538611200000 | 252.88 |
| 1538697600000 | 253.26 |
| 1538956800000 | 254.66 |
| 1539043200000 | 254.93 |
| 1539129600000 | 247.74 |
| 1539216000000 | 241.59 |
| 1539302400000 | 243.42 |
| 1539561600000 | 242.58 |
| 1539648000000 | 247.68 |
| 1539734400000 | 249.08 |
| 1539820800000 | 248.27 |
| 1539907200000 | 249.19 |
| 1540166400000 | 248.57 |
| 1540252800000 | 248.52 |
| 1540339200000 | 247.11 |
| 1540425600000 | 248.86 |
| 1540512000000 | 246.27 |
| 1540771200000 | 246.43 |
| 1540857600000 | 250.21 |
| 1540944000000 | 252.26 |
| 1541030400000 | 250.92 |
| 1541116800000 | 251.02 |
| 1541376000000 | 251.96 |
| 1541462400000 | 253.15 |
| 1541548800000 | 255.61 |
| 1541635200000 | 257.17 |
| 1541721600000 | 259.09 |
| 1541980800000 | 258.97 |
| 1542067200000 | 258.18 |
| 1542153600000 | 256.15 |
| 1542240000000 | 257.3 |
| 1542326400000 | 257.66 |
| 1542585600000 | 254.57 |
| 1542672000000 | 251.85 |
| 1542758400000 | 252.05 |
| 1542844800000 | 251.77 |
| 1542931200000 | 252.52 |
| 1543190400000 | 254.77 |
| 1543276800000 | 256.52 |
| 1543363200000 | 260.76 |
| 1543449600000 | 258.41 |
| 1543536000000 | 262.17 |
| 1543795200000 | 262.53 |
| 1543881600000 | 257.52 |
| 1543968000000 | 257.76 |
| 1544054400000 | 256.91 |
| 1544140800000 | 252.89 |
| 1544400000000 | 254 |
| 1544486400000 | 255.15 |
| 1544572800000 | 254.1 |
| 1544659200000 | 255.66 |
| 1544745600000 | 253.92 |
| 1545004800000 | 247.49 |
| 1545091200000 | 246.53 |
| 1545177600000 | 243.74 |
| 1545264000000 | 240.36 |
| 1545350400000 | 237.79 |
| 1545609600000 | 231.1 |
| 1545782400000 | 239.57 |
| 1545868800000 | 242.37 |
| 1545955200000 | 241.63 |
| 1546214400000 | 243.92 |
| 1546387200000 | 243.65 |
| 1546473600000 | 238.69 |
| 1546560000000 | 244.47 |
| 1546819200000 | 244.08 |
| 1546905600000 | 246.84 |
| 1546992000000 | 245.39 |
| 1547078400000 | 246.83 |
| 1547164800000 | 247.97 |
| 1547424000000 | 246.71 |
| 1547510400000 | 249.49 |
| 1547596800000 | 250.03 |
| 1547683200000 | 251.91 |
| 1547769600000 | 255.15 |
| 1548028800000 | 255.17 |
| 1548115200000 | 254.09 |
| 1548201600000 | 255.05 |
| 1548288000000 | 255.33 |
| 1548374400000 | 255.54 |
| 1548633600000 | 253.91 |
| 1548720000000 | 254.6 |
| 1548806400000 | 256.78 |
| 1548892800000 | 257.78 |
| 1548979200000 | 258.6 |
| 1549238400000 | 261.21 |
| 1549324800000 | 262.2 |
| 1549411200000 | 263.01 |
| 1549497600000 | 262.5 |
| 1549584000000 | 264.51 |
| 1549843200000 | 265.71 |
| 1549929600000 | 267.28 |
| 1550016000000 | 268.13 |
| 1550102400000 | 266.97 |
| 1550188800000 | 269.57 |
| 1550448000000 | 268.54 |
| 1550534400000 | 268.38 |
| 1550620800000 | 268.31 |
| 1550707200000 | 268.28 |
| 1550793600000 | 269.9 |
| 1551052800000 | 270.08 |
| 1551139200000 | 269.52 |
| 1551225600000 | 269.14 |
| 1551312000000 | 269.61 |
| 1551398400000 | 271.2 |
| 1551657600000 | 271.46 |
| 1551744000000 | 271.2 |
| 1551830400000 | 269.71 |
| 1551916800000 | 270.69 |
| 1552003200000 | 269.9 |
| 1552262400000 | 273.26 |
| 1552348800000 | 272.74 |
| 1552435200000 | 272.95 |
| 1552521600000 | 272.79 |
| 1552608000000 | 273.68 |
| 1552867200000 | 273.75 |
| 1552953600000 | 273.02 |
| 1553040000000 | 271.43 |
| 1553126400000 | 273.78 |
| 1553212800000 | 272.86 |
| 1553472000000 | 271.89 |
| 1553558400000 | 275.07 |
| 1553644800000 | 274.98 |
| 1553731200000 | 276.79 |
| 1553817600000 | 278.59 |
| 1554076800000 | 280.61 |
| 1554163200000 | 281.28 |
| 1554249600000 | 280.71 |
| 1554336000000 | 281.24 |
| 1554422400000 | 282.15 |
| 1554681600000 | 281.28 |
| 1554768000000 | 280.06 |
| 1554854400000 | 281.35 |
| 1554940800000 | 280.81 |
| 1555027200000 | 281.89 |
| 1555286400000 | 282.64 |
| 1555372800000 | 282.23 |
| 1555459200000 | 281.25 |
| 1555545600000 | 282.87 |
| 1555891200000 | 282.28 |
| 1555977600000 | 286.24 |
| 1556064000000 | 286.84 |
| 1556150400000 | 288.36 |
| 1556236800000 | 289.53 |
| 1556496000000 | 289.2 |
| 1556582400000 | 289.85 |
| 1556668800000 | 286.61 |
| 1556755200000 | 287.46 |
| 1556841600000 | 288 |
| 1557100800000 | 287.67 |
| 1557187200000 | 284.21 |
| 1557273600000 | 283.89 |
| 1557360000000 | 283.14 |
| 1557446400000 | 284.67 |
| 1557705600000 | 280.37 |
| 1557792000000 | 282.67 |
| 1557878400000 | 284.28 |
| 1557964800000 | 287.25 |
| 1558051200000 | 287.08 |
| 1558310400000 | 285.9 |
| 1558396800000 | 287.35 |
| 1558483200000 | 288.55 |
| 1558569600000 | 286.84 |
| 1558656000000 | 285.69 |
| 1558915200000 | 286 |
| 1559001600000 | 284.32 |
| 1559088000000 | 284.25 |
| 1559174400000 | 286.6 |
| 1559260800000 | 284.58 |
| 1559520000000 | 284.67 |
| 1559606400000 | 287.89 |
| 1559692800000 | 290.09 |
| 1559779200000 | 291.5 |
| 1559865600000 | 292.33 |
| 1560124800000 | 293.17 |
| 1560211200000 | 292.59 |
| 1560297600000 | 292.89 |
| 1560384000000 | 294.7 |
| 1560470400000 | 296 |
| 1560729600000 | 294.9 |
| 1560816000000 | 297.19 |
| 1560902400000 | 298.01 |
| 1560988800000 | 298.5 |
| 1561075200000 | 296.79 |
| 1561334400000 | 295.41 |
| 1561420800000 | 294.27 |
| 1561507200000 | 291.8 |
| 1561593600000 | 293.35 |
| 1561680000000 | 294.55 |
| 1561939200000 | 297.76 |
| 1562025600000 | 300.55 |
| 1562112000000 | 303.7 |
| 1562198400000 | 303.69 |
| 1562284800000 | 304.92 |
| 1562544000000 | 304.23 |
| 1562630400000 | 304.64 |
| 1562716800000 | 304.85 |
| 1562803200000 | 305.07 |
| 1562889600000 | 305.81 |
| 1563148800000 | 305.99 |
| 1563235200000 | 306.37 |
| 1563321600000 | 305.32 |
| 1563408000000 | 306.9 |
| 1563494400000 | 303.87 |
| 1563753600000 | 304.31 |
| 1563840000000 | 307.81 |
| 1563926400000 | 307.28 |
| 1564012800000 | 306.96 |
| 1564099200000 | 309.93 |
| 1564358400000 | 309.25 |
| 1564444800000 | 308.19 |
| 1564531200000 | 306.09 |
| 1564617600000 | 307.06 |
| 1564704000000 | 305.67 |
| 1564963200000 | 295.97 |
| 1565049600000 | 299.82 |
| 1565136000000 | 299.95 |
| 1565222400000 | 305.37 |
| 1565308800000 | 304.73 |
| 1565568000000 | 301.07 |
| 1565654400000 | 305.04 |
| 1565740800000 | 298.86 |
| 1565827200000 | 302.15 |
| 1565913600000 | 305.6 |
| 1566172800000 | 308.43 |
| 1566259200000 | 306.37 |
| 1566345600000 | 308.01 |
| 1566432000000 | 308.51 |
| 1566518400000 | 301.61 |
| 1566777600000 | 304.59 |
| 1566864000000 | 305.23 |
| 1566950400000 | 307.33 |
| 1567036800000 | 310.64 |
| 1567123200000 | 312.34 |
| 1567382400000 | 313.62 |
| 1567468800000 | 313.24 |
| 1567555200000 | 314.03 |
| 1567641600000 | 315.08 |
| 1567728000000 | 316.08 |
| 1567987200000 | 313.66 |
| 1568073600000 | 311.24 |
| 1568160000000 | 313.59 |
| 1568246400000 | 313.56 |
| 1568332800000 | 310.82 |
| 1568592000000 | 312.1 |
| 1568678400000 | 313.41 |
| 1568764800000 | 313.66 |
| 1568851200000 | 313.65 |
| 1568937600000 | 313.79 |
| 1569196800000 | 314.74 |
| 1569283200000 | 313.69 |
| 1569369600000 | 315.85 |
| 1569456000000 | 316.71 |
| 1569542400000 | 315.37 |
| 1569801600000 | 318.56 |
| 1569888000000 | 314.53 |
| 1569974400000 | 309.15 |
| 1570060800000 | 310.03 |
| 1570147200000 | 314.59 |
| 1570406400000 | 312.38 |
| 1570492800000 | 309.37 |
| 1570579200000 | 311.28 |
| 1570665600000 | 311.75 |
| 1570752000000 | 312.53 |
| 1571011200000 | 311.94 |
| 1571097600000 | 312.41 |
| 1571184000000 | 311.99 |
| 1571270400000 | 310.38 |
| 1571356800000 | 310.15 |
| 1571616000000 | 310.61 |
| 1571702400000 | 308.55 |
| 1571788800000 | 309.75 |
| 1571875200000 | 309.07 |
| 1571961600000 | 308.71 |
| 1572220800000 | 308.63 |
| 1572307200000 | 309.25 |
| 1572393600000 | 309.52 |
| 1572480000000 | 308.64 |
| 1572566400000 | 308.94 |
| 1572825600000 | 308.41 |
| 1572912000000 | 310.28 |
| 1572998400000 | 311.71 |
| 1573084800000 | 311.74 |
| 1573171200000 | 312.86 |
| 1573430400000 | 311.64 |
| 1573516800000 | 312.45 |
| 1573603200000 | 314.13 |
| 1573689600000 | 314.58 |
| 1573776000000 | 314.42 |
| 1574035200000 | 313.98 |
| 1574121600000 | 314.25 |
| 1574208000000 | 313.76 |
| 1574294400000 | 312.37 |
| 1574380800000 | 314.22 |
| 1574640000000 | 315.79 |
| 1574726400000 | 317.51 |
| 1574812800000 | 318.73 |
| 1574899200000 | 318.53 |
| 1574985600000 | 317.22 |
| 1575244800000 | 314.02 |
| 1575331200000 | 312 |
| 1575417600000 | 313.31 |
| 1575504000000 | 313.52 |
| 1575590400000 | 316.6 |
| 1575849600000 | 315.19 |
| 1575936000000 | 314.3 |
| 1576022400000 | 314.57 |
| 1576108800000 | 315.22 |
| 1576195200000 | 314.65 |
| 1576454400000 | 315.69 |
| 1576540800000 | 314.92 |
| 1576627200000 | 315.24 |
| 1576713600000 | 316.79 |
| 1576800000000 | 318.84 |
| 1577059200000 | 318.13 |
| 1577145600000 | 318.21 |
| 1577318400000 | 318.91 |
| 1577404800000 | 317.51 |
| 1577664000000 | 315.07 |
| 1577750400000 | 315.47 |
| 1577923200000 | 317.18 |
| 1578009600000 | 317.58 |
| 1578268800000 | 317.45 |
| 1578355200000 | 317.24 |
| 1578441600000 | 318.68 |
| 1578528000000 | 321.43 |
| 1578614400000 | 320.44 |
| 1578873600000 | 321.41 |
| 1578960000000 | 321.25 |
| 1579046400000 | 321.63 |
| 1579132800000 | 324.27 |
| 1579219200000 | 326.88 |
| 1579478400000 | 327.24 |
| 1579564800000 | 326.99 |
| 1579651200000 | 328.44 |
| 1579737600000 | 330.59 |
| 1579824000000 | 329.68 |
| 1580083200000 | 327.85 |
| 1580169600000 | 330.13 |
| 1580256000000 | 330.28 |
| 1580342400000 | 331.58 |
| 1580428800000 | 326.29 |
| 1580688000000 | 328.4 |
| 1580774400000 | 330.51 |
| 1580860800000 | 334.53 |
| 1580947200000 | 336.07 |
| 1581033600000 | 335.51 |
| 1581292800000 | 338.59 |
| 1581379200000 | 339.16 |
| 1581465600000 | 340.54 |
| 1581552000000 | 342.93 |
| 1581638400000 | 344.69 |
| 1581897600000 | 345.16 |
| 1581984000000 | 344.58 |
| 1582070400000 | 345.45 |
| 1582156800000 | 344.68 |
| 1582243200000 | 342.43 |
| 1582502400000 | 335.35 |
| 1582588800000 | 326.68 |
| 1582675200000 | 325.28 |
| 1582761600000 | 308.33 |
| 1582848000000 | 301.84 |
| 1583107200000 | 311.38 |
| 1583193600000 | 304.89 |
| 1583280000000 | 318.22 |
| 1583366400000 | 307.69 |
| 1583452800000 | 299.79 |
| 1583712000000 | 277.91 |
| 1583798400000 | 289.71 |
| 1583884800000 | 277.71 |
| 1583971200000 | 254.55 |
| 1584057600000 | 273.93 |
| 1584316800000 | 242.11 |
| 1584403200000 | 259.88 |
| 1584489600000 | 246.69 |
| 1584576000000 | 249.69 |
| 1584662400000 | 240.7 |
| 1584921600000 | 227.93 |
| 1585008000000 | 246.3 |
| 1585094400000 | 249.81 |
| 1585180800000 | 261.57 |
| 1585267200000 | 254.31 |
| 1585526400000 | 260.68 |
| 1585612800000 | 257.48 |
| 1585699200000 | 248.41 |
| 1585785600000 | 255.91 |
| 1585872000000 | 253.48 |
| 1586131200000 | 270.08 |
| 1586217600000 | 267.54 |
| 1586304000000 | 277.35 |
| 1586390400000 | 282.74 |
| 1586736000000 | 279.61 |
| 1586822400000 | 284.59 |
| 1586908800000 | 278.78 |
| 1586995200000 | 280.99 |
| 1587081600000 | 289.05 |
| 1587340800000 | 283.39 |
| 1587427200000 | 276.78 |
| 1587513600000 | 283.1 |
| 1587600000000 | 281.37 |
| 1587686400000 | 285.84 |
| 1587945600000 | 290.76 |
| 1588032000000 | 290.79 |
| 1588118400000 | 294.9 |
| 1588204800000 | 287.75 |
| 1588291200000 | 280.07 |
| 1588550400000 | 283.21 |
| 1588636800000 | 287.66 |
| 1588723200000 | 286.27 |
| 1588809600000 | 290.69 |
| 1588896000000 | 291.44 |
| 1589155200000 | 291.46 |
| 1589241600000 | 283.74 |
| 1589328000000 | 279.32 |
| 1589414400000 | 283.5299 |
| 1589500800000 | 284.04 |
| 1589760000000 | 291.83 |
| 1589846400000 | 285.44 |
| 1589932800000 | 288.19 |
| 1590019200000 | 287.14 |
| 1590105600000 | 288.72 |
| 1590364800000 | 288.64 |
| 1590451200000 | 290.7799 |
| 1590537600000 | 294.56 |
| 1590624000000 | 293.0299 |
| 1590710400000 | 292.0899 |
| 1590969600000 | 292.57 |
| 1591056000000 | 292.58 |
| 1591142400000 | 296.96 |
| 1591228800000 | 293.86 |
| 1591315200000 | 302.5 |
| 1591574400000 | 307.08 |
| 1591660800000 | 301.87 |
| 1591747200000 | 298.51 |
| 1591833600000 | 280.99 |
| 1591920000000 | 287.91 |
| 1592179200000 | 289.22 |
| 1592265600000 | 294.64 |
| 1592352000000 | 293.08 |
| 1592438400000 | 293.2799 |
| 1592524800000 | 290.73 |
| 1592784000000 | 290.87 |
| 1592870400000 | 288.79 |
| 1592956800000 | 284.2799 |
| 1593043200000 | 288.19 |
| 1593129600000 | 283.99 |
| 1593388800000 | 285.91 |
| 1593475200000 | 290.37 |
| 1593561600000 | 290.88 |
| 1593648000000 | 291.96 |
| 1593734400000 | 291.6 |
| 1593993600000 | 292.81 |
| 1594080000000 | 291.77 |
| 1594166400000 | 291.25 |
| 1594252800000 | 290.87 |
| 1594339200000 | 293.08 |
| 1594598400000 | 290.16 |
| 1594684800000 | 293.33 |
| 1594771200000 | 295.18 |
| 1594857600000 | 294.48 |
| 1594944000000 | 295.96 |
| 1595203200000 | 296.96 |
| 1595289600000 | 299.83 |
| 1595376000000 | 299.29 |
| 1595462400000 | 296.25 |
| 1595548800000 | 294.5299 |
| 1595808000000 | 292.07 |
| 1595894400000 | 290.22 |
| 1595980800000 | 292.13 |
| 1596067200000 | 290.39 |
| 1596153600000 | 292.32 |
| 1596412800000 | 295.13 |
| 1596499200000 | 296.37 |
| 1596585600000 | 293.63 |
| 1596672000000 | 296.4 |
| 1596758400000 | 298.89 |
| 1597017600000 | 299.08 |
| 1597104000000 | 297.01 |
| 1597190400000 | 299.15 |
| 1597276800000 | 298.25 |
| 1597363200000 | 298.58 |
| 1597622400000 | 298.85 |
| 1597708800000 | 298.63 |
| 1597795200000 | 297.29 |
| 1597881600000 | 299.3399 |
| 1597968000000 | 301.46 |
| 1598227200000 | 303.46 |
| 1598313600000 | 303.2 |
| 1598400000000 | 305.71 |
| 1598486400000 | 306.85 |
| 1598572800000 | 306.04 |
| 1598832000000 | 303.69 |
| 1598918400000 | 305.3 |
| 1599004800000 | 312.72 |
| 1599091200000 | 304.21 |
| 1599177600000 | 302.77 |
| 1599436800000 | 302.0299 |
| 1599523200000 | 296.49 |
| 1599609600000 | 301.07 |
| 1599696000000 | 295.31 |
| 1599782400000 | 296.87 |
| 1600041600000 | 299.96 |
| 1600128000000 | 302.15 |
| 1600214400000 | 302.29 |
| 1600300800000 | 301.01 |
| 1600387200000 | 296.87 |
| 1600646400000 | 298.05 |
| 1600732800000 | 302.2 |
| 1600819200000 | 296.31 |
| 1600905600000 | 298.22 |
| 1600992000000 | 302.96 |
| 1601251200000 | 305.87 |
| 1601337600000 | 301.99 |
| 1601424000000 | 303.6 |
| 1601510400000 | 304.85 |
| 1601596800000 | 302.7 |
| 1601856000000 | 304.51 |
| 1601942400000 | 301.06 |
| 1602028800000 | 305.76 |
| 1602115200000 | 308.02 |
| 1602201600000 | 308.39 |
| 1602460800000 | 312.98 |
| 1602547200000 | 313.58 |
| 1602633600000 | 311.74 |
| 1602720000000 | 313.23 |
| 1602806400000 | 312.35 |
| 1603065600000 | 305.8 |
| 1603152000000 | 305.14 |
| 1603238400000 | 303.72 |
| 1603324800000 | 305.58 |
| 1603411200000 | 305.5899 |
| 1603670400000 | 301.21 |
| 1603756800000 | 300.17 |
| 1603843200000 | 292.4 |
| 1603929600000 | 296.54 |
| 1604016000000 | 294.5899 |
| 1604275200000 | 297.63 |
| 1604361600000 | 299.82 |
| 1604448000000 | 304.83 |
| 1604534400000 | 305.88 |
| 1604620800000 | 304.87 |
| 1604880000000 | 305.93 |
| 1604966400000 | 307.35 |
| 1605052800000 | 311.93 |
| 1605139200000 | 307.36 |
| 1605225600000 | 310.48 |
| 1605484800000 | 312.29 |
| 1605571200000 | 309.95 |
| 1605657600000 | 306.94 |
| 1605744000000 | 310.05 |
| 1605830400000 | 308.38 |
| 1606089600000 | 309.92 |
| 1606176000000 | 312.17 |
| 1606262400000 | 311.62 |
| 1606348800000 | 311.58 |
| 1606435200000 | 311.3399 |
| 1606694400000 | 311.12 |
| 1606780800000 | 311.8399 |
| 1606867200000 | 309.76 |
| 1606953600000 | 307.22 |
| 1607040000000 | 309.75 |
| 1607299200000 | 309.5299 |
| 1607385600000 | 310.71 |
| 1607472000000 | 309.83 |
| 1607558400000 | 307.79 |
| 1607644800000 | 308.69 |
| 1607904000000 | 307.72 |
| 1607990400000 | 311.07 |
| 1608076800000 | 310.79 |
| 1608163200000 | 311.25 |
| 1608249600000 | 311.48 |
| 1608508800000 | 310.32 |
| 1608595200000 | 311.66 |
| 1608681600000 | 310.47 |
| 1608768000000 | 311.65 |
| 1609113600000 | 313.08 |
| 1609200000000 | 311.5 |
| 1609286400000 | 309.55 |
| 1609372800000 | 313.58 |
| 1609718400000 | 308.05 |
| 1609804800000 | 308.96 |
| 1609891200000 | 310.66 |
| 1609977600000 | 314.7799 |
| 1610064000000 | 316.65 |
| 1610323200000 | 317.5299 |
| 1610409600000 | 317.32 |
| 1610496000000 | 317.08 |
| 1610582400000 | 316.38 |
| 1610668800000 | 316.17 |
| 1610928000000 | 316.63 |
| 1611014400000 | 316.81 |
| 1611100800000 | 321.64 |
| 1611187200000 | 320.08 |
| 1611273600000 | 317.75 |
| 1611532800000 | 319.83 |
| 1611619200000 | 319.0899 |
| 1611705600000 | 314.04 |
| 1611792000000 | 314.55 |
| 1611878400000 | 308.9 |
| 1612137600000 | 315.45 |
| 1612224000000 | 320.42 |
| 1612310400000 | 319.26 |
| 1612396800000 | 321.85 |
| 1612483200000 | 321.56 |
| 1612742400000 | 322.7 |
| 1612828800000 | 321.8399 |
| 1612915200000 | 320.21 |
| 1613001600000 | 320.65 |
| 1613088000000 | 321.87 |
| 1613347200000 | 321.51 |
| 1613433600000 | 320.76 |
| 1613520000000 | 323.9 |
| 1613606400000 | 322.87 |
| 1613692800000 | 319.54 |
| 1613952000000 | 316.88 |
| 1614038400000 | 316.35 |
| 1614124800000 | 319.52 |
| 1614211200000 | 312.15 |
| 1614297600000 | 312.33 |
| 1614556800000 | 321.12 |
| 1614643200000 | 318.76 |
| 1614729600000 | 314.3399 |
| 1614816000000 | 311.66 |
| 1614902400000 | 322.02 |
| 1615161600000 | 322.07 |
| 1615248000000 | 324.54 |
| 1615334400000 | 325.8 |
| 1615420800000 | 325.11 |
| 1615507200000 | 326.08 |
| 1615766400000 | 329.73 |
| 1615852800000 | 330.44 |
| 1615939200000 | 329.7799 |
| 1616025600000 | 325.4 |
| 1616112000000 | 326.14 |
| 1616371200000 | 328.86 |
| 1616457600000 | 329.93 |
| 1616544000000 | 329.77 |
| 1616630400000 | 332.61 |
| 1616716800000 | 337.93 |
| 1616976000000 | 339.4 |
| 1617062400000 | 337.95 |
| 1617148800000 | 337.66 |
| 1617235200000 | 341.55 |
| 1617580800000 | 345.61 |
| 1617667200000 | 344.41 |
| 1617753600000 | 342.92 |
| 1617840000000 | 344.49 |
| 1617926400000 | 346.72 |
| 1618185600000 | 346.3 |
| 1618272000000 | 347.47 |
| 1618358400000 | 344.49 |
| 1618444800000 | 348.02 |
| 1618531200000 | 349.04 |
| 1618790400000 | 346.49 |
| 1618876800000 | 344.82 |
| 1618963200000 | 346.39 |
| 1619049600000 | 344.74 |
| 1619136000000 | 346.37 |
| 1619395200000 | 345.05 |
| 1619481600000 | 345.2 |
| 1619568000000 | 343.81 |
| 1619654400000 | 345.13 |
| 1619740800000 | 345.46 |
| 1620000000000 | 345.5899 |
| 1620086400000 | 344.5899 |
| 1620172800000 | 345.76 |
| 1620259200000 | 346.5299 |
| 1620345600000 | 345.93 |
| 1620604800000 | 343.61 |
| 1620691200000 | 340.44 |
| 1620777600000 | 336.25 |
| 1620864000000 | 340.0299 |
| 1620950400000 | 342.35 |
| 1621209600000 | 340.94 |
| 1621296000000 | 336.5299 |
| 1621382400000 | 336.5 |
| 1621468800000 | 340.5899 |
| 1621555200000 | 340.88 |
| 1621814400000 | 342.19 |
| 1621900800000 | 340.67 |
| 1621987200000 | 341.99 |
| 1622073600000 | 342.72 |
| 1622160000000 | 343.89 |
| 1622419200000 | 342.63 |
| 1622505600000 | 340.5899 |
| 1622592000000 | 342.54 |
| 1622678400000 | 343.5299 |
| 1622764800000 | 345.99 |
| 1623024000000 | 344.5899 |
| 1623110400000 | 345.38 |
| 1623196800000 | 345.3399 |
| 1623283200000 | 348.04 |
| 1623369600000 | 350.99 |
| 1623628800000 | 351.62 |
| 1623715200000 | 350.5299 |
| 1623801600000 | 348.22 |
| 1623888000000 | 353.81 |
| 1623974400000 | 352.2 |
| 1624233600000 | 355.38 |
| 1624320000000 | 357.08 |
| 1624406400000 | 354.33 |
| 1624492800000 | 356.6 |
| 1624579200000 | 356.96 |
| 1624838400000 | 358.64 |
| 1624924800000 | 359.85 |
| 1625011200000 | 361.51 |
| 1625097600000 | 362.85 |
| 1625184000000 | 366.35 |
| 1625443200000 | 365.77 |
| 1625529600000 | 366.62 |
| 1625616000000 | 370.15 |
| 1625702400000 | 365.81 |
| 1625788800000 | 368.81 |
| 1626048000000 | 368.81 |
| 1626134400000 | 369.69 |
| 1626220800000 | 370.82 |
| 1626307200000 | 370.1 |
| 1626393600000 | 369 |
| 1626652800000 | 364.82 |
| 1626739200000 | 370.39 |
| 1626825600000 | 371.45 |
| 1626912000000 | 373.27 |
| 1626998400000 | 377.4 |
| 1627257600000 | 375.94 |
| 1627344000000 | 374.27 |
| 1627430400000 | 373.73 |
| 1627516800000 | 372.91 |
| 1627603200000 | 372.89 |
| 1627862400000 | 371.36 |
| 1627948800000 | 374.23 |
| 1628035200000 | 372.85 |
| 1628121600000 | 373.0899 |
| 1628208000000 | 375.63 |
| 1628467200000 | 375.29 |
| 1628553600000 | 376.41 |
| 1628640000000 | 377.0899 |
| 1628726400000 | 378.2799 |
| 1628812800000 | 377.3399 |
| 1629072000000 | 379.76 |
| 1629158400000 | 380.3399 |
| 1629244800000 | 375.8 |
| 1629331200000 | 377.85 |
| 1629417600000 | 380.33 |
| 1629676800000 | 380.3 |
| 1629763200000 | 378.7 |
| 1629849600000 | 379.02 |
| 1629936000000 | 377.39 |
| 1630022400000 | 378.38 |
| 1630281600000 | 379.85 |
| 1630368000000 | 379.62 |
| 1630454400000 | 378.2799 |
| 1630540800000 | 379.7 |
| 1630627200000 | 379.0899 |
| 1630886400000 | 379.71 |
| 1630972800000 | 376.77 |
| 1631059200000 | 379.57 |
| 1631145600000 | 377.1 |
| 1631232000000 | 374.85 |
| 1631491200000 | 375.7799 |
| 1631577600000 | 374 |
| 1631664000000 | 376.1 |
| 1631750400000 | 377.05 |
| 1631836800000 | 375.04 |
| 1632096000000 | 371.11 |
| 1632182400000 | 370.38 |
| 1632268800000 | 372.2799 |
| 1632355200000 | 374.45 |
| 1632441600000 | 376.3399 |
| 1632700800000 | 374.79 |
| 1632787200000 | 369.67 |
| 1632873600000 | 373.0899 |
| 1632960000000 | 369.19 |
| 1633046400000 | 371.7 |
| 1633305600000 | 367.33 |
| 1633392000000 | 371.69 |
| 1633478400000 | 375.37 |
| 1633564800000 | 377.85 |
| 1633651200000 | 376.58 |
| 1633910400000 | 374.82 |
| 1633996800000 | 374.17 |
| 1634083200000 | 374.91 |
| 1634169600000 | 379.95 |
| 1634256000000 | 380.81 |
| 1634515200000 | 381.9 |
| 1634601600000 | 383.24 |
| 1634688000000 | 384.71 |
| 1634774400000 | 385.51 |
| 1634860800000 | 385.64 |
| 1635120000000 | 386.52 |
| 1635206400000 | 387.24 |
| 1635292800000 | 385.45 |
| 1635379200000 | 385.69 |
| 1635465600000 | 390.72 |
| 1635724800000 | 390.12 |
| 1635811200000 | 392.73 |
| 1635897600000 | 393.67 |
| 1635984000000 | 395.36 |
| 1636070400000 | 394.67 |
| 1636329600000 | 393.44 |
| 1636416000000 | 393.7799 |
| 1636502400000 | 395.0299 |
| 1636588800000 | 396.47 |
| 1636675200000 | 400.68 |
| 1636934400000 | 401.52 |
| 1637020800000 | 405.38 |
| 1637107200000 | 406.13 |
| 1637193600000 | 404.68 |
| 1637280000000 | 405.17 |
| 1637539200000 | 406.62 |
| 1637625600000 | 406.39 |
| 1637712000000 | 408.5899 |
| 1637798400000 | 408.1 |
| 1637884800000 | 397.95 |
| 1638144000000 | 403.27 |
| 1638230400000 | 395.5899 |
| 1638316800000 | 390.58 |
| 1638403200000 | 396.3399 |
| 1638489600000 | 397.69 |
| 1638748800000 | 402.23 |
| 1638835200000 | 408.41 |
| 1638921600000 | 405.5299 |
| 1639008000000 | 405.31 |
| 1639094400000 | 409.0299 |
| 1639353600000 | 409.68 |
| 1639440000000 | 406.6 |
| 1639526400000 | 412.83 |
| 1639612800000 | 411.25 |
| 1639699200000 | 408.37 |
| 1639958400000 | 404.96 |
| 1640044800000 | 410.06 |
| 1640131200000 | 410.71 |
| 1640217600000 | 413.29 |
| 1640304000000 | 412.54 |
| 1640563200000 | 417.86 |
| 1640649600000 | 419.41 |
| 1640736000000 | 418.41 |
| 1640822400000 | 418.21 |
| 1640908800000 | 416.26 |
| 1641168000000 | 418.35 |
| 1641254400000 | 417.96 |
| 1641340800000 | 411.75 |
| 1641427200000 | 412.73 |
| 1641513600000 | 410.27 |
| 1641772800000 | 409.85 |
| 1641859200000 | 410.76 |
| 1641945600000 | 408.89 |
| 1642032000000 | 402.76 |
| 1642118400000 | 402.5 |
| 1642377600000 | 403.58 |
| 1642464000000 | 401.22 |
| 1642550400000 | 399.89 |
| 1642636800000 | 396.01 |
| 1642723200000 | 392.29 |
| 1642982400000 | 393.57 |
| 1643068800000 | 389.7799 |
| 1643155200000 | 386.25 |
| 1643241600000 | 389.41 |
| 1643328000000 | 396.68 |
| 1643587200000 | 400.98 |
| 1643673600000 | 399.99 |
| 1643760000000 | 402.95 |
| 1643846400000 | 393.19 |
| 1643932800000 | 392.9 |
| 1644192000000 | 391.23 |
| 1644278400000 | 394.42 |
| 1644364800000 | 399.04 |
| 1644451200000 | 390.89 |
| 1644537600000 | 387.81 |
| 1644796800000 | 389.3 |
| 1644883200000 | 391 |
| 1644969600000 | 390.48 |
| 1645056000000 | 384.11 |
| 1645142400000 | 384.05 |
| 1645401600000 | 384.23 |
| 1645488000000 | 382.2799 |
| 1645574400000 | 377.04 |
| 1645660800000 | 388.61 |
| 1645747200000 | 392.58 |
| 1646006400000 | 391.62 |
| 1646092800000 | 391.29 |
| 1646179200000 | 400.23 |
| 1646265600000 | 400.3399 |
| 1646352000000 | 405.83 |
| 1646611200000 | 397.8 |
| 1646697600000 | 391.2799 |
| 1646784000000 | 392.83 |
| 1646870400000 | 391.54 |
| 1646956800000 | 389.25 |
| 1647216000000 | 387.93 |
| 1647302400000 | 395.43 |
| 1647388800000 | 400.83 |
| 1647475200000 | 400.89 |
| 1647561600000 | 406.85 |
| 1647820800000 | 405.96 |
| 1647907200000 | 410.1 |
| 1647993600000 | 406.35 |
| 1648080000000 | 410.52 |
| 1648166400000 | 413.75 |
| 1648425600000 | 417.24 |
| 1648512000000 | 416.25 |
| 1648598400000 | 412.97 |
| 1648684800000 | 408.86 |
| 1648771200000 | 414.7799 |
| 1649030400000 | 417.3399 |
| 1649116800000 | 416.49 |
| 1649203200000 | 415.08 |
| 1649289600000 | 417.3399 |
| 1649376000000 | 417.86 |
| 1649635200000 | 411.63 |
| 1649721600000 | 410.12 |
| 1649808000000 | 414.77 |
| 1649894400000 | 412.81 |
| 1650240000000 | 411.13 |
| 1650326400000 | 417.54 |
| 1650412800000 | 415.9 |
| 1650499200000 | 412.86 |
| 1650585600000 | 404.32 |
| 1650844800000 | 408.29 |
| 1650931200000 | 401.01 |
| 1651017600000 | 407.54 |
| 1651104000000 | 415.94 |
| 1651190400000 | 400.56 |
| 1651449600000 | 401.44 |
| 1651536000000 | 401.61 |
| 1651622400000 | 410.68 |
| 1651708800000 | 397.3 |
| 1651795200000 | 393.95 |
| 1652054400000 | 387.48 |
| 1652140800000 | 386.48 |
| 1652227200000 | 380.79 |
| 1652313600000 | 385.9 |
| 1652400000000 | 393.31 |
| 1652659200000 | 391.64 |
| 1652745600000 | 391.7799 |
| 1652832000000 | 378.61 |
| 1652918400000 | 374.76 |
| 1653004800000 | 377.21 |
| 1653264000000 | 378.01 |
| 1653350400000 | 374.95 |
| 1653436800000 | 378.0899 |
| 1653523200000 | 383.2799 |
| 1653609600000 | 392.11 |
| 1653868800000 | 389.58 |
| 1653955200000 | 390.54 |
| 1654041600000 | 389.64 |
| 1654128000000 | 394.19 |
| 1654214400000 | 388.27 |
| 1654473600000 | 389.21 |
| 1654560000000 | 392.93 |
| 1654646400000 | 388.13 |
| 1654732800000 | 383.67 |
| 1654819200000 | 378.38 |
| 1655078400000 | 370.74 |
| 1655164800000 | 368.38 |
| 1655251200000 | 372.92 |
| 1655337600000 | 359.74 |
| 1655424000000 | 361.5899 |
| 1655683200000 | 358.88 |
| 1655769600000 | 365.64 |
| 1655856000000 | 364.49 |
| 1655942400000 | 371.5 |
| 1656028800000 | 381.13 |
| 1656288000000 | 378.1 |
| 1656374400000 | 373.42 |
| 1656460800000 | 375.15 |
| 1656547200000 | 372.96 |
| 1656633600000 | 379.89 |
| 1656892800000 | 378.71 |
| 1656979200000 | 386.83 |
| 1657065600000 | 389.72 |
| 1657152000000 | 394.51 |
| 1657238400000 | 393.85 |
| 1657497600000 | 393.76 |
| 1657584000000 | 391.39 |
| 1657670400000 | 387.86 |
| 1657756800000 | 391.54 |
| 1657843200000 | 395.1 |
| 1658102400000 | 386.8 |
| 1658188800000 | 394.0899 |
| 1658275200000 | 398.06 |
| 1658361600000 | 402.48 |
| 1658448000000 | 396.7799 |
| 1658707200000 | 396.54 |
| 1658793600000 | 398.56 |
| 1658880000000 | 407.45 |
| 1658966400000 | 411.74 |
| 1659052800000 | 415.83 |
| 1659312000000 | 411.0899 |
| 1659398400000 | 411.27 |
| 1659484800000 | 420.18 |
| 1659571200000 | 417.71 |
| 1659657600000 | 419.08 |
| 1659916800000 | 416.62 |
| 1660003200000 | 414.72 |
| 1660089600000 | 416.3 |
| 1660176000000 | 415.93 |
| 1660262400000 | 427.11 |
| 1660521600000 | 431.05 |
| 1660608000000 | 432.89 |
| 1660694400000 | 430.53 |
| 1660780800000 | 431.77 |
| 1660867200000 | 430.23 |
| 1661126400000 | 424.02 |
| 1661212800000 | 421.48 |
| 1661299200000 | 422.55 |
| 1661385600000 | 427.71 |
| 1661472000000 | 411.73 |
| 1661731200000 | 409.5 |
| 1661817600000 | 405.32 |
| 1661904000000 | 399.73 |
| 1661990400000 | 407.0899 |
| 1662076800000 | 398.13 |
| 1662336000000 | 402.42 |
| 1662422400000 | 401.5 |
| 1662508800000 | 407.22 |
| 1662595200000 | 409.25 |
| 1662681600000 | 411.27 |
| 1662940800000 | 412.0899 |
| 1663027200000 | 400.61 |
| 1663113600000 | 401.89 |
| 1663200000000 | 397.5899 |
| 1663286400000 | 393.71 |
| 1663545600000 | 397.07 |
| 1663632000000 | 394.08 |
| 1663718400000 | 392.41 |
| 1663804800000 | 392.57 |
| 1663891200000 | 392.1 |
| 1664150400000 | 391.19 |
| 1664236800000 | 390.27 |
| 1664323200000 | 395.72 |
| 1664409600000 | 383.41 |
| 1664496000000 | 377.2799 |
| 1664755200000 | 385.44 |
| 1664841600000 | 390.05 |
| 1664928000000 | 393.48 |
| 1665014400000 | 388.97 |
| 1665100800000 | 380.96 |
| 1665360000000 | 382.19 |
| 1665446400000 | 380.7799 |
| 1665532800000 | 380.3399 |
| 1665619200000 | 389.54 |
| 1665705600000 | 380.11 |
| 1665964800000 | 386.5 |
| 1666051200000 | 389.64 |
| 1666137600000 | 388.42 |
| 1666224000000 | 383.74 |
| 1666310400000 | 393.05 |
| 1666569600000 | 393.57 |
| 1666656000000 | 395.77 |
| 1666742400000 | 389.57 |
| 1666828800000 | 391.4 |
| 1666915200000 | 403.99 |
| 1667174400000 | 403.8399 |
| 1667260800000 | 402.95 |
| 1667347200000 | 394.32 |
| 1667433600000 | 395.7799 |
| 1667520000000 | 395.58 |
| 1667779200000 | 394.91 |
| 1667865600000 | 395.16 |
| 1667952000000 | 391.5 |
| 1668038400000 | 403.69 |
| 1668124800000 | 401.14 |
| 1668384000000 | 397.8 |
| 1668470400000 | 398.14 |
| 1668556800000 | 394.71 |
| 1668643200000 | 396.88 |
| 1668729600000 | 397.5299 |
| 1668988800000 | 402.67 |
| 1669075200000 | 405.61 |
| 1669161600000 | 403.61 |
| 1669248000000 | 402.25 |
| 1669334400000 | 402.3399 |
| 1669593600000 | 396.62 |
| 1669680000000 | 397.47 |
| 1669766400000 | 409.79 |
| 1669852800000 | 402.8399 |
| 1669939200000 | 403.5 |
| 1670198400000 | 395.3399 |
| 1670284800000 | 392.05 |
| 1670371200000 | 391 |
| 1670457600000 | 391.33 |
| 1670544000000 | 389.35 |
| 1670803200000 | 395.86 |
| 1670889600000 | 393.71 |
| 1670976000000 | 390.51 |
| 1671062400000 | 381.14 |
| 1671148800000 | 378.11 |
| 1671408000000 | 376.93 |
| 1671494400000 | 375.33 |
| 1671580800000 | 381.55 |
| 1671667200000 | 377.66 |
| 1671753600000 | 378.99 |
| 1672012800000 | 378.99 |
| 1672099200000 | 377.37 |
| 1672185600000 | 374.69 |
| 1672272000000 | 379.01 |
| 1672358400000 | 377.22 |
| 1672617600000 | 377.22 |
| 1672704000000 | 381.76 |
| 1672790400000 | 382.9 |
| 1672876800000 | 381.64 |
| 1672963200000 | 386.58 |
| 1673222400000 | 381.31 |
| 1673308800000 | 384.0299 |
| 1673395200000 | 387.27 |
| 1673481600000 | 385.65 |
| 1673568000000 | 385.64 |
| 1673827200000 | 385.7799 |
| 1673913600000 | 384.86 |
| 1674000000000 | 377.33 |
| 1674086400000 | 375.08 |
| 1674172800000 | 379.17 |
| 1674432000000 | 381.23 |
| 1674518400000 | 380.12 |
| 1674604800000 | 378.18 |
| 1674691200000 | 382.65 |
| 1674777600000 | 383.76 |
| 1675036800000 | 378.74 |
| 1675123200000 | 383.2 |
| 1675209600000 | 383.97 |
| 1675296000000 | 387.62 |
| 1675382400000 | 387.19 |
| 1675641600000 | 389.32 |
| 1675728000000 | 394.67 |
| 1675814400000 | 389.74 |
| 1675900800000 | 385.44 |
| 1675987200000 | 390.16 |
| 1676246400000 | 393.26 |
| 1676332800000 | 391.7 |
| 1676419200000 | 394.74 |
| 1676505600000 | 391.06 |
| 1676592000000 | 392.11 |
| 1676851200000 | 391.22 |
| 1676937600000 | 383.75 |
| 1677024000000 | 385.18 |
| 1677110400000 | 386.87 |
| 1677196800000 | 385.4 |
| 1677456000000 | 383.71 |
| 1677542400000 | 382.76 |
| 1677628800000 | 377.69 |
| 1677715200000 | 383.5 |
| 1677801600000 | 389.13 |
| 1678060800000 | 387.06 |
| 1678147200000 | 385.55 |
| 1678233600000 | 386.96 |
| 1678320000000 | 381.23 |
| 1678406400000 | 371.99 |
| 1678665600000 | 370.79 |
| 1678752000000 | 376.18 |
| 1678838400000 | 380.18 |
| 1678924800000 | 382.98 |
| 1679011200000 | 377.96 |
| 1679270400000 | 378.46 |
| 1679356800000 | 380.08 |
| 1679443200000 | 374.01 |
| 1679529600000 | 371.07 |
| 1679616000000 | 379.16 |
| 1679875200000 | 379.8399 |
| 1679961600000 | 378.04 |
| 1680048000000 | 383.1 |
| 1680134400000 | 382.46 |
| 1680220800000 | 389.52 |
| 1680480000000 | 389.29 |
| 1680566400000 | 384.24 |
| 1680652800000 | 385.38 |
| 1680739200000 | 386.0299 |
| 1681084800000 | 388.93 |
| 1681171200000 | 386.43 |
| 1681257600000 | 383.89 |
| 1681344000000 | 386.08 |
| 1681430400000 | 386.99 |
| 1681689600000 | 392.12 |
| 1681776000000 | 389.97 |
| 1681862400000 | 390.61 |
| 1681948800000 | 388.29 |
| 1682035200000 | 388.7799 |
| 1682294400000 | 386.58 |
| 1682380800000 | 383.91 |
| 1682467200000 | 379.17 |
| 1682553600000 | 387.5899 |
| 1682640000000 | 389.0899 |
| 1682899200000 | 391.2799 |
| 1682985600000 | 388.68 |
| 1683072000000 | 383.07 |
| 1683158400000 | 382.48 |
| 1683244800000 | 388.19 |
| 1683504000000 | 387.25 |
| 1683590400000 | 387.44 |
| 1683676800000 | 389.11 |
| 1683763200000 | 390.33 |
| 1683849600000 | 392.45 |
| 1684108800000 | 393.19 |
| 1684195200000 | 390.57 |
| 1684281600000 | 395.2 |
| 1684368000000 | 399.88 |
| 1684454400000 | 398.7799 |
| 1684713600000 | 397.86 |
| 1684800000000 | 393.93 |
| 1684886400000 | 390.69 |
| 1684972800000 | 393.11 |
| 1685059200000 | 398.5299 |
| 1685318400000 | 398.4 |
| 1685404800000 | 397.25 |
| 1685491200000 | 398.07 |
| 1685577600000 | 398.33 |
| 1685664000000 | 404.81 |
| 1685923200000 | 403.21 |
| 1686009600000 | 404.46 |
| 1686096000000 | 403.13 |
| 1686182400000 | 402.55 |
| 1686268800000 | 403.39 |
| 1686528000000 | 406.21 |
| 1686614400000 | 406.2799 |
| 1686700800000 | 405.5899 |
| 1686787200000 | 409.3399 |
| 1686873600000 | 407.5299 |
| 1687132800000 | 407.57 |
| 1687219200000 | 405.58 |
| 1687305600000 | 401.99 |
| 1687392000000 | 402.94 |
| 1687478400000 | 403.5 |
| 1687737600000 | 402.08 |
| 1687824000000 | 404.12 |
| 1687910400000 | 406.0899 |
| 1687996800000 | 409.23 |
| 1688083200000 | 412.81 |
| 1688342400000 | 411.98 |
| 1688428800000 | 412.15 |
| 1688515200000 | 412.05 |
| 1688601600000 | 409.97 |
| 1688688000000 | 405.1 |
| 1688947200000 | 405.18 |
| 1689033600000 | 408.77 |
| 1689120000000 | 405.64 |
| 1689206400000 | 405.45 |
| 1689292800000 | 403.36 |
| 1689552000000 | 404.54 |
| 1689638400000 | 406.22 |
| 1689724800000 | 409.06 |
| 1689811200000 | 410.32 |
| 1689897600000 | 411.98 |
| 1690156800000 | 414.7799 |
| 1690243200000 | 416.73 |
| 1690329600000 | 416.3399 |
| 1690416000000 | 415.65 |
| 1690502400000 | 415.8 |
| 1690761600000 | 415.73 |
| 1690848000000 | 417.3 |
| 1690934400000 | 415.6 |
| 1691020800000 | 414.73 |
| 1691107200000 | 408.81 |
| 1691366400000 | 413.3 |
| 1691452800000 | 413.04 |
| 1691539200000 | 410.38 |
| 1691625600000 | 409.27 |
| 1691712000000 | 410.97 |
| 1691971200000 | 414.73 |
| 1692057600000 | 409.49 |
| 1692144000000 | 408.8 |
| 1692230400000 | 406.7 |
| 1692316800000 | 407.18 |
| 1692576000000 | 407.24 |
| 1692662400000 | 408.65 |
| 1692748800000 | 412.55 |
| 1692835200000 | 409.26 |
| 1692921600000 | 415.19 |
| 1693180800000 | 416.0899 |
| 1693267200000 | 418.98 |
| 1693353600000 | 416.3399 |
| 1693440000000 | 417.97 |
| 1693526400000 | 420.58 |
| 1693785600000 | 421.44 |
| 1693872000000 | 421.67 |
| 1693958400000 | 419.63 |
| 1694044800000 | 418.89 |
| 1694131200000 | 418.65 |
| 1694390400000 | 419.61 |
| 1694476800000 | 418.51 |
| 1694563200000 | 417.99 |
| 1694649600000 | 422.93 |
| 1694736000000 | 418.66 |
| 1694995200000 | 419.3 |
| 1695081600000 | 418.54 |
| 1695168000000 | 415.12 |
| 1695254400000 | 411.3 |
| 1695340800000 | 410.72 |
| 1695600000000 | 413.7799 |
| 1695686400000 | 407.37 |
| 1695772800000 | 408.98 |
| 1695859200000 | 409.48 |
| 1695945600000 | 407.56 |
| 1696204800000 | 410.35 |
| 1696291200000 | 407.12 |
| 1696377600000 | 410.13 |
| 1696464000000 | 407.4 |
| 1696550400000 | 410.4 |
| 1696809600000 | 412.05 |
| 1696896000000 | 411.95 |
| 1696982400000 | 411.08 |
| 1697068800000 | 410.69 |
| 1697155200000 | 411.16 |
| 1697414400000 | 413.17 |
| 1697500800000 | 412.17 |
| 1697587200000 | 409.74 |
| 1697673600000 | 405.5299 |
| 1697760000000 | 401.22 |
| 1698019200000 | 397.69 |
| 1698105600000 | 401.76 |
| 1698192000000 | 400.04 |
| 1698278400000 | 398.3399 |
| 1698364800000 | 394.25 |
| 1698624000000 | 396.6 |
| 1698710400000 | 402.16 |
| 1698796800000 | 406.52 |
| 1698883200000 | 410.15 |
| 1698969600000 | 409.2 |
| 1699228800000 | 409.83 |
| 1699315200000 | 412.87 |
| 1699401600000 | 412.7799 |
| 1699488000000 | 409.92 |
| 1699574400000 | 416.95 |
| 1699833600000 | 415.5899 |
| 1699920000000 | 416.26 |
| 1700006400000 | 415.94 |
| 1700092800000 | 417.9 |
| 1700179200000 | 417.18 |
| 1700438400000 | 417.46 |
| 1700524800000 | 418.64 |
| 1700611200000 | 423.46 |
| 1700697600000 | 421.78 |
| 1700784000000 | 421.12 |
| 1701043200000 | 420.57 |
| 1701129600000 | 418.73 |
| 1701216000000 | 418.65 |
| 1701302400000 | 424.33 |
| 1701388800000 | 430.1 |
| 1701648000000 | 429.64 |
| 1701734400000 | 429.28 |
| 1701820800000 | 429.07 |
| 1701907200000 | 430.46 |
| 1701993600000 | 431.98 |
| 1702252800000 | 435.78 |
| 1702339200000 | 437.14 |
| 1702425600000 | 442.06 |
| 1702512000000 | 433.95 |
| 1702598400000 | 435.18 |
| 1702857600000 | 437.09 |
| 1702944000000 | 435.37 |
| 1703030400000 | 430.89 |
| 1703116800000 | 433.82 |
| 1703203200000 | 434.07 |
| 1703548800000 | 434.95 |
| 1703635200000 | 432.54 |
| 1703721600000 | 433.66 |
| 1703808000000 | 435.85 |
| 1704153600000 | 437.12 |
| 1704240000000 | 435.03 |
| 1704326400000 | 432.32 |
| 1704412800000 | 430.53 |
| 1704672000000 | 436.28 |
| 1704758400000 | 437.62 |
| 1704844800000 | 437.9 |
| 1704931200000 | 438.66 |
| 1705017600000 | 439.26 |
| 1705276800000 | 439.86 |
| 1705363200000 | 441.94 |
| 1705449600000 | 441.86 |
| 1705536000000 | 445.66 |
| 1705622400000 | 448.51 |
| 1705881600000 | 449.21 |
| 1705968000000 | 452.84 |
| 1706054400000 | 449.15 |
| 1706140800000 | 454.93 |
| 1706227200000 | 452 |
| 1706486400000 | 457.25 |
| 1706572800000 | 456.74 |
| 1706659200000 | 450.13 |
| 1706745600000 | 458.16 |
| 1706832000000 | 459.87 |
| 1707091200000 | 459.44 |
| 1707177600000 | 459.83 |
| 1707264000000 | 463.17 |
| 1707350400000 | 463.6 |
| 1707436800000 | 464.59 |
| 1707696000000 | 464.51 |
| 1707782400000 | 462.91 |
| 1707868800000 | 466.01 |
| 1707955200000 | 466.37 |
| 1708041600000 | 464.7 |
| 1708300800000 | 464.87 |
| 1708387200000 | 461.04 |
| 1708473600000 | 463.5 |
| 1708560000000 | 471.2 |
| 1708646400000 | 471.63 |
| 1708905600000 | 468.76 |
| 1708992000000 | 468.47 |
| 1709078400000 | 469.64 |
| 1709164800000 | 470.21 |
| 1709251200000 | 470.82 |
| 1709510400000 | 469.87 |
| 1709596800000 | 465.61 |
| 1709683200000 | 465.65 |
| 1709769600000 | 466.36 |
| 1709856000000 | 464.34 |
| 1710115200000 | 466.49 |
| 1710201600000 | 470.94 |
| 1710288000000 | 467.96 |
| 1710374400000 | 469.03 |
| 1710460800000 | 466.42 |
| 1710720000000 | 467.77 |
| 1710806400000 | 471.97 |
| 1710892800000 | 474.69 |
| 1710979200000 | 474.71 |
| 1711065600000 | 475.14 |
| 1711324800000 | 471.41 |
| 1711411200000 | 471.47 |
| 1711497600000 | 476.18 |
| 1711584000000 | 477.36 |
| 1711929600000 | 477.34 |
| 1712016000000 | 474.1 |
| 1712102400000 | 470.8 |
| 1712188800000 | 463.69 |
| 1712275200000 | 469.25 |
| 1712534400000 | 467.14 |
| 1712620800000 | 467.32 |
| 1712707200000 | 467.97 |
| 1712793600000 | 472.16 |
| 1712880000000 | 470.33 |
| 1713139200000 | 465.7 |
| 1713225600000 | 464.26 |
| 1713312000000 | 463.02 |
| 1713398400000 | 461.96 |
| 1713484800000 | 461.26 |
| 1713744000000 | 465.9 |
| 1713830400000 | 466.95 |
| 1713916800000 | 468.37 |
| 1714003200000 | 466.32 |
| 1714089600000 | 468.43 |
| 1714348800000 | 467.59 |
| 1714435200000 | 462.79 |
| 1714521600000 | 461.15 |
| 1714608000000 | 461.91 |
| 1714694400000 | 463.23 |
| 1714953600000 | 465.83 |
| 1715040000000 | 467.03 |
| 1715126400000 | 469.46 |
| 1715212800000 | 470.31 |
| 1715299200000 | 471.89 |
| 1715558400000 | 470.38 |
| 1715644800000 | 469.84 |
| 1715731200000 | 472.92 |
| 1715817600000 | 473.3 |
| 1715904000000 | 472.71 |
| 1716163200000 | 472.34 |
| 1716249600000 | 473.15 |
| 1716336000000 | 475.64 |
| 1716422400000 | 472.67 |
| 1716508800000 | 474.23 |
| 1716768000000 | 473.69 |
| 1716854400000 | 469.32 |
| 1716940800000 | 468.84 |
| 1717027200000 | 467.29 |
| 1717113600000 | 471.19 |
| 1717372800000 | 470.33 |
| 1717459200000 | 472 |
| 1717545600000 | 475.82 |
| 1717632000000 | 475 |
| 1717718400000 | 478.09 |
| 1717977600000 | 480.99 |
| 1718064000000 | 483.12 |
| 1718150400000 | 479.51 |
| 1718236800000 | 483.96 |
| 1718323200000 | 487.06 |
| 1718582400000 | 489.43 |
| 1718668800000 | 490.24 |
| 1718755200000 | 489.78 |
| 1718841600000 | 490.33 |
| 1718928000000 | 491.91 |
| 1719187200000 | 490.27 |
| 1719273600000 | 490.61 |
| 1719360000000 | 491.18 |
| 1719446400000 | 489.12 |
| 1719532800000 | 487.22 |
| 1719792000000 | 486.6 |
| 1719878400000 | 488.91 |
| 1719964800000 | 487.31 |
| 1720051200000 | 487.16 |
| 1720137600000 | 488.46 |
| 1720396800000 | 487.96 |
| 1720483200000 | 487.58 |
| 1720569600000 | 491.7 |
| 1720656000000 | 488.58 |
| 1720742400000 | 490.53 |
| 1721001600000 | 492.44 |
| 1721088000000 | 498.52 |
| 1721174400000 | 495.9 |
| 1721260800000 | 492.59 |
| 1721347200000 | 490.25 |
| 1721606400000 | 494.24 |
| 1721692800000 | 493.17 |
| 1721779200000 | 485.76 |
| 1721865600000 | 483.41 |
| 1721952000000 | 488.76 |
| 1722211200000 | 492.26 |
| 1722297600000 | 492.12 |
| 1722384000000 | 494.59 |
| 1722470400000 | 493.11 |
| 1722556800000 | 485.66 |
| 1722816000000 | 469.82 |
| 1722902400000 | 475.75 |
| 1722988800000 | 474.79 |
| 1723075200000 | 482.76 |
| 1723161600000 | 483.74 |
| 1723420800000 | 482.71 |
| 1723507200000 | 486.16 |
| 1723593600000 | 484.33 |
| 1723680000000 | 491.8 |
| 1723766400000 | 493.22 |
| 1724025600000 | 493.08 |
| 1724112000000 | 491.26 |
| 1724198400000 | 493.65 |
| 1724284800000 | 491.62 |
| 1724371200000 | 491.9 |
| 1724630400000 | 492.59 |
| 1724716800000 | 495.35 |
| 1724803200000 | 495.86 |
| 1724889600000 | 499.01 |
| 1724976000000 | 502.69 |
| 1725235200000 | 502.67 |
| 1725321600000 | 497.69 |
| 1725408000000 | 495.55 |
| 1725494400000 | 493.52 |
| 1725580800000 | 486.52 |
| 1725840000000 | 495.16 |
| 1725926400000 | 496.8 |
| 1726012800000 | 499.3 |
| 1726099200000 | 500.41 |
| 1726185600000 | 500.69 |
| 1726444800000 | 500.86 |
| 1726531200000 | 499.51 |
| 1726617600000 | 496.8 |
| 1726704000000 | 501.23 |
| 1726790400000 | 500.03 |
| 1727049600000 | 502.12 |
| 1727136000000 | 500.46 |
| 1727222400000 | 498.07 |
| 1727308800000 | 500.88 |
| 1727395200000 | 500.4 |
| 1727654400000 | 502.96 |
| 1727740800000 | 502.45 |
| 1727827200000 | 504.56 |
| 1727913600000 | 504.44 |
| 1728000000000 | 508.69 |
| 1728259200000 | 503.29 |
| 1728345600000 | 508.53 |
| 1728432000000 | 513.5599 |
| 1728518400000 | 513 |
| 1728604800000 | 516.17 |
| 1728864000000 | 522.37 |
| 1728950400000 | 521.8099 |
| 1729036800000 | 525.25 |
| 1729123200000 | 527.92 |
| 1729209600000 | 528.85 |
| 1729468800000 | 528.65 |
| 1729555200000 | 527.96 |
| 1729641600000 | 526.14 |
| 1729728000000 | 523.76 |
| 1729814400000 | 520.45 |
| 1730073600000 | 522.87 |
| 1730160000000 | 525.02 |
| 1730246400000 | 520.53 |
| 1730332800000 | 511.56 |
| 1730419200000 | 513.47 |
| 1730678400000 | 511.1 |
| 1730764800000 | 515.25 |
| 1730851200000 | 535.4299 |
| 1730937600000 | 534.12 |
| 1731024000000 | 538.09 |
| 1731283200000 | 543.02 |
| 1731369600000 | 545.04 |
| 1731456000000 | 546.65 |
| 1731542400000 | 544.8099 |
| 1731628800000 | 540.52 |
| 1731888000000 | 541.1799 |
| 1731974400000 | 541.69 |
| 1732060800000 | 544.98 |
| 1732147200000 | 549.83 |
| 1732233600000 | 557.36 |
| 1732492800000 | 556.72 |
| 1732579200000 | 559.8099 |
| 1732665600000 | 554.58 |
| 1732752000000 | 555.53 |
| 1732838400000 | 556.57 |
| 1733097600000 | 561.95 |
| 1733184000000 | 558.48 |
| 1733270400000 | 559.73 |
| 1733356800000 | 555.46 |
| 1733443200000 | 555.64 |
| 1733702400000 | 551.24 |
| 1733788800000 | 555.33 |
| 1733875200000 | 556.97 |
| 1733961600000 | 557.37 |
| 1734048000000 | 553.34 |
| 1734307200000 | 551.62 |
| 1734393600000 | 550.66 |
| 1734480000000 | 539.3099 |
| 1734566400000 | 545.58 |
| 1734652800000 | 549.8 |
| 1734912000000 | 551.26 |
| 1734998400000 | 556.53 |
| 1735171200000 | 555.61 |
| 1735257600000 | 550.3 |
| 1735516800000 | 546.78 |
| 1735603200000 | 546.97 |
| 1735776000000 | 548.34 |
| 1735862400000 | 551.69 |
| 1736121600000 | 545.07 |
| 1736208000000 | 542.86 |
| 1736294400000 | 549.67 |
| 1736380800000 | 549.72 |
| 1736467200000 | 543.95 |
| 1736726400000 | 548.0599 |
| 1736812800000 | 545.52 |
| 1736899200000 | 550.98 |
| 1736985600000 | 552.26 |
| 1737072000000 | 555.99 |
| 1737331200000 | 550.67 |
| 1737417600000 | 554.78 |
| 1737504000000 | 557.21 |
| 1737590400000 | 559.85 |
| 1737676800000 | 551.4299 |
| 1737936000000 | 552.57 |
| 1738022400000 | 558.84 |
| 1738108800000 | 556.95 |
| 1738195200000 | 562.49 |
| 1738281600000 | 561.87 |
| 1738540800000 | 564.88 |
| 1738627200000 | 562.49 |
| 1738713600000 | 564.79 |
| 1738800000000 | 571.27 |
| 1738886400000 | 569.3099 |
| 1739145600000 | 574.4 |
| 1739232000000 | 575.75 |
| 1739318400000 | 572.57 |
| 1739404800000 | 575.83 |
| 1739491200000 | 570.49 |
| 1739750400000 | 572.07 |
| 1739836800000 | 574.91 |
| 1739923200000 | 580.4 |
| 1740009600000 | 576.72 |
| 1740096000000 | 572.85 |
| 1740355200000 | 571.37 |
| 1740441600000 | 570.4299 |
| 1740528000000 | 567.4299 |
| 1740614400000 | 568.53 |
| 1740700800000 | 577.79 |
| 1740960000000 | 567.91 |
| 1741046400000 | 558.62 |
| 1741132800000 | 550.99 |
| 1741219200000 | 541.37 |
| 1741305600000 | 541.38 |
| 1741564800000 | 532.97 |
| 1741651200000 | 521.1799 |
| 1741737600000 | 519.62 |
| 1741824000000 | 517.99 |
| 1741910400000 | 525.34 |
| 1742169600000 | 528.0599 |
| 1742256000000 | 525.19 |
| 1742342400000 | 531.86 |
| 1742428800000 | 532.2 |
| 1742515200000 | 533.13 |
| 1742774400000 | 540.65 |
| 1742860800000 | 541.89 |
| 1742947200000 | 541.15 |
| 1743033600000 | 540.78 |
| 1743120000000 | 530.75 |
| 1743379200000 | 536.92 |
| 1743465600000 | 536.63 |
| 1743552000000 | 536.02 |
| 1743638400000 | 506.78 |
| 1743724800000 | 482.51 |
| 1743984000000 | 480.63 |
| 1744070400000 | 473.54 |
| 1744156800000 | 503.99 |
| 1744243200000 | 485.48 |
| 1744329600000 | 487.45 |
| 1744588800000 | 491.15 |
| 1744675200000 | 492.31 |
| 1744761600000 | 481.37 |
| 1744848000000 | 483.95 |
| 1745193600000 | 467.99 |
| 1745280000000 | 480.27 |
| 1745366400000 | 490.09 |
| 1745452800000 | 495.08 |
| 1745539200000 | 496.8 |
| 1745798400000 | 496.75 |
| 1745884800000 | 500.58 |
| 1745971200000 | 504.94 |
| 1746057600000 | 509.8 |
| 1746144000000 | 510.98 |
| 1746403200000 | 511.06 |
| 1746489600000 | 508.89 |
| 1746576000000 | 510.95 |
| 1746662400000 | 516.9299 |
| 1746748800000 | 517.8 |
| 1747008000000 | 534.8099 |
| 1747094400000 | 533.23 |
| 1747180800000 | 530 |
| 1747267200000 | 537.47 |
| 1747353600000 | 542.36 |
| 1747612800000 | 539.0599 |
| 1747699200000 | 536.88 |
| 1747785600000 | 526.1799 |
| 1747872000000 | 528.24 |
| 1747958400000 | 522.29 |
| 1748217600000 | 520.45 |
| 1748304000000 | 531.47 |
| 1748390400000 | 530.42 |
| 1748476800000 | 529.55 |
| 1748563200000 | 530.66 |
| 1748822400000 | 527.48 |
| 1748908800000 | 531.37 |
| 1748995200000 | 529.9 |
| 1749081600000 | 527.8099 |
| 1749168000000 | 534.9 |
| 1749427200000 | 532.1799 |
| 1749513600000 | 532.6799 |
| 1749600000000 | 528.36 |
| 1749686400000 | 525.39 |
| 1749772800000 | 520.03 |
| 1750032000000 | 521.84 |
| 1750118400000 | 521.8099 |
| 1750204800000 | 520.9299 |
| 1750291200000 | 522.75 |
| 1750377600000 | 520.01 |
| 1750636800000 | 525.01 |
| 1750723200000 | 526.3 |
| 1750809600000 | 525.27 |
| 1750896000000 | 523.66 |
| 1750982400000 | 524.92 |
| 1751241600000 | 528.73 |
| 1751328000000 | 528.47 |
| 1751414400000 | 529.87 |
| 1751500800000 | 534.94 |
| 1751587200000 | 533.76 |
| 1751846400000 | 532.13 |
| 1751932800000 | 532.85 |
| 1752019200000 | 534.67 |
| 1752105600000 | 535.82 |
| 1752192000000 | 532.53 |
| 1752451200000 | 533.63 |
| 1752537600000 | 534 |
| 1752624000000 | 536.69 |
| 1752710400000 | 540.1 |
| 1752796800000 | 537.02 |
| 1753056000000 | 535.1799 |
| 1753142400000 | 535.19 |
| 1753228800000 | 538.25 |
| 1753315200000 | 537.88 |
| 1753401600000 | 541.78 |
| 1753660800000 | 544.41 |
| 1753747200000 | 550.22 |
| 1753833600000 | 550.64 |
| 1753920000000 | 552.48 |
| 1754006400000 | 540.42 |
| 1754265600000 | 548.52 |
| 1754352000000 | 544.1799 |
| 1754438400000 | 544.72 |
| 1754524800000 | 544.95 |
| 1754611200000 | 548.22 |
| 1754870400000 | 549.36 |
| 1754956800000 | 549.41 |
| 1755043200000 | 548.47 |
| 1755129600000 | 550.99 |
| 1755216000000 | 545.41 |
| 1755475200000 | 546.89 |
| 1755561600000 | 546.33 |
| 1755648000000 | 548.16 |
| 1755734400000 | 547.71 |
| 1755820800000 | 549.09 |
| 1756080000000 | 547.51 |
| 1756166400000 | 551.25 |
| 1756252800000 | 555.4299 |
| 1756339200000 | 551.8099 |
| 1756425600000 | 548.24 |
| STOXX USA 900 ESG-X Ax Low Risk | STOXX USA 900 ESG-X | |
|---|---|---|
| 2024 | 25.605094263743 | 33.980829782717 |
| 2023 | 15.672125074971 | 24.190754551446 |
| 2022 | -9.4132047028458 | -15.501910008568 |
| 2021 | 32.889690702939 | 35.76641440296 |
| 2020 | -0.6014122768676 | 13.915154368523 |
| 2019 | 29.591533334995 | 35.787939823511 |
| 2018 | 6.5486579624083 | 0.30415149372449 |
| 2019 | 0.35324798232261 | -3.9910983864133 |
Methodology
STOXX single and multi-factor indices aim to harvest the risk premia of several academically validated style factors – Value, Momentum, Quality, Size and Low Risk. At the same time the rules ensure tradability and diversification as well as limit untargeted systematic exposures.
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.
This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.Per the ESMA guidelines on funds’ names using ESG or sustainability-related terms, this index meets an 80% threshold linked to the proportion of investments used to meet environmental or social characteristic or sustainable investment objectives in accordance with the binding elements of the investment strategy.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0524923932 | SA9UELRR | .SA9UELRR | |
| Price EUR | CH0524923908 | SA9UELRP | .SA9UELRP | |
| Gross Return EUR | CH0524923965 | SA9UELRG | .SA9UELRG | |
| Gross Return USD | CH0524923858 | SA9UELRZ | SA9UELRZ INDEX | .SA9UELRZ |
| Net Return USD | CH0524923718 | SA9UELRV | .SA9UELRV | |
| Price USD | CH0524924013 | SA9UELRL | .SA9UELRL |
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 |
|---|---|---|---|
| Microsoft Corp. | Technology | USA | 8.034% |
| Apple Inc. | Technology | USA | 7.823% |
| NVIDIA Corp. | Technology | USA | 6.394% |
| LINDE | Chemicals | USA | 5.380% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 4.311% |
| INTERCONTINENTALEXCHANGE INC | Financial Services | USA | 3.653% |
| Cisco Systems Inc. | Telecommunications | USA | 3.290% |
| S&P GLOBAL | Financial Services | USA | 3.285% |
| CME Group Inc. Cl A | Financial Services | USA | 2.920% |
| TJX Cos. | Retail | USA | 2.866% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 29, 2025
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.