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 Multi-Factor
- 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 Multi-Factor | N/A | 100.7 | 0.8 | 0.3 | 10.1 | 0.0 | 10.1 | 0.0 | 49.6 |
| STOXX USA 900 ESG-X | 42,094.0 | 40,286.5 | 50.4 | 14.2 | 2,842.1 | 2.2 | 7.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
| Technology | 35.5 |
|---|---|
| Industrial Goods and Services | 11.9 |
| Consumer Products and Services | 9.9 |
| Health Care | 7.9 |
| Insurance | 7.7 |
| Retail | 7.3 |
| Basic Resources | 5.3 |
| Energy | 5.1 |
| Financial Services | 3.0 |
| Construction and Materials | 2.5 |
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 Multi-Factor | 4.1 | 18.9 | 40.0 | 62.6 | 124.5 | N/A | N/A | 40.2 | 17.6 | 17.6 |
| STOXX USA 900 ESG-X | 3.3 | 12.4 | 26.3 | 43.6 | 114.0 | N/A | N/A | 26.6 | 12.9 | 16.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA 900 ESG-X Ax Multi-Factor | N/A | N/A | 13.9 | 18.7 | 22.3 | N/A | N/A | 2.1 | 0.7 | 0.7 |
| STOXX USA 900 ESG-X | N/A | N/A | 12.3 | 18.0 | 22.1 | N/A | N/A | 1.6 | 0.6 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA 900 ESG-X Ax Multi-Factor | 0.8 | 0.9 | 0.9 | 1.0 | 1.0 | 5.3 | 6.7 | 5.8 | 5.7 | 5.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA 900 ESG-X Ax Multi-Factor | 1.0 | 1.1 | 1.0 | 1.0 | 1.0 | 1.8 | 2.1 | 1.8 | 0.6 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of May 31, 2024
FACTOR & STRATEGY INDICES
STOXX USA 900 ESG-X Ax Multi-Factor
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 Multi-Factor | 20.0 | 18.0 | 19.8 | 18.0 | 3.9 | 1.6 | 1.5 | 24.3 |
| STOXX USA 900 ESG-X | 29.9 | 22.8 | 27.3 | 22.4 | 5.0 | 1.8 | 2.8 | 25.3 |
Performance and annual returns
| STOXX USA 900 ESG-X Ax Multi-Factor | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.98 |
| 1332288000000 | 100.32 |
| 1332374400000 | 100.15 |
| 1332460800000 | 99.7 |
| 1332720000000 | 101.05 |
| 1332806400000 | 100.91 |
| 1332892800000 | 100.62 |
| 1332979200000 | 100.75 |
| 1333065600000 | 100.28 |
| 1333324800000 | 101.42 |
| 1333411200000 | 101.01 |
| 1333497600000 | 101.9 |
| 1333584000000 | 102.72 |
| 1333929600000 | 102.72 |
| 1334016000000 | 99.34 |
| 1334102400000 | 99.93 |
| 1334188800000 | 100.78 |
| 1334275200000 | 101.02 |
| 1334534400000 | 100.65 |
| 1334620800000 | 101.35 |
| 1334707200000 | 101.5 |
| 1334793600000 | 100.83 |
| 1334880000000 | 100.51 |
| 1335139200000 | 100.11 |
| 1335225600000 | 99.12 |
| 1335312000000 | 101.12 |
| 1335398400000 | 101.61 |
| 1335484800000 | 101.8 |
| 1335744000000 | 101.22 |
| 1335830400000 | 101.76 |
| 1335916800000 | 102.83 |
| 1336003200000 | 101.45 |
| 1336089600000 | 100.11 |
| 1336348800000 | 100.64 |
| 1336435200000 | 100.37 |
| 1336521600000 | 100.25 |
| 1336608000000 | 100.53 |
| 1336694400000 | 100.48 |
| 1336953600000 | 99.98 |
| 1337040000000 | 100.41 |
| 1337126400000 | 100.44 |
| 1337212800000 | 98.09 |
| 1337299200000 | 97.06 |
| 1337558400000 | 98.69 |
| 1337644800000 | 99.02 |
| 1337731200000 | 100.75 |
| 1337817600000 | 101.27 |
| 1337904000000 | 101.83 |
| 1338163200000 | 101.61 |
| 1338249600000 | 102.48 |
| 1338336000000 | 102.55 |
| 1338422400000 | 102.46 |
| 1338508800000 | 99.65 |
| 1338768000000 | 99.06 |
| 1338854400000 | 99.87 |
| 1338940800000 | 101.7 |
| 1339027200000 | 100.58 |
| 1339113600000 | 102.38 |
| 1339372800000 | 100.53 |
| 1339459200000 | 102.1 |
| 1339545600000 | 100.04 |
| 1339632000000 | 100.79 |
| 1339718400000 | 101.51 |
| 1339977600000 | 102.57 |
| 1340064000000 | 102.71 |
| 1340150400000 | 102.52 |
| 1340236800000 | 101.21 |
| 1340323200000 | 102.92 |
| 1340582400000 | 101.72 |
| 1340668800000 | 102.45 |
| 1340755200000 | 102.5 |
| 1340841600000 | 101.9 |
| 1340928000000 | 102.01 |
| 1341187200000 | 103.34 |
| 1341273600000 | 103.6 |
| 1341360000000 | 104.4 |
| 1341446400000 | 105.63 |
| 1341532800000 | 105.5 |
| 1341792000000 | 105.24 |
| 1341878400000 | 104.83 |
| 1341964800000 | 104.36 |
| 1342051200000 | 104.82 |
| 1342137600000 | 105.85 |
| 1342396800000 | 105.91 |
| 1342483200000 | 106.93 |
| 1342569600000 | 107.68 |
| 1342656000000 | 107.62 |
| 1342742400000 | 106.66 |
| 1343001600000 | 106.08 |
| 1343088000000 | 105.07 |
| 1343174400000 | 104.77 |
| 1343260800000 | 105.26 |
| 1343347200000 | 106.65 |
| 1343606400000 | 107.68 |
| 1343692800000 | 105.74 |
| 1343779200000 | 105.24 |
| 1343865600000 | 106.38 |
| 1343952000000 | 106.49 |
| 1344211200000 | 106.12 |
| 1344297600000 | 106.85 |
| 1344384000000 | 107.59 |
| 1344470400000 | 107.54 |
| 1344556800000 | 107.76 |
| 1344816000000 | 107.41 |
| 1344902400000 | 107.67 |
| 1344988800000 | 108.38 |
| 1345075200000 | 108.32 |
| 1345161600000 | 109.33 |
| 1345420800000 | 108.97 |
| 1345507200000 | 107.26 |
| 1345593600000 | 107.45 |
| 1345680000000 | 105.69 |
| 1345766400000 | 106.91 |
| 1346025600000 | 107.04 |
| 1346112000000 | 106.78 |
| 1346198400000 | 107.25 |
| 1346284800000 | 106.72 |
| 1346371200000 | 106.39 |
| 1346630400000 | 106.58 |
| 1346716800000 | 106.82 |
| 1346803200000 | 106.08 |
| 1346889600000 | 107.71 |
| 1346976000000 | 106.37 |
| 1347235200000 | 105.76 |
| 1347321600000 | 105.45 |
| 1347408000000 | 105.32 |
| 1347494400000 | 106.34 |
| 1347580800000 | 105.06 |
| 1347840000000 | 104.59 |
| 1347926400000 | 104.75 |
| 1348012800000 | 104.91 |
| 1348099200000 | 105.97 |
| 1348185600000 | 105.43 |
| 1348444800000 | 105.86 |
| 1348531200000 | 104.7 |
| 1348617600000 | 105.2 |
| 1348704000000 | 105.88 |
| 1348790400000 | 105.52 |
| 1349049600000 | 105.71 |
| 1349136000000 | 105.73 |
| 1349222400000 | 106.43 |
| 1349308800000 | 106.51 |
| 1349395200000 | 105.9 |
| 1349654400000 | 106.47 |
| 1349740800000 | 105.79 |
| 1349827200000 | 104.82 |
| 1349913600000 | 104.77 |
| 1350000000000 | 104.09 |
| 1350259200000 | 105.34 |
| 1350345600000 | 105.9 |
| 1350432000000 | 105.37 |
| 1350518400000 | 105.43 |
| 1350604800000 | 104.36 |
| 1350864000000 | 103.79 |
| 1350950400000 | 103.48 |
| 1351036800000 | 102.97 |
| 1351123200000 | 103.41 |
| 1351209600000 | 103.47 |
| 1351468800000 | 103.68 |
| 1351555200000 | 103.11 |
| 1351641600000 | 103.41 |
| 1351728000000 | 104.82 |
| 1351814400000 | 104.53 |
| 1352073600000 | 105.41 |
| 1352160000000 | 106.36 |
| 1352246400000 | 104.53 |
| 1352332800000 | 103.4 |
| 1352419200000 | 103.76 |
| 1352678400000 | 103.86 |
| 1352764800000 | 103.61 |
| 1352851200000 | 102 |
| 1352937600000 | 101.53 |
| 1353024000000 | 103.16 |
| 1353283200000 | 104.15 |
| 1353369600000 | 104.47 |
| 1353456000000 | 104.51 |
| 1353542400000 | 103.97 |
| 1353628800000 | 104.67 |
| 1353888000000 | 104.42 |
| 1353974400000 | 104.13 |
| 1354060800000 | 105.38 |
| 1354147200000 | 105.13 |
| 1354233600000 | 104.97 |
| 1354492800000 | 104.09 |
| 1354579200000 | 103.8 |
| 1354665600000 | 103.79 |
| 1354752000000 | 104.9 |
| 1354838400000 | 105.63 |
| 1355097600000 | 105.87 |
| 1355184000000 | 105.97 |
| 1355270400000 | 105.31 |
| 1355356800000 | 104.4 |
| 1355443200000 | 104.08 |
| 1355702400000 | 104.93 |
| 1355788800000 | 105.55 |
| 1355875200000 | 104.47 |
| 1355961600000 | 104.98 |
| 1356048000000 | 104.75 |
| 1356307200000 | 104.41 |
| 1356480000000 | 104.41 |
| 1356566400000 | 103.39 |
| 1356652800000 | 102.48 |
| 1356912000000 | 104.56 |
| 1357084800000 | 106.37 |
| 1357171200000 | 107.61 |
| 1357257600000 | 108.52 |
| 1357516800000 | 107.56 |
| 1357603200000 | 107.74 |
| 1357689600000 | 108.59 |
| 1357776000000 | 107.67 |
| 1357862400000 | 106.51 |
| 1358121600000 | 106.58 |
| 1358208000000 | 107.11 |
| 1358294400000 | 107.62 |
| 1358380800000 | 107.79 |
| 1358467200000 | 108.23 |
| 1358726400000 | 108.04 |
| 1358812800000 | 108.97 |
| 1358899200000 | 109.32 |
| 1358985600000 | 109.11 |
| 1359072000000 | 108.88 |
| 1359331200000 | 108.87 |
| 1359417600000 | 109.72 |
| 1359504000000 | 108.73 |
| 1359590400000 | 108.95 |
| 1359676800000 | 108.71 |
| 1359936000000 | 108.97 |
| 1360022400000 | 110.37 |
| 1360108800000 | 110.74 |
| 1360195200000 | 111.73 |
| 1360281600000 | 112.87 |
| 1360540800000 | 112.83 |
| 1360627200000 | 112.25 |
| 1360713600000 | 112.46 |
| 1360800000000 | 113.56 |
| 1360886400000 | 113.72 |
| 1361145600000 | 113.71 |
| 1361232000000 | 114.27 |
| 1361318400000 | 112.08 |
| 1361404800000 | 113.01 |
| 1361491200000 | 114.59 |
| 1361750400000 | 111.97 |
| 1361836800000 | 114.07 |
| 1361923200000 | 115.45 |
| 1362009600000 | 115.65 |
| 1362096000000 | 117.12 |
| 1362355200000 | 117.73 |
| 1362441600000 | 118.46 |
| 1362528000000 | 118.7 |
| 1362614400000 | 117.62 |
| 1362700800000 | 119.01 |
| 1362960000000 | 118.66 |
| 1363046400000 | 118.59 |
| 1363132800000 | 119.06 |
| 1363219200000 | 119.34 |
| 1363305600000 | 118.17 |
| 1363564800000 | 118.58 |
| 1363651200000 | 118.74 |
| 1363737600000 | 119.41 |
| 1363824000000 | 118.63 |
| 1363910400000 | 118.91 |
| 1364169600000 | 119.68 |
| 1364256000000 | 120.93 |
| 1364342400000 | 122.05 |
| 1364428800000 | 122.42 |
| 1364774400000 | 122.42 |
| 1364860800000 | 121.57 |
| 1364947200000 | 119.83 |
| 1365033600000 | 120.48 |
| 1365120000000 | 118.45 |
| 1365379200000 | 119.14 |
| 1365465600000 | 119.06 |
| 1365552000000 | 120.1 |
| 1365638400000 | 119.99 |
| 1365724800000 | 119.87 |
| 1365984000000 | 116.84 |
| 1366070400000 | 118.24 |
| 1366156800000 | 117.62 |
| 1366243200000 | 116.46 |
| 1366329600000 | 117.69 |
| 1366588800000 | 118.95 |
| 1366675200000 | 120.53 |
| 1366761600000 | 121 |
| 1366848000000 | 121.29 |
| 1366934400000 | 120.35 |
| 1367193600000 | 120.65 |
| 1367280000000 | 119.97 |
| 1367366400000 | 118.22 |
| 1367452800000 | 120.98 |
| 1367539200000 | 122.11 |
| 1367798400000 | 122.85 |
| 1367884800000 | 123.44 |
| 1367971200000 | 122.78 |
| 1368057600000 | 122.85 |
| 1368144000000 | 124.76 |
| 1368403200000 | 124.62 |
| 1368489600000 | 126.33 |
| 1368576000000 | 128.06 |
| 1368662400000 | 126.44 |
| 1368748800000 | 129.03 |
| 1369008000000 | 128.64 |
| 1369094400000 | 128.71 |
| 1369180800000 | 127.37 |
| 1369267200000 | 126.91 |
| 1369353600000 | 126.62 |
| 1369612800000 | 126.54 |
| 1369699200000 | 128.24 |
| 1369785600000 | 126.25 |
| 1369872000000 | 125.96 |
| 1369958400000 | 125.82 |
| 1370217600000 | 124.94 |
| 1370304000000 | 123.6 |
| 1370390400000 | 121.85 |
| 1370476800000 | 122.19 |
| 1370563200000 | 123.36 |
| 1370822400000 | 123.6 |
| 1370908800000 | 121.53 |
| 1370995200000 | 119.69 |
| 1371081600000 | 122.09 |
| 1371168000000 | 121.34 |
| 1371427200000 | 121.76 |
| 1371513600000 | 122.37 |
| 1371600000000 | 120.67 |
| 1371686400000 | 119.49 |
| 1371772800000 | 119.83 |
| 1372032000000 | 118.82 |
| 1372118400000 | 120.39 |
| 1372204800000 | 122.69 |
| 1372291200000 | 123.59 |
| 1372377600000 | 123.37 |
| 1372636800000 | 123.86 |
| 1372723200000 | 123.25 |
| 1372809600000 | 124.21 |
| 1372896000000 | 124.77 |
| 1372982400000 | 126.71 |
| 1373241600000 | 127.07 |
| 1373328000000 | 128.69 |
| 1373414400000 | 127.87 |
| 1373500800000 | 127.83 |
| 1373587200000 | 128.62 |
| 1373846400000 | 128.85 |
| 1373932800000 | 126.92 |
| 1374019200000 | 127.6 |
| 1374105600000 | 128.06 |
| 1374192000000 | 128.08 |
| 1374451200000 | 128.07 |
| 1374537600000 | 127.2 |
| 1374624000000 | 126.42 |
| 1374710400000 | 127.09 |
| 1374796800000 | 127.22 |
| 1375056000000 | 127.14 |
| 1375142400000 | 127.42 |
| 1375228800000 | 127.18 |
| 1375315200000 | 129.57 |
| 1375401600000 | 128.81 |
| 1375660800000 | 128.94 |
| 1375747200000 | 127.69 |
| 1375833600000 | 127 |
| 1375920000000 | 127.05 |
| 1376006400000 | 127.06 |
| 1376265600000 | 127.5 |
| 1376352000000 | 128.67 |
| 1376438400000 | 127.28 |
| 1376524800000 | 125.07 |
| 1376611200000 | 123.96 |
| 1376870400000 | 123.11 |
| 1376956800000 | 123.71 |
| 1377043200000 | 123.77 |
| 1377129600000 | 125.2 |
| 1377216000000 | 124.92 |
| 1377475200000 | 124.49 |
| 1377561600000 | 121.95 |
| 1377648000000 | 122.95 |
| 1377734400000 | 124.41 |
| 1377820800000 | 124.12 |
| 1378080000000 | 124.09 |
| 1378166400000 | 125.45 |
| 1378252800000 | 126.17 |
| 1378339200000 | 126.93 |
| 1378425600000 | 126.34 |
| 1378684800000 | 126.5 |
| 1378771200000 | 127.13 |
| 1378857600000 | 127.44 |
| 1378944000000 | 126.63 |
| 1379030400000 | 127.77 |
| 1379289600000 | 127.78 |
| 1379376000000 | 128.41 |
| 1379462400000 | 129.7 |
| 1379548800000 | 127.84 |
| 1379635200000 | 127.46 |
| 1379894400000 | 126.77 |
| 1379980800000 | 127.03 |
| 1380067200000 | 126.84 |
| 1380153600000 | 127.42 |
| 1380240000000 | 126.77 |
| 1380499200000 | 126.2 |
| 1380585600000 | 127.64 |
| 1380672000000 | 127.04 |
| 1380758400000 | 125.83 |
| 1380844800000 | 127.12 |
| 1381104000000 | 125.89 |
| 1381190400000 | 124.09 |
| 1381276800000 | 124.78 |
| 1381363200000 | 127.62 |
| 1381449600000 | 128.19 |
| 1381708800000 | 128.47 |
| 1381795200000 | 128.24 |
| 1381881600000 | 130.19 |
| 1381968000000 | 129.69 |
| 1382054400000 | 130.14 |
| 1382313600000 | 130.51 |
| 1382400000000 | 130.58 |
| 1382486400000 | 129.49 |
| 1382572800000 | 129.14 |
| 1382659200000 | 129.97 |
| 1382918400000 | 130.22 |
| 1383004800000 | 131.19 |
| 1383091200000 | 130.94 |
| 1383177600000 | 132.31 |
| 1383264000000 | 133.74 |
| 1383523200000 | 134.07 |
| 1383609600000 | 134.14 |
| 1383696000000 | 133.91 |
| 1383782400000 | 133.48 |
| 1383868800000 | 135.97 |
| 1384128000000 | 135.56 |
| 1384214400000 | 135.41 |
| 1384300800000 | 137.02 |
| 1384387200000 | 137.91 |
| 1384473600000 | 137.96 |
| 1384732800000 | 136.65 |
| 1384819200000 | 136.3 |
| 1384905600000 | 136.65 |
| 1384992000000 | 138.18 |
| 1385078400000 | 138.36 |
| 1385337600000 | 138.81 |
| 1385424000000 | 138.27 |
| 1385510400000 | 138.94 |
| 1385596800000 | 138.68 |
| 1385683200000 | 138.25 |
| 1385942400000 | 138.84 |
| 1386028800000 | 137.86 |
| 1386115200000 | 137.82 |
| 1386201600000 | 136.27 |
| 1386288000000 | 137.87 |
| 1386547200000 | 137.47 |
| 1386633600000 | 136.85 |
| 1386720000000 | 135.22 |
| 1386806400000 | 135.24 |
| 1386892800000 | 135.82 |
| 1387152000000 | 136.54 |
| 1387238400000 | 137.04 |
| 1387324800000 | 138.66 |
| 1387411200000 | 139.17 |
| 1387497600000 | 140.12 |
| 1387756800000 | 140.64 |
| 1387843200000 | 141.52 |
| 1388016000000 | 141.52 |
| 1388102400000 | 140.76 |
| 1388361600000 | 140.55 |
| 1388448000000 | 141.7 |
| 1388620800000 | 141.28 |
| 1388707200000 | 141.82 |
| 1388966400000 | 140.93 |
| 1389052800000 | 142.6 |
| 1389139200000 | 143.18 |
| 1389225600000 | 144.04 |
| 1389312000000 | 143.4 |
| 1389571200000 | 141.16 |
| 1389657600000 | 142.17 |
| 1389744000000 | 142.83 |
| 1389830400000 | 141.9 |
| 1389916800000 | 141.98 |
| 1390176000000 | 141.92 |
| 1390262400000 | 142.09 |
| 1390348800000 | 142.04 |
| 1390435200000 | 139.55 |
| 1390521600000 | 136.1 |
| 1390780800000 | 135.4 |
| 1390867200000 | 136.39 |
| 1390953600000 | 135.58 |
| 1391040000000 | 137.66 |
| 1391126400000 | 137.46 |
| 1391385600000 | 133.73 |
| 1391472000000 | 134.19 |
| 1391558400000 | 133.68 |
| 1391644800000 | 134.96 |
| 1391731200000 | 136.34 |
| 1391990400000 | 135.78 |
| 1392076800000 | 137.09 |
| 1392163200000 | 137.9 |
| 1392249600000 | 138.3 |
| 1392336000000 | 139.13 |
| 1392595200000 | 138.96 |
| 1392681600000 | 139.04 |
| 1392768000000 | 138.49 |
| 1392854400000 | 139.58 |
| 1392940800000 | 139.4 |
| 1393200000000 | 140.57 |
| 1393286400000 | 140.67 |
| 1393372800000 | 141.28 |
| 1393459200000 | 141.25 |
| 1393545600000 | 140.67 |
| 1393804800000 | 139.98 |
| 1393891200000 | 142.41 |
| 1393977600000 | 142.73 |
| 1394064000000 | 142.18 |
| 1394150400000 | 142.08 |
| 1394409600000 | 141.81 |
| 1394496000000 | 141.27 |
| 1394582400000 | 141.41 |
| 1394668800000 | 139.62 |
| 1394755200000 | 140.04 |
| 1395014400000 | 141.41 |
| 1395100800000 | 142.56 |
| 1395187200000 | 141.58 |
| 1395273600000 | 143.64 |
| 1395360000000 | 143.27 |
| 1395619200000 | 142.2 |
| 1395705600000 | 142.37 |
| 1395792000000 | 141.25 |
| 1395878400000 | 141.06 |
| 1395964800000 | 141.75 |
| 1396224000000 | 143.05 |
| 1396310400000 | 144.23 |
| 1396396800000 | 144.74 |
| 1396483200000 | 144.93 |
| 1396569600000 | 142.91 |
| 1396828800000 | 140.12 |
| 1396915200000 | 140.25 |
| 1397001600000 | 141.67 |
| 1397088000000 | 137.93 |
| 1397174400000 | 136.25 |
| 1397433600000 | 138.13 |
| 1397520000000 | 139.14 |
| 1397606400000 | 141.07 |
| 1397692800000 | 140.51 |
| 1398038400000 | 140.51 |
| 1398124800000 | 142.47 |
| 1398211200000 | 141.95 |
| 1398297600000 | 141.66 |
| 1398384000000 | 139.89 |
| 1398643200000 | 139.9 |
| 1398729600000 | 140.87 |
| 1398816000000 | 141.37 |
| 1398902400000 | 141.63 |
| 1398988800000 | 141.49 |
| 1399248000000 | 141.63 |
| 1399334400000 | 139.92 |
| 1399420800000 | 140.98 |
| 1399507200000 | 141.12 |
| 1399593600000 | 142.57 |
| 1399852800000 | 144.55 |
| 1399939200000 | 145.29 |
| 1400025600000 | 144.34 |
| 1400112000000 | 142.87 |
| 1400198400000 | 143.59 |
| 1400457600000 | 144.26 |
| 1400544000000 | 143.05 |
| 1400630400000 | 144.59 |
| 1400716800000 | 144.96 |
| 1400803200000 | 146.04 |
| 1401062400000 | 145.82 |
| 1401148800000 | 146.87 |
| 1401235200000 | 146.87 |
| 1401321600000 | 147.54 |
| 1401408000000 | 147.38 |
| 1401667200000 | 148.14 |
| 1401753600000 | 147.8 |
| 1401840000000 | 148.21 |
| 1401926400000 | 148.77 |
| 1402012800000 | 149.44 |
| 1402272000000 | 149.73 |
| 1402358400000 | 149.88 |
| 1402444800000 | 149.76 |
| 1402531200000 | 148.21 |
| 1402617600000 | 148.8 |
| 1402876800000 | 147.99 |
| 1402963200000 | 149.12 |
| 1403049600000 | 149.7 |
| 1403136000000 | 149.18 |
| 1403222400000 | 150.09 |
| 1403481600000 | 149.7 |
| 1403568000000 | 148.56 |
| 1403654400000 | 148.53 |
| 1403740800000 | 148.9 |
| 1403827200000 | 148.44 |
| 1404086400000 | 147.68 |
| 1404172800000 | 149.13 |
| 1404259200000 | 149.12 |
| 1404345600000 | 150.23 |
| 1404432000000 | 150.46 |
| 1404691200000 | 149.38 |
| 1404777600000 | 148.39 |
| 1404864000000 | 148.8 |
| 1404950400000 | 148.59 |
| 1405036800000 | 148.78 |
| 1405296000000 | 148.92 |
| 1405382400000 | 149.36 |
| 1405468800000 | 149.71 |
| 1405555200000 | 148.37 |
| 1405641600000 | 150.09 |
| 1405900800000 | 149.52 |
| 1405987200000 | 150.89 |
| 1406073600000 | 151.15 |
| 1406160000000 | 151.94 |
| 1406246400000 | 151.55 |
| 1406505600000 | 151.72 |
| 1406592000000 | 151.05 |
| 1406678400000 | 151.19 |
| 1406764800000 | 148.61 |
| 1406851200000 | 148.14 |
| 1407110400000 | 148.71 |
| 1407196800000 | 148.1 |
| 1407283200000 | 148.64 |
| 1407369600000 | 147.39 |
| 1407456000000 | 148.54 |
| 1407715200000 | 149.21 |
| 1407801600000 | 149.38 |
| 1407888000000 | 150.14 |
| 1407974400000 | 151.19 |
| 1408060800000 | 150.93 |
| 1408320000000 | 152.63 |
| 1408406400000 | 154.38 |
| 1408492800000 | 155.41 |
| 1408579200000 | 155.6 |
| 1408665600000 | 156.1 |
| 1408924800000 | 157.12 |
| 1409011200000 | 157.2 |
| 1409097600000 | 157.39 |
| 1409184000000 | 157.83 |
| 1409270400000 | 158.44 |
| 1409529600000 | 158.86 |
| 1409616000000 | 159.34 |
| 1409702400000 | 158.9 |
| 1409788800000 | 160.99 |
| 1409875200000 | 161.71 |
| 1410134400000 | 161.59 |
| 1410220800000 | 160.99 |
| 1410307200000 | 161.06 |
| 1410393600000 | 160.8 |
| 1410480000000 | 159.93 |
| 1410739200000 | 159.54 |
| 1410825600000 | 160.77 |
| 1410912000000 | 160.51 |
| 1410998400000 | 162.04 |
| 1411084800000 | 162.57 |
| 1411344000000 | 161.27 |
| 1411430400000 | 159.47 |
| 1411516800000 | 161.76 |
| 1411603200000 | 159.99 |
| 1411689600000 | 161.57 |
| 1411948800000 | 161.36 |
| 1412035200000 | 161.52 |
| 1412121600000 | 159.33 |
| 1412208000000 | 158.57 |
| 1412294400000 | 162.53 |
| 1412553600000 | 161.52 |
| 1412640000000 | 158.54 |
| 1412726400000 | 160.62 |
| 1412812800000 | 156.59 |
| 1412899200000 | 155.47 |
| 1413158400000 | 151.58 |
| 1413244800000 | 152.56 |
| 1413331200000 | 150.41 |
| 1413417600000 | 150.93 |
| 1413504000000 | 153.07 |
| 1413763200000 | 154.31 |
| 1413849600000 | 158.75 |
| 1413936000000 | 158.37 |
| 1414022400000 | 160.4 |
| 1414108800000 | 161.83 |
| 1414368000000 | 161.64 |
| 1414454400000 | 162.66 |
| 1414540800000 | 162.24 |
| 1414627200000 | 165.25 |
| 1414713600000 | 168.73 |
| 1414972800000 | 169.47 |
| 1415059200000 | 168.55 |
| 1415145600000 | 170.49 |
| 1415232000000 | 172.15 |
| 1415318400000 | 171.9 |
| 1415577600000 | 172.59 |
| 1415664000000 | 173.03 |
| 1415750400000 | 172.42 |
| 1415836800000 | 172.25 |
| 1415923200000 | 172.1 |
| 1416182400000 | 172.98 |
| 1416268800000 | 173.34 |
| 1416355200000 | 172.66 |
| 1416441600000 | 173.16 |
| 1416528000000 | 175.21 |
| 1416787200000 | 175.97 |
| 1416873600000 | 175.33 |
| 1416960000000 | 175.53 |
| 1417046400000 | 176.19 |
| 1417132800000 | 176.77 |
| 1417392000000 | 175.08 |
| 1417478400000 | 177.15 |
| 1417564800000 | 179.31 |
| 1417651200000 | 178.18 |
| 1417737600000 | 180.58 |
| 1417996800000 | 179.59 |
| 1418083200000 | 177.07 |
| 1418169600000 | 174.48 |
| 1418256000000 | 176.69 |
| 1418342400000 | 173.03 |
| 1418601600000 | 173.12 |
| 1418688000000 | 170.55 |
| 1418774400000 | 175.36 |
| 1418860800000 | 180.97 |
| 1418947200000 | 181.71 |
| 1419206400000 | 182.7 |
| 1419292800000 | 183.9 |
| 1419379200000 | 184.12 |
| 1419552000000 | 184.12 |
| 1419811200000 | 184.71 |
| 1419897600000 | 184.5 |
| 1419984000000 | 183.8 |
| 1420156800000 | 184.69 |
| 1420416000000 | 183.27 |
| 1420502400000 | 181.85 |
| 1420588800000 | 186.34 |
| 1420675200000 | 190.54 |
| 1420761600000 | 188.23 |
| 1421020800000 | 186.75 |
| 1421107200000 | 186.81 |
| 1421193600000 | 185.56 |
| 1421280000000 | 187.4 |
| 1421366400000 | 191.46 |
| 1421625600000 | 189.25 |
| 1421712000000 | 190.65 |
| 1421798400000 | 191.96 |
| 1421884800000 | 198.37 |
| 1421971200000 | 200.75 |
| 1422230400000 | 200.76 |
| 1422316800000 | 196.75 |
| 1422403200000 | 196.48 |
| 1422489600000 | 198.98 |
| 1422576000000 | 196.33 |
| 1422835200000 | 197 |
| 1422921600000 | 197.32 |
| 1423008000000 | 197.42 |
| 1423094400000 | 198.97 |
| 1423180800000 | 200.16 |
| 1423440000000 | 198.49 |
| 1423526400000 | 200.65 |
| 1423612800000 | 201.56 |
| 1423699200000 | 201.49 |
| 1423785600000 | 201.7 |
| 1424044800000 | 201.66 |
| 1424131200000 | 202.11 |
| 1424217600000 | 203.06 |
| 1424304000000 | 202.89 |
| 1424390400000 | 205.04 |
| 1424649600000 | 206 |
| 1424736000000 | 206.82 |
| 1424822400000 | 204.99 |
| 1424908800000 | 207.73 |
| 1424995200000 | 207.07 |
| 1425254400000 | 208.53 |
| 1425340800000 | 207.35 |
| 1425427200000 | 208.83 |
| 1425513600000 | 210.58 |
| 1425600000000 | 210.79 |
| 1425859200000 | 212.42 |
| 1425945600000 | 211.67 |
| 1426032000000 | 214.96 |
| 1426118400000 | 216.89 |
| 1426204800000 | 218.18 |
| 1426464000000 | 220.64 |
| 1426550400000 | 219.28 |
| 1426636800000 | 220.99 |
| 1426723200000 | 221.1 |
| 1426809600000 | 219.59 |
| 1427068800000 | 216.69 |
| 1427155200000 | 216.26 |
| 1427241600000 | 210.89 |
| 1427328000000 | 211.54 |
| 1427414400000 | 213.41 |
| 1427673600000 | 217.2 |
| 1427760000000 | 217.26 |
| 1427846400000 | 215.59 |
| 1427932800000 | 213.25 |
| 1428278400000 | 211.02 |
| 1428364800000 | 213.96 |
| 1428451200000 | 216.56 |
| 1428537600000 | 219.27 |
| 1428624000000 | 221.29 |
| 1428883200000 | 221.48 |
| 1428969600000 | 218.52 |
| 1429056000000 | 220.27 |
| 1429142400000 | 218.79 |
| 1429228800000 | 214.91 |
| 1429488000000 | 214.92 |
| 1429574400000 | 215.15 |
| 1429660800000 | 215.86 |
| 1429747200000 | 214.7 |
| 1429833600000 | 212.96 |
| 1430092800000 | 210.55 |
| 1430179200000 | 208.75 |
| 1430265600000 | 203.59 |
| 1430352000000 | 200.89 |
| 1430438400000 | 203.18 |
| 1430697600000 | 204.99 |
| 1430784000000 | 202.03 |
| 1430870400000 | 199.26 |
| 1430956800000 | 202 |
| 1431043200000 | 204.85 |
| 1431302400000 | 206.13 |
| 1431388800000 | 203.6 |
| 1431475200000 | 201.7 |
| 1431561600000 | 203.46 |
| 1431648000000 | 202.55 |
| 1431907200000 | 205.09 |
| 1431993600000 | 209.37 |
| 1432080000000 | 209.31 |
| 1432166400000 | 209.35 |
| 1432252800000 | 211.03 |
| 1432512000000 | 211.03 |
| 1432598400000 | 211.18 |
| 1432684800000 | 213.39 |
| 1432771200000 | 212.69 |
| 1432857600000 | 212.18 |
| 1433116800000 | 214 |
| 1433203200000 | 208.91 |
| 1433289600000 | 207.02 |
| 1433376000000 | 204.87 |
| 1433462400000 | 207.86 |
| 1433721600000 | 204.61 |
| 1433808000000 | 203.67 |
| 1433894400000 | 204.85 |
| 1433980800000 | 207.24 |
| 1434067200000 | 205.3 |
| 1434326400000 | 204.44 |
| 1434412800000 | 205.93 |
| 1434499200000 | 206.58 |
| 1434585600000 | 205.31 |
| 1434672000000 | 206.17 |
| 1434931200000 | 205.58 |
| 1435017600000 | 209.32 |
| 1435104000000 | 207.16 |
| 1435190400000 | 207.09 |
| 1435276800000 | 207.87 |
| 1435536000000 | 203.63 |
| 1435622400000 | 204.24 |
| 1435708800000 | 207.79 |
| 1435795200000 | 207.33 |
| 1435881600000 | 207.4 |
| 1436140800000 | 207.54 |
| 1436227200000 | 211.53 |
| 1436313600000 | 206.15 |
| 1436400000000 | 207.29 |
| 1436486400000 | 207.32 |
| 1436745600000 | 212 |
| 1436832000000 | 212.9 |
| 1436918400000 | 213.39 |
| 1437004800000 | 215.4 |
| 1437091200000 | 216.41 |
| 1437350400000 | 216.37 |
| 1437436800000 | 214.2 |
| 1437523200000 | 216 |
| 1437609600000 | 213.01 |
| 1437696000000 | 211.48 |
| 1437955200000 | 207.71 |
| 1438041600000 | 210.84 |
| 1438128000000 | 212.07 |
| 1438214400000 | 213.71 |
| 1438300800000 | 211.62 |
| 1438560000000 | 213.07 |
| 1438646400000 | 212.36 |
| 1438732800000 | 215.81 |
| 1438819200000 | 212.45 |
| 1438905600000 | 211.43 |
| 1439164800000 | 212.84 |
| 1439251200000 | 210.34 |
| 1439337600000 | 207.37 |
| 1439424000000 | 208.94 |
| 1439510400000 | 210.16 |
| 1439769600000 | 212.45 |
| 1439856000000 | 213.28 |
| 1439942400000 | 210.96 |
| 1440028800000 | 204.34 |
| 1440115200000 | 196.23 |
| 1440374400000 | 185.3 |
| 1440460800000 | 185.69 |
| 1440547200000 | 191.54 |
| 1440633600000 | 197.93 |
| 1440720000000 | 197.72 |
| 1440979200000 | 196.6 |
| 1441065600000 | 191.19 |
| 1441152000000 | 194.88 |
| 1441238400000 | 197.76 |
| 1441324800000 | 195.15 |
| 1441584000000 | 194.39 |
| 1441670400000 | 198.61 |
| 1441756800000 | 196.84 |
| 1441843200000 | 196.8 |
| 1441929600000 | 197.08 |
| 1442188800000 | 196.31 |
| 1442275200000 | 198.46 |
| 1442361600000 | 199.89 |
| 1442448000000 | 199.33 |
| 1442534400000 | 195.23 |
| 1442793600000 | 199.62 |
| 1442880000000 | 198.3 |
| 1442966400000 | 198.43 |
| 1443052800000 | 195.34 |
| 1443139200000 | 197.4 |
| 1443398400000 | 191.88 |
| 1443484800000 | 192.25 |
| 1443571200000 | 196.22 |
| 1443657600000 | 195.55 |
| 1443744000000 | 196.43 |
| 1444003200000 | 200.47 |
| 1444089600000 | 197.69 |
| 1444176000000 | 199.87 |
| 1444262400000 | 201.02 |
| 1444348800000 | 200.06 |
| 1444608000000 | 200.82 |
| 1444694400000 | 199.04 |
| 1444780800000 | 196.25 |
| 1444867200000 | 199.13 |
| 1444953600000 | 200.36 |
| 1445212800000 | 201.84 |
| 1445299200000 | 201.39 |
| 1445385600000 | 199.63 |
| 1445472000000 | 204.91 |
| 1445558400000 | 208.26 |
| 1445817600000 | 207.98 |
| 1445904000000 | 207.52 |
| 1445990400000 | 209.71 |
| 1446076800000 | 211.37 |
| 1446163200000 | 208.4 |
| 1446422400000 | 210.89 |
| 1446508800000 | 212.48 |
| 1446595200000 | 213.79 |
| 1446681600000 | 214.39 |
| 1446768000000 | 217.47 |
| 1447027200000 | 215.5 |
| 1447113600000 | 217.56 |
| 1447200000000 | 215.99 |
| 1447286400000 | 212.02 |
| 1447372800000 | 209.84 |
| 1447632000000 | 212.81 |
| 1447718400000 | 214.35 |
| 1447804800000 | 217.13 |
| 1447891200000 | 214.53 |
| 1447977600000 | 218.27 |
| 1448236800000 | 219.33 |
| 1448323200000 | 218.77 |
| 1448409600000 | 219.75 |
| 1448496000000 | 219.4 |
| 1448582400000 | 220.51 |
| 1448841600000 | 219.86 |
| 1448928000000 | 221.22 |
| 1449014400000 | 219.96 |
| 1449100800000 | 211.35 |
| 1449187200000 | 215.21 |
| 1449446400000 | 215.03 |
| 1449532800000 | 214.11 |
| 1449619200000 | 210.03 |
| 1449705600000 | 211.23 |
| 1449792000000 | 207.22 |
| 1450051200000 | 207.56 |
| 1450137600000 | 210.45 |
| 1450224000000 | 212.7 |
| 1450310400000 | 212.33 |
| 1450396800000 | 209.3 |
| 1450656000000 | 209.08 |
| 1450742400000 | 210.11 |
| 1450828800000 | 213.64 |
| 1450915200000 | 211.97 |
| 1451260800000 | 211.73 |
| 1451347200000 | 214.99 |
| 1451433600000 | 213.69 |
| 1451520000000 | 212.49 |
| 1451865600000 | 209.71 |
| 1451952000000 | 212.31 |
| 1452038400000 | 209.21 |
| 1452124800000 | 203.85 |
| 1452211200000 | 199.83 |
| 1452470400000 | 200.72 |
| 1452556800000 | 203.25 |
| 1452643200000 | 197.45 |
| 1452729600000 | 200.16 |
| 1452816000000 | 194.88 |
| 1453075200000 | 196.26 |
| 1453161600000 | 196.34 |
| 1453248000000 | 194.61 |
| 1453334400000 | 195.78 |
| 1453420800000 | 199.57 |
| 1453680000000 | 196.92 |
| 1453766400000 | 199.18 |
| 1453852800000 | 196.9 |
| 1453939200000 | 196.73 |
| 1454025600000 | 202.62 |
| 1454284800000 | 202.28 |
| 1454371200000 | 198.75 |
| 1454457600000 | 195.47 |
| 1454544000000 | 193.33 |
| 1454630400000 | 189.49 |
| 1454889600000 | 185.65 |
| 1454976000000 | 183.35 |
| 1455062400000 | 185.98 |
| 1455148800000 | 181.7 |
| 1455235200000 | 187.85 |
| 1455494400000 | 189.53 |
| 1455580800000 | 192.71 |
| 1455667200000 | 195.6 |
| 1455753600000 | 195.02 |
| 1455840000000 | 195.21 |
| 1456099200000 | 199.53 |
| 1456185600000 | 197.92 |
| 1456272000000 | 199.47 |
| 1456358400000 | 201.53 |
| 1456444800000 | 202.91 |
| 1456704000000 | 202.47 |
| 1456790400000 | 207.21 |
| 1456876800000 | 208.39 |
| 1456963200000 | 206.54 |
| 1457049600000 | 205.19 |
| 1457308800000 | 205.06 |
| 1457395200000 | 202.41 |
| 1457481600000 | 204.16 |
| 1457568000000 | 201.71 |
| 1457654400000 | 205.44 |
| 1457913600000 | 205.79 |
| 1458000000000 | 205.47 |
| 1458086400000 | 207.34 |
| 1458172800000 | 203.26 |
| 1458259200000 | 205.09 |
| 1458518400000 | 205.5 |
| 1458604800000 | 206.37 |
| 1458691200000 | 206.71 |
| 1458777600000 | 207.15 |
| 1459123200000 | 206.77 |
| 1459209600000 | 208.72 |
| 1459296000000 | 206.48 |
| 1459382400000 | 205.11 |
| 1459468800000 | 207.3 |
| 1459728000000 | 206.09 |
| 1459814400000 | 204.28 |
| 1459900800000 | 206.11 |
| 1459987200000 | 203.21 |
| 1460073600000 | 203.25 |
| 1460332800000 | 201.64 |
| 1460419200000 | 204.23 |
| 1460505600000 | 208.09 |
| 1460592000000 | 207.88 |
| 1460678400000 | 207.45 |
| 1460937600000 | 208.27 |
| 1461024000000 | 207.36 |
| 1461110400000 | 208.41 |
| 1461196800000 | 207.25 |
| 1461283200000 | 208.58 |
| 1461542400000 | 208.56 |
| 1461628800000 | 208.39 |
| 1461715200000 | 208.7 |
| 1461801600000 | 206.03 |
| 1461888000000 | 202.82 |
| 1462147200000 | 203.71 |
| 1462233600000 | 202.07 |
| 1462320000000 | 201.4 |
| 1462406400000 | 202.82 |
| 1462492800000 | 203.16 |
| 1462752000000 | 204.73 |
| 1462838400000 | 206.54 |
| 1462924800000 | 204.47 |
| 1463011200000 | 205.2 |
| 1463097600000 | 206.32 |
| 1463356800000 | 207.51 |
| 1463443200000 | 204.95 |
| 1463529600000 | 206.29 |
| 1463616000000 | 206.92 |
| 1463702400000 | 207.69 |
| 1463961600000 | 207.59 |
| 1464048000000 | 211.75 |
| 1464134400000 | 212.44 |
| 1464220800000 | 211.93 |
| 1464307200000 | 214.03 |
| 1464566400000 | 213.9 |
| 1464652800000 | 213.71 |
| 1464739200000 | 213.72 |
| 1464825600000 | 214.88 |
| 1464912000000 | 210.61 |
| 1465171200000 | 210.29 |
| 1465257600000 | 210.67 |
| 1465344000000 | 210.58 |
| 1465430400000 | 211.9 |
| 1465516800000 | 210.58 |
| 1465776000000 | 208.53 |
| 1465862400000 | 210.25 |
| 1465948800000 | 209.26 |
| 1466035200000 | 211.75 |
| 1466121600000 | 208.85 |
| 1466380800000 | 208.73 |
| 1466467200000 | 210.45 |
| 1466553600000 | 209.81 |
| 1466640000000 | 211.19 |
| 1466726400000 | 209.36 |
| 1466985600000 | 209.1 |
| 1467072000000 | 210.73 |
| 1467158400000 | 213 |
| 1467244800000 | 216.65 |
| 1467331200000 | 216.13 |
| 1467590400000 | 216.02 |
| 1467676800000 | 216.23 |
| 1467763200000 | 218.06 |
| 1467849600000 | 217.62 |
| 1467936000000 | 221.66 |
| 1468195200000 | 221.74 |
| 1468281600000 | 221.91 |
| 1468368000000 | 221.34 |
| 1468454400000 | 222.08 |
| 1468540800000 | 221.79 |
| 1468800000000 | 221.69 |
| 1468886400000 | 222.68 |
| 1468972800000 | 223.65 |
| 1469059200000 | 222.41 |
| 1469145600000 | 224.28 |
| 1469404800000 | 224.52 |
| 1469491200000 | 225.73 |
| 1469577600000 | 223.89 |
| 1469664000000 | 222.8 |
| 1469750400000 | 221 |
| 1470009600000 | 220.96 |
| 1470096000000 | 218.58 |
| 1470182400000 | 220.48 |
| 1470268800000 | 220.69 |
| 1470355200000 | 223.64 |
| 1470614400000 | 223.27 |
| 1470700800000 | 222.46 |
| 1470787200000 | 221.71 |
| 1470873600000 | 222.4 |
| 1470960000000 | 222.63 |
| 1471219200000 | 222.6 |
| 1471305600000 | 219.67 |
| 1471392000000 | 219.51 |
| 1471478400000 | 219.48 |
| 1471564800000 | 220.25 |
| 1471824000000 | 220.3 |
| 1471910400000 | 220.86 |
| 1471996800000 | 221.3 |
| 1472083200000 | 220.77 |
| 1472169600000 | 220.36 |
| 1472428800000 | 223.71 |
| 1472515200000 | 223.66 |
| 1472601600000 | 223.75 |
| 1472688000000 | 222.95 |
| 1472774400000 | 224.96 |
| 1473033600000 | 225.3 |
| 1473120000000 | 223.79 |
| 1473206400000 | 223.19 |
| 1473292800000 | 221.46 |
| 1473379200000 | 217.63 |
| 1473638400000 | 220.02 |
| 1473724800000 | 216.69 |
| 1473811200000 | 216.25 |
| 1473897600000 | 218.94 |
| 1473984000000 | 219.43 |
| 1474243200000 | 220.09 |
| 1474329600000 | 220.21 |
| 1474416000000 | 223.95 |
| 1474502400000 | 223.44 |
| 1474588800000 | 222.25 |
| 1474848000000 | 219.89 |
| 1474934400000 | 223.28 |
| 1475020800000 | 224.26 |
| 1475107200000 | 221.98 |
| 1475193600000 | 223.57 |
| 1475452800000 | 222.85 |
| 1475539200000 | 222.57 |
| 1475625600000 | 222.84 |
| 1475712000000 | 223.58 |
| 1475798400000 | 222.21 |
| 1476057600000 | 223.73 |
| 1476144000000 | 223.01 |
| 1476230400000 | 224.89 |
| 1476316800000 | 224.21 |
| 1476403200000 | 224.64 |
| 1476662400000 | 224.07 |
| 1476748800000 | 225.23 |
| 1476835200000 | 225.59 |
| 1476921600000 | 225.31 |
| 1477008000000 | 226.07 |
| 1477267200000 | 227.63 |
| 1477353600000 | 226.99 |
| 1477440000000 | 224.51 |
| 1477526400000 | 222.82 |
| 1477612800000 | 222.33 |
| 1477872000000 | 222.92 |
| 1477958400000 | 219.19 |
| 1478044800000 | 217.14 |
| 1478131200000 | 217.27 |
| 1478217600000 | 216.12 |
| 1478476800000 | 223.04 |
| 1478563200000 | 223.9 |
| 1478649600000 | 226.07 |
| 1478736000000 | 228.01 |
| 1478822400000 | 231.31 |
| 1479081600000 | 233.3 |
| 1479168000000 | 235.25 |
| 1479254400000 | 237.3 |
| 1479340800000 | 239.42 |
| 1479427200000 | 241.79 |
| 1479686400000 | 240.91 |
| 1479772800000 | 242.31 |
| 1479859200000 | 244.23 |
| 1479945600000 | 243.5 |
| 1480032000000 | 243.45 |
| 1480291200000 | 242.76 |
| 1480377600000 | 242.28 |
| 1480464000000 | 240.78 |
| 1480550400000 | 238.41 |
| 1480636800000 | 238.02 |
| 1480896000000 | 238.17 |
| 1480982400000 | 238.88 |
| 1481068800000 | 241.6 |
| 1481155200000 | 246.13 |
| 1481241600000 | 248.35 |
| 1481500800000 | 246.11 |
| 1481587200000 | 246.95 |
| 1481673600000 | 245.59 |
| 1481760000000 | 252.42 |
| 1481846400000 | 252.78 |
| 1482105600000 | 253.06 |
| 1482192000000 | 255.78 |
| 1482278400000 | 253.6 |
| 1482364800000 | 252.13 |
| 1482451200000 | 252.54 |
| 1482710400000 | 252.54 |
| 1482796800000 | 254.24 |
| 1482883200000 | 252.47 |
| 1482969600000 | 250.52 |
| 1483056000000 | 247.45 |
| 1483315200000 | 247.45 |
| 1483401600000 | 251.44 |
| 1483488000000 | 251.59 |
| 1483574400000 | 247.33 |
| 1483660800000 | 248.73 |
| 1483920000000 | 248.71 |
| 1484006400000 | 248.99 |
| 1484092800000 | 252.48 |
| 1484179200000 | 247.2 |
| 1484265600000 | 248.85 |
| 1484524800000 | 249.32 |
| 1484611200000 | 246.12 |
| 1484697600000 | 247.5 |
| 1484784000000 | 248.45 |
| 1484870400000 | 247.21 |
| 1485129600000 | 244.86 |
| 1485216000000 | 247.06 |
| 1485302400000 | 249.3 |
| 1485388800000 | 250.47 |
| 1485475200000 | 250.02 |
| 1485734400000 | 248.89 |
| 1485820800000 | 246.36 |
| 1485907200000 | 247.45 |
| 1485993600000 | 246.7 |
| 1486080000000 | 248.7 |
| 1486339200000 | 249.99 |
| 1486425600000 | 251.83 |
| 1486512000000 | 251.75 |
| 1486598400000 | 254.31 |
| 1486684800000 | 255.84 |
| 1486944000000 | 256.59 |
| 1487030400000 | 258.27 |
| 1487116800000 | 259.34 |
| 1487203200000 | 256.9 |
| 1487289600000 | 258.38 |
| 1487548800000 | 258.59 |
| 1487635200000 | 262.77 |
| 1487721600000 | 262.38 |
| 1487808000000 | 259.41 |
| 1487894400000 | 261.1 |
| 1488153600000 | 260.34 |
| 1488240000000 | 259.35 |
| 1488326400000 | 264.09 |
| 1488412800000 | 263.17 |
| 1488499200000 | 262.25 |
| 1488758400000 | 260.06 |
| 1488844800000 | 260.08 |
| 1488931200000 | 260.73 |
| 1489017600000 | 259.98 |
| 1489104000000 | 259.5 |
| 1489363200000 | 260.15 |
| 1489449600000 | 260.02 |
| 1489536000000 | 262.45 |
| 1489622400000 | 259.26 |
| 1489708800000 | 260.23 |
| 1489968000000 | 259.14 |
| 1490054400000 | 253.78 |
| 1490140800000 | 255.53 |
| 1490227200000 | 255.3 |
| 1490313600000 | 254.9 |
| 1490572800000 | 252.54 |
| 1490659200000 | 254.56 |
| 1490745600000 | 257.45 |
| 1490832000000 | 258.6 |
| 1490918400000 | 258.98 |
| 1491177600000 | 258.91 |
| 1491264000000 | 258.54 |
| 1491350400000 | 257.43 |
| 1491436800000 | 258.48 |
| 1491523200000 | 259.5 |
| 1491782400000 | 260.32 |
| 1491868800000 | 259.51 |
| 1491955200000 | 258.13 |
| 1492041600000 | 256.44 |
| 1492387200000 | 257.65 |
| 1492473600000 | 255.85 |
| 1492560000000 | 255.88 |
| 1492646400000 | 256.7 |
| 1492732800000 | 258.04 |
| 1492992000000 | 256.8 |
| 1493078400000 | 256.55 |
| 1493164800000 | 258.25 |
| 1493251200000 | 259.95 |
| 1493337600000 | 258.78 |
| 1493596800000 | 258.52 |
| 1493683200000 | 259.01 |
| 1493769600000 | 258.98 |
| 1493856000000 | 259.01 |
| 1493942400000 | 259.15 |
| 1494201600000 | 259.97 |
| 1494288000000 | 261.09 |
| 1494374400000 | 263.07 |
| 1494460800000 | 262.59 |
| 1494547200000 | 260.37 |
| 1494806400000 | 260.76 |
| 1494892800000 | 258.67 |
| 1494979200000 | 252.21 |
| 1495065600000 | 253.73 |
| 1495152000000 | 253.34 |
| 1495411200000 | 254.08 |
| 1495497600000 | 254.88 |
| 1495584000000 | 256.67 |
| 1495670400000 | 258.81 |
| 1495756800000 | 259.43 |
| 1496016000000 | 259.59 |
| 1496102400000 | 259.71 |
| 1496188800000 | 258.87 |
| 1496275200000 | 261.25 |
| 1496361600000 | 260.88 |
| 1496620800000 | 260.87 |
| 1496707200000 | 259.08 |
| 1496793600000 | 260.22 |
| 1496880000000 | 262.11 |
| 1496966400000 | 261.95 |
| 1497225600000 | 260.65 |
| 1497312000000 | 262.08 |
| 1497398400000 | 259.95 |
| 1497484800000 | 262.38 |
| 1497571200000 | 261.19 |
| 1497830400000 | 264.66 |
| 1497916800000 | 263.41 |
| 1498003200000 | 262.77 |
| 1498089600000 | 261.19 |
| 1498176000000 | 260.74 |
| 1498435200000 | 260.51 |
| 1498521600000 | 255.99 |
| 1498608000000 | 257.14 |
| 1498694400000 | 253.25 |
| 1498780800000 | 254.12 |
| 1499040000000 | 255.49 |
| 1499126400000 | 255.87 |
| 1499212800000 | 257.44 |
| 1499299200000 | 253.48 |
| 1499385600000 | 256.44 |
| 1499644800000 | 256.67 |
| 1499731200000 | 256.02 |
| 1499817600000 | 258.08 |
| 1499904000000 | 258.88 |
| 1499990400000 | 259.11 |
| 1500249600000 | 258.73 |
| 1500336000000 | 256.25 |
| 1500422400000 | 259.22 |
| 1500508800000 | 256.29 |
| 1500595200000 | 255.39 |
| 1500854400000 | 256.12 |
| 1500940800000 | 255.96 |
| 1501027200000 | 256.24 |
| 1501113600000 | 254.05 |
| 1501200000000 | 252.48 |
| 1501459200000 | 251.21 |
| 1501545600000 | 252.25 |
| 1501632000000 | 250.21 |
| 1501718400000 | 249.26 |
| 1501804800000 | 252.63 |
| 1502064000000 | 252.4 |
| 1502150400000 | 253.09 |
| 1502236800000 | 252.53 |
| 1502323200000 | 247.8 |
| 1502409600000 | 247.92 |
| 1502668800000 | 250.58 |
| 1502755200000 | 251.36 |
| 1502841600000 | 252.78 |
| 1502928000000 | 247.58 |
| 1503014400000 | 247.92 |
| 1503273600000 | 246.24 |
| 1503360000000 | 250.26 |
| 1503446400000 | 248.37 |
| 1503532800000 | 248.37 |
| 1503619200000 | 247.07 |
| 1503878400000 | 245.23 |
| 1503964800000 | 243.51 |
| 1504051200000 | 247.44 |
| 1504137600000 | 249.41 |
| 1504224000000 | 249.91 |
| 1504483200000 | 249.21 |
| 1504569600000 | 246.06 |
| 1504656000000 | 246.66 |
| 1504742400000 | 245.29 |
| 1504828800000 | 245.77 |
| 1505088000000 | 250.49 |
| 1505174400000 | 252.2 |
| 1505260800000 | 253.24 |
| 1505347200000 | 253.98 |
| 1505433600000 | 253.22 |
| 1505692800000 | 254.3 |
| 1505779200000 | 253.99 |
| 1505865600000 | 254.06 |
| 1505952000000 | 254.99 |
| 1506038400000 | 254.99 |
| 1506297600000 | 255.83 |
| 1506384000000 | 258.15 |
| 1506470400000 | 261.07 |
| 1506556800000 | 260.27 |
| 1506643200000 | 260.79 |
| 1506902400000 | 264.42 |
| 1506988800000 | 264.05 |
| 1507075200000 | 264.51 |
| 1507161600000 | 266.52 |
| 1507248000000 | 266.56 |
| 1507507200000 | 265.85 |
| 1507593600000 | 264.37 |
| 1507680000000 | 263.88 |
| 1507766400000 | 264.22 |
| 1507852800000 | 264.66 |
| 1508112000000 | 266.03 |
| 1508198400000 | 266.84 |
| 1508284800000 | 267.17 |
| 1508371200000 | 266.19 |
| 1508457600000 | 269.6 |
| 1508716800000 | 270.24 |
| 1508803200000 | 271.58 |
| 1508889600000 | 269.99 |
| 1508976000000 | 273.89 |
| 1509062400000 | 279.28 |
| 1509321600000 | 276.77 |
| 1509408000000 | 276.94 |
| 1509494400000 | 276.93 |
| 1509580800000 | 276.49 |
| 1509667200000 | 279.02 |
| 1509926400000 | 280.18 |
| 1510012800000 | 280.03 |
| 1510099200000 | 280.53 |
| 1510185600000 | 277.72 |
| 1510272000000 | 277.21 |
| 1510531200000 | 277.93 |
| 1510617600000 | 275.87 |
| 1510704000000 | 273.83 |
| 1510790400000 | 276.87 |
| 1510876800000 | 276.2 |
| 1511136000000 | 278.15 |
| 1511222400000 | 279.92 |
| 1511308800000 | 277.68 |
| 1511395200000 | 276.37 |
| 1511481600000 | 275.03 |
| 1511740800000 | 275.71 |
| 1511827200000 | 280.25 |
| 1511913600000 | 279.87 |
| 1512000000000 | 280.61 |
| 1512086400000 | 280.93 |
| 1512345600000 | 279.26 |
| 1512432000000 | 279.08 |
| 1512518400000 | 280.21 |
| 1512604800000 | 281.88 |
| 1512691200000 | 284.5 |
| 1512950400000 | 283.39 |
| 1513036800000 | 284.9 |
| 1513123200000 | 283.95 |
| 1513209600000 | 282.3 |
| 1513296000000 | 285.51 |
| 1513555200000 | 285.59 |
| 1513641600000 | 285.23 |
| 1513728000000 | 283.33 |
| 1513814400000 | 282.9 |
| 1513900800000 | 283.58 |
| 1514246400000 | 282.47 |
| 1514332800000 | 282.28 |
| 1514419200000 | 281.94 |
| 1514505600000 | 278.77 |
| 1514851200000 | 279.72 |
| 1514937600000 | 282.89 |
| 1515024000000 | 282.83 |
| 1515110400000 | 286.44 |
| 1515369600000 | 289.48 |
| 1515456000000 | 290.92 |
| 1515542400000 | 288.19 |
| 1515628800000 | 288.72 |
| 1515715200000 | 287.9 |
| 1515974400000 | 284.94 |
| 1516060800000 | 284.89 |
| 1516147200000 | 288.83 |
| 1516233600000 | 288.61 |
| 1516320000000 | 291.1 |
| 1516579200000 | 292.03 |
| 1516665600000 | 291.56 |
| 1516752000000 | 288.66 |
| 1516838400000 | 285.78 |
| 1516924800000 | 291 |
| 1517184000000 | 289.54 |
| 1517270400000 | 284.75 |
| 1517356800000 | 283.86 |
| 1517443200000 | 283.71 |
| 1517529600000 | 279.31 |
| 1517788800000 | 269.11 |
| 1517875200000 | 274.2 |
| 1517961600000 | 274.84 |
| 1518048000000 | 264.32 |
| 1518134400000 | 268.84 |
| 1518393600000 | 272 |
| 1518480000000 | 271.45 |
| 1518566400000 | 275.66 |
| 1518652800000 | 276.25 |
| 1518739200000 | 276.85 |
| 1518998400000 | 278.01 |
| 1519084800000 | 278.65 |
| 1519171200000 | 278.27 |
| 1519257600000 | 277.76 |
| 1519344000000 | 281.83 |
| 1519603200000 | 285.36 |
| 1519689600000 | 283.44 |
| 1519776000000 | 281.94 |
| 1519862400000 | 278.57 |
| 1519948800000 | 277.19 |
| 1520208000000 | 279.01 |
| 1520294400000 | 279.85 |
| 1520380800000 | 279.99 |
| 1520467200000 | 282.4 |
| 1520553600000 | 287.42 |
| 1520812800000 | 286.52 |
| 1520899200000 | 283.38 |
| 1520985600000 | 282.76 |
| 1521072000000 | 283.1 |
| 1521158400000 | 284.36 |
| 1521417600000 | 280.67 |
| 1521504000000 | 284.33 |
| 1521590400000 | 283.91 |
| 1521676800000 | 275.26 |
| 1521763200000 | 268.23 |
| 1522022400000 | 273.85 |
| 1522108800000 | 269.9 |
| 1522195200000 | 269.45 |
| 1522281600000 | 274.2 |
| 1522627200000 | 267.7 |
| 1522713600000 | 272.15 |
| 1522800000000 | 275 |
| 1522886400000 | 278.22 |
| 1522972800000 | 271.35 |
| 1523232000000 | 270.88 |
| 1523318400000 | 274.76 |
| 1523404800000 | 272.24 |
| 1523491200000 | 276.2 |
| 1523577600000 | 274.67 |
| 1523836800000 | 276.69 |
| 1523923200000 | 280.33 |
| 1524009600000 | 280.28 |
| 1524096000000 | 278.94 |
| 1524182400000 | 279.42 |
| 1524441600000 | 280.84 |
| 1524528000000 | 277.63 |
| 1524614400000 | 279.02 |
| 1524700800000 | 282.38 |
| 1524787200000 | 283.3 |
| 1525046400000 | 281.54 |
| 1525132800000 | 284.26 |
| 1525219200000 | 281.31 |
| 1525305600000 | 281.94 |
| 1525392000000 | 285.92 |
| 1525651200000 | 286.46 |
| 1525737600000 | 288.11 |
| 1525824000000 | 290.58 |
| 1525910400000 | 292.55 |
| 1525996800000 | 292.05 |
| 1526256000000 | 290.98 |
| 1526342400000 | 291.97 |
| 1526428800000 | 295.12 |
| 1526515200000 | 295.54 |
| 1526601600000 | 296.03 |
| 1526860800000 | 298.75 |
| 1526947200000 | 296.54 |
| 1527033600000 | 299.41 |
| 1527120000000 | 298.85 |
| 1527206400000 | 300.65 |
| 1527465600000 | 301.52 |
| 1527552000000 | 300.22 |
| 1527638400000 | 302.09 |
| 1527724800000 | 297.68 |
| 1527811200000 | 301.96 |
| 1528070400000 | 303.43 |
| 1528156800000 | 305.61 |
| 1528243200000 | 304.39 |
| 1528329600000 | 302.97 |
| 1528416000000 | 306.1 |
| 1528675200000 | 305.74 |
| 1528761600000 | 306.94 |
| 1528848000000 | 306.86 |
| 1528934400000 | 310.93 |
| 1529020800000 | 312.67 |
| 1529280000000 | 312.48 |
| 1529366400000 | 312.77 |
| 1529452800000 | 312.03 |
| 1529539200000 | 308.63 |
| 1529625600000 | 306 |
| 1529884800000 | 300.37 |
| 1529971200000 | 301.44 |
| 1530057600000 | 299.07 |
| 1530144000000 | 302.33 |
| 1530230400000 | 300.11 |
| 1530489600000 | 302.82 |
| 1530576000000 | 300.58 |
| 1530662400000 | 300.71 |
| 1530748800000 | 300.61 |
| 1530835200000 | 300.95 |
| 1531094400000 | 304.21 |
| 1531180800000 | 304.31 |
| 1531267200000 | 302.08 |
| 1531353600000 | 305.59 |
| 1531440000000 | 306.57 |
| 1531699200000 | 305.3 |
| 1531785600000 | 308.15 |
| 1531872000000 | 310.57 |
| 1531958400000 | 309.85 |
| 1532044800000 | 306.65 |
| 1532304000000 | 306.73 |
| 1532390400000 | 305.42 |
| 1532476800000 | 309.59 |
| 1532563200000 | 310.97 |
| 1532649600000 | 308.88 |
| 1532908800000 | 303.49 |
| 1532995200000 | 305.59 |
| 1533081600000 | 305.81 |
| 1533168000000 | 309.86 |
| 1533254400000 | 311.15 |
| 1533513600000 | 313.18 |
| 1533600000000 | 313.84 |
| 1533686400000 | 314.4 |
| 1533772800000 | 315.54 |
| 1533859200000 | 318.31 |
| 1534118400000 | 317.56 |
| 1534204800000 | 321.08 |
| 1534291200000 | 320.51 |
| 1534377600000 | 320.33 |
| 1534464000000 | 320.83 |
| 1534723200000 | 321.89 |
| 1534809600000 | 320.75 |
| 1534896000000 | 318.64 |
| 1534982400000 | 319.86 |
| 1535068800000 | 320.89 |
| 1535328000000 | 321.28 |
| 1535414400000 | 320.33 |
| 1535500800000 | 322.74 |
| 1535587200000 | 321.97 |
| 1535673600000 | 323.52 |
| 1535932800000 | 323.76 |
| 1536019200000 | 327.23 |
| 1536105600000 | 323.39 |
| 1536192000000 | 323.15 |
| 1536278400000 | 323.56 |
| 1536537600000 | 322.97 |
| 1536624000000 | 324.41 |
| 1536710400000 | 322.48 |
| 1536796800000 | 322.93 |
| 1536883200000 | 324.23 |
| 1537142400000 | 320.4 |
| 1537228800000 | 322.27 |
| 1537315200000 | 321.21 |
| 1537401600000 | 320.7 |
| 1537488000000 | 320.45 |
| 1537747200000 | 318.72 |
| 1537833600000 | 319.02 |
| 1537920000000 | 318.82 |
| 1538006400000 | 320.58 |
| 1538092800000 | 323.41 |
| 1538352000000 | 324.26 |
| 1538438400000 | 323.86 |
| 1538524800000 | 325.32 |
| 1538611200000 | 321.81 |
| 1538697600000 | 319.97 |
| 1538956800000 | 320.3 |
| 1539043200000 | 319.54 |
| 1539129600000 | 306.54 |
| 1539216000000 | 299.19 |
| 1539302400000 | 302.95 |
| 1539561600000 | 300.02 |
| 1539648000000 | 306.35 |
| 1539734400000 | 307.95 |
| 1539820800000 | 305.44 |
| 1539907200000 | 302.01 |
| 1540166400000 | 302.81 |
| 1540252800000 | 301.34 |
| 1540339200000 | 292.87 |
| 1540425600000 | 298.35 |
| 1540512000000 | 293.22 |
| 1540771200000 | 293.31 |
| 1540857600000 | 300.3 |
| 1540944000000 | 304.45 |
| 1541030400000 | 304.72 |
| 1541116800000 | 304 |
| 1541376000000 | 304.1 |
| 1541462400000 | 304.81 |
| 1541548800000 | 310.17 |
| 1541635200000 | 310.05 |
| 1541721600000 | 309.4 |
| 1541980800000 | 306.22 |
| 1542067200000 | 305.26 |
| 1542153600000 | 301.5 |
| 1542240000000 | 303.65 |
| 1542326400000 | 301.85 |
| 1542585600000 | 293.73 |
| 1542672000000 | 290.03 |
| 1542758400000 | 291.9 |
| 1542844800000 | 291.57 |
| 1542931200000 | 292.31 |
| 1543190400000 | 296.84 |
| 1543276800000 | 297 |
| 1543363200000 | 305.4 |
| 1543449600000 | 301.34 |
| 1543536000000 | 305.07 |
| 1543795200000 | 307.91 |
| 1543881600000 | 298.39 |
| 1543968000000 | 298.67 |
| 1544054400000 | 297.09 |
| 1544140800000 | 288.93 |
| 1544400000000 | 288.64 |
| 1544486400000 | 289.86 |
| 1544572800000 | 291.31 |
| 1544659200000 | 290.68 |
| 1544745600000 | 285.76 |
| 1545004800000 | 279.14 |
| 1545091200000 | 278.64 |
| 1545177600000 | 273.92 |
| 1545264000000 | 269.4 |
| 1545350400000 | 265.13 |
| 1545609600000 | 259.31 |
| 1545782400000 | 271.23 |
| 1545868800000 | 274.22 |
| 1545955200000 | 272.72 |
| 1546214400000 | 275.56 |
| 1546387200000 | 276.18 |
| 1546473600000 | 269.89 |
| 1546560000000 | 276.85 |
| 1546819200000 | 278.01 |
| 1546905600000 | 281.58 |
| 1546992000000 | 281.44 |
| 1547078400000 | 282.58 |
| 1547164800000 | 283.71 |
| 1547424000000 | 283.16 |
| 1547510400000 | 287.17 |
| 1547596800000 | 289.13 |
| 1547683200000 | 291.74 |
| 1547769600000 | 296.19 |
| 1548028800000 | 296.22 |
| 1548115200000 | 293.46 |
| 1548201600000 | 293.29 |
| 1548288000000 | 293.48 |
| 1548374400000 | 295.22 |
| 1548633600000 | 293.75 |
| 1548720000000 | 293.48 |
| 1548806400000 | 297.9 |
| 1548892800000 | 298.97 |
| 1548979200000 | 299.2 |
| 1549238400000 | 302.33 |
| 1549324800000 | 304.29 |
| 1549411200000 | 305.78 |
| 1549497600000 | 305.49 |
| 1549584000000 | 306.61 |
| 1549843200000 | 308.61 |
| 1549929600000 | 311.51 |
| 1550016000000 | 312.96 |
| 1550102400000 | 312.57 |
| 1550188800000 | 316.18 |
| 1550448000000 | 314.96 |
| 1550534400000 | 314.67 |
| 1550620800000 | 315.56 |
| 1550707200000 | 314.86 |
| 1550793600000 | 318.33 |
| 1551052800000 | 317.41 |
| 1551139200000 | 317.07 |
| 1551225600000 | 316.87 |
| 1551312000000 | 315.59 |
| 1551398400000 | 317.64 |
| 1551657600000 | 316.4 |
| 1551744000000 | 317 |
| 1551830400000 | 314.29 |
| 1551916800000 | 314.3 |
| 1552003200000 | 314.2 |
| 1552262400000 | 318.65 |
| 1552348800000 | 318.24 |
| 1552435200000 | 319.39 |
| 1552521600000 | 320.09 |
| 1552608000000 | 320.34 |
| 1552867200000 | 321.88 |
| 1552953600000 | 320.96 |
| 1553040000000 | 318.67 |
| 1553126400000 | 322.59 |
| 1553212800000 | 319.46 |
| 1553472000000 | 318.64 |
| 1553558400000 | 320.94 |
| 1553644800000 | 321.24 |
| 1553731200000 | 324.94 |
| 1553817600000 | 327.33 |
| 1554076800000 | 329.97 |
| 1554163200000 | 329.69 |
| 1554249600000 | 329.73 |
| 1554336000000 | 330 |
| 1554422400000 | 331.41 |
| 1554681600000 | 330.19 |
| 1554768000000 | 328.11 |
| 1554854400000 | 330.95 |
| 1554940800000 | 330.07 |
| 1555027200000 | 328.18 |
| 1555286400000 | 329.73 |
| 1555372800000 | 328.67 |
| 1555459200000 | 325.7 |
| 1555545600000 | 327.91 |
| 1555891200000 | 327.04 |
| 1555977600000 | 332.13 |
| 1556064000000 | 332.28 |
| 1556150400000 | 333.34 |
| 1556236800000 | 333.74 |
| 1556496000000 | 333.63 |
| 1556582400000 | 333.6 |
| 1556668800000 | 328.7 |
| 1556755200000 | 331.56 |
| 1556841600000 | 332.79 |
| 1557100800000 | 332.06 |
| 1557187200000 | 327.52 |
| 1557273600000 | 327.28 |
| 1557360000000 | 326.11 |
| 1557446400000 | 327.66 |
| 1557705600000 | 320.36 |
| 1557792000000 | 324.42 |
| 1557878400000 | 326.3 |
| 1557964800000 | 330.51 |
| 1558051200000 | 329.65 |
| 1558310400000 | 328.64 |
| 1558396800000 | 331.2 |
| 1558483200000 | 331.02 |
| 1558569600000 | 326.52 |
| 1558656000000 | 326.88 |
| 1558915200000 | 327.23 |
| 1559001600000 | 325.01 |
| 1559088000000 | 323.67 |
| 1559174400000 | 325.28 |
| 1559260800000 | 321.48 |
| 1559520000000 | 320.04 |
| 1559606400000 | 325.32 |
| 1559692800000 | 327.26 |
| 1559779200000 | 328.07 |
| 1559865600000 | 329.4 |
| 1560124800000 | 331.68 |
| 1560211200000 | 331.55 |
| 1560297600000 | 332 |
| 1560384000000 | 334.79 |
| 1560470400000 | 335.78 |
| 1560729600000 | 335.71 |
| 1560816000000 | 339.11 |
| 1560902400000 | 339.95 |
| 1560988800000 | 339.93 |
| 1561075200000 | 336.72 |
| 1561334400000 | 334.4 |
| 1561420800000 | 331.88 |
| 1561507200000 | 329.12 |
| 1561593600000 | 331.75 |
| 1561680000000 | 333.35 |
| 1561939200000 | 337.53 |
| 1562025600000 | 340 |
| 1562112000000 | 344.29 |
| 1562198400000 | 344.27 |
| 1562284800000 | 346.37 |
| 1562544000000 | 346.04 |
| 1562630400000 | 346.23 |
| 1562716800000 | 345.63 |
| 1562803200000 | 347.23 |
| 1562889600000 | 350 |
| 1563148800000 | 349.62 |
| 1563235200000 | 350.21 |
| 1563321600000 | 348.51 |
| 1563408000000 | 350.63 |
| 1563494400000 | 347.52 |
| 1563753600000 | 347.05 |
| 1563840000000 | 350.64 |
| 1563926400000 | 352.14 |
| 1564012800000 | 351.18 |
| 1564099200000 | 354.35 |
| 1564358400000 | 352.91 |
| 1564444800000 | 351.59 |
| 1564531200000 | 348.75 |
| 1564617600000 | 348.17 |
| 1564704000000 | 344.94 |
| 1564963200000 | 332.3 |
| 1565049600000 | 337.9 |
| 1565136000000 | 339.27 |
| 1565222400000 | 346.37 |
| 1565308800000 | 344.39 |
| 1565568000000 | 339.66 |
| 1565654400000 | 345.56 |
| 1565740800000 | 336.34 |
| 1565827200000 | 339.36 |
| 1565913600000 | 343.94 |
| 1566172800000 | 347.86 |
| 1566259200000 | 345.34 |
| 1566345600000 | 347.97 |
| 1566432000000 | 349.74 |
| 1566518400000 | 341.84 |
| 1566777600000 | 345.58 |
| 1566864000000 | 346.32 |
| 1566950400000 | 348.65 |
| 1567036800000 | 352.66 |
| 1567123200000 | 352.56 |
| 1567382400000 | 354.01 |
| 1567468800000 | 352.24 |
| 1567555200000 | 352.91 |
| 1567641600000 | 355.75 |
| 1567728000000 | 357.23 |
| 1567987200000 | 352.76 |
| 1568073600000 | 350.19 |
| 1568160000000 | 351.99 |
| 1568246400000 | 352.18 |
| 1568332800000 | 348.87 |
| 1568592000000 | 351.06 |
| 1568678400000 | 352.22 |
| 1568764800000 | 351.97 |
| 1568851200000 | 351.77 |
| 1568937600000 | 351.26 |
| 1569196800000 | 352.62 |
| 1569283200000 | 351.06 |
| 1569369600000 | 353.13 |
| 1569456000000 | 354.58 |
| 1569542400000 | 351.82 |
| 1569801600000 | 355.83 |
| 1569888000000 | 351.95 |
| 1569974400000 | 345.71 |
| 1570060800000 | 346.66 |
| 1570147200000 | 351.94 |
| 1570406400000 | 349.98 |
| 1570492800000 | 346.01 |
| 1570579200000 | 348.87 |
| 1570665600000 | 349.61 |
| 1570752000000 | 351.84 |
| 1571011200000 | 351.73 |
| 1571097600000 | 352.71 |
| 1571184000000 | 351.16 |
| 1571270400000 | 349.99 |
| 1571356800000 | 348.85 |
| 1571616000000 | 349.12 |
| 1571702400000 | 345.3 |
| 1571788800000 | 346.06 |
| 1571875200000 | 346.59 |
| 1571961600000 | 346.22 |
| 1572220800000 | 346.02 |
| 1572307200000 | 346.39 |
| 1572393600000 | 347 |
| 1572480000000 | 343.62 |
| 1572566400000 | 344.43 |
| 1572825600000 | 343.86 |
| 1572912000000 | 345.71 |
| 1572998400000 | 347.89 |
| 1573084800000 | 350.01 |
| 1573171200000 | 351 |
| 1573430400000 | 350.87 |
| 1573516800000 | 352.89 |
| 1573603200000 | 354.31 |
| 1573689600000 | 356.19 |
| 1573776000000 | 355.66 |
| 1574035200000 | 355.62 |
| 1574121600000 | 356.67 |
| 1574208000000 | 356.41 |
| 1574294400000 | 354.29 |
| 1574380800000 | 355.46 |
| 1574640000000 | 357.8 |
| 1574726400000 | 361.41 |
| 1574812800000 | 362.91 |
| 1574899200000 | 362.68 |
| 1574985600000 | 360.31 |
| 1575244800000 | 355.72 |
| 1575331200000 | 352.74 |
| 1575417600000 | 354.72 |
| 1575504000000 | 354.89 |
| 1575590400000 | 358.36 |
| 1575849600000 | 357.33 |
| 1575936000000 | 355.9 |
| 1576022400000 | 356.41 |
| 1576108800000 | 357.46 |
| 1576195200000 | 356.81 |
| 1576454400000 | 358.3 |
| 1576540800000 | 357.54 |
| 1576627200000 | 358.79 |
| 1576713600000 | 360.07 |
| 1576800000000 | 363.56 |
| 1577059200000 | 362.66 |
| 1577145600000 | 362.88 |
| 1577318400000 | 363.62 |
| 1577404800000 | 361.44 |
| 1577664000000 | 359.07 |
| 1577750400000 | 358.72 |
| 1577923200000 | 361.6 |
| 1578009600000 | 361.14 |
| 1578268800000 | 360.77 |
| 1578355200000 | 360.99 |
| 1578441600000 | 364.26 |
| 1578528000000 | 367.81 |
| 1578614400000 | 366.78 |
| 1578873600000 | 369.4 |
| 1578960000000 | 369.05 |
| 1579046400000 | 369.01 |
| 1579132800000 | 372.53 |
| 1579219200000 | 375.72 |
| 1579478400000 | 376.14 |
| 1579564800000 | 376.48 |
| 1579651200000 | 378.03 |
| 1579737600000 | 379.53 |
| 1579824000000 | 377.11 |
| 1580083200000 | 373.22 |
| 1580169600000 | 376.89 |
| 1580256000000 | 375.86 |
| 1580342400000 | 376.31 |
| 1580428800000 | 368.05 |
| 1580688000000 | 370.81 |
| 1580774400000 | 375.45 |
| 1580860800000 | 379.62 |
| 1580947200000 | 382.12 |
| 1581033600000 | 381.16 |
| 1581292800000 | 384.37 |
| 1581379200000 | 385.96 |
| 1581465600000 | 388.15 |
| 1581552000000 | 391.91 |
| 1581638400000 | 392.71 |
| 1581897600000 | 393.26 |
| 1581984000000 | 392.71 |
| 1582070400000 | 395.03 |
| 1582156800000 | 392.28 |
| 1582243200000 | 386.93 |
| 1582502400000 | 376.07 |
| 1582588800000 | 365.39 |
| 1582675200000 | 363.8 |
| 1582761600000 | 344.85 |
| 1582848000000 | 338.19 |
| 1583107200000 | 350.21 |
| 1583193600000 | 340.18 |
| 1583280000000 | 355.32 |
| 1583366400000 | 342.93 |
| 1583452800000 | 332.57 |
| 1583712000000 | 306.24 |
| 1583798400000 | 320.86 |
| 1583884800000 | 306.29 |
| 1583971200000 | 282.14 |
| 1584057600000 | 304.03 |
| 1584316800000 | 264.19 |
| 1584403200000 | 284 |
| 1584489600000 | 270.52 |
| 1584576000000 | 276.48 |
| 1584662400000 | 265.62 |
| 1584921600000 | 257.49 |
| 1585008000000 | 280.81 |
| 1585094400000 | 285.64 |
| 1585180800000 | 300.47 |
| 1585267200000 | 290.24 |
| 1585526400000 | 299.61 |
| 1585612800000 | 293.31 |
| 1585699200000 | 283.09 |
| 1585785600000 | 287.68 |
| 1585872000000 | 283.83 |
| 1586131200000 | 304.89 |
| 1586217600000 | 303.25 |
| 1586304000000 | 313.89 |
| 1586390400000 | 317.62 |
| 1586736000000 | 312.23 |
| 1586822400000 | 320.03 |
| 1586908800000 | 313.01 |
| 1586995200000 | 316.59 |
| 1587081600000 | 326.43 |
| 1587340800000 | 320.95 |
| 1587427200000 | 309.99 |
| 1587513600000 | 318.75 |
| 1587600000000 | 316.11 |
| 1587686400000 | 322.67 |
| 1587945600000 | 328.95 |
| 1588032000000 | 329.1 |
| 1588118400000 | 337.29 |
| 1588204800000 | 325.44 |
| 1588291200000 | 315.67 |
| 1588550400000 | 319.17 |
| 1588636800000 | 324.53 |
| 1588723200000 | 323.47 |
| 1588809600000 | 328.51 |
| 1588896000000 | 330.36 |
| 1589155200000 | 332.04 |
| 1589241600000 | 322.43 |
| 1589328000000 | 315.55 |
| 1589414400000 | 320.12 |
| 1589500800000 | 322.9 |
| 1589760000000 | 333.2799 |
| 1589846400000 | 327.86 |
| 1589932800000 | 331.29 |
| 1590019200000 | 333.01 |
| 1590105600000 | 335.48 |
| 1590364800000 | 335.39 |
| 1590451200000 | 337.17 |
| 1590537600000 | 343.61 |
| 1590624000000 | 342.0299 |
| 1590710400000 | 342.85 |
| 1590969600000 | 344.55 |
| 1591056000000 | 345.32 |
| 1591142400000 | 348.9 |
| 1591228800000 | 344.41 |
| 1591315200000 | 352.8399 |
| 1591574400000 | 357.02 |
| 1591660800000 | 349.49 |
| 1591747200000 | 346.89 |
| 1591833600000 | 326.27 |
| 1591920000000 | 333.3 |
| 1592179200000 | 336.5 |
| 1592265600000 | 344.11 |
| 1592352000000 | 342.39 |
| 1592438400000 | 342.3399 |
| 1592524800000 | 341.41 |
| 1592784000000 | 341.67 |
| 1592870400000 | 339.37 |
| 1592956800000 | 332.74 |
| 1593043200000 | 339.95 |
| 1593129600000 | 334.29 |
| 1593388800000 | 336.81 |
| 1593475200000 | 343.6 |
| 1593561600000 | 342.54 |
| 1593648000000 | 345.22 |
| 1593734400000 | 344.79 |
| 1593993600000 | 347.5299 |
| 1594080000000 | 345.2 |
| 1594166400000 | 346.18 |
| 1594252800000 | 346.67 |
| 1594339200000 | 348.47 |
| 1594598400000 | 341.58 |
| 1594684800000 | 345.88 |
| 1594771200000 | 348.65 |
| 1594857600000 | 348.1 |
| 1594944000000 | 350.7799 |
| 1595203200000 | 353.64 |
| 1595289600000 | 352.5899 |
| 1595376000000 | 352.0899 |
| 1595462400000 | 349.61 |
| 1595548800000 | 346.23 |
| 1595808000000 | 345.36 |
| 1595894400000 | 343.68 |
| 1595980800000 | 347.19 |
| 1596067200000 | 345.8399 |
| 1596153600000 | 347.64 |
| 1596412800000 | 353.92 |
| 1596499200000 | 354.01 |
| 1596585600000 | 351.88 |
| 1596672000000 | 352.21 |
| 1596758400000 | 355.23 |
| 1597017600000 | 355.8399 |
| 1597104000000 | 352.0899 |
| 1597190400000 | 355.41 |
| 1597276800000 | 355.97 |
| 1597363200000 | 356.2 |
| 1597622400000 | 357.99 |
| 1597708800000 | 356.38 |
| 1597795200000 | 356.62 |
| 1597881600000 | 358.97 |
| 1597968000000 | 362.42 |
| 1598227200000 | 364.77 |
| 1598313600000 | 365.23 |
| 1598400000000 | 366.51 |
| 1598486400000 | 367.69 |
| 1598572800000 | 366.42 |
| 1598832000000 | 364.94 |
| 1598918400000 | 367.12 |
| 1599004800000 | 376.72 |
| 1599091200000 | 362.3 |
| 1599177600000 | 360.19 |
| 1599436800000 | 359.31 |
| 1599523200000 | 350.24 |
| 1599609600000 | 356.7 |
| 1599696000000 | 349.13 |
| 1599782400000 | 349.65 |
| 1600041600000 | 354.63 |
| 1600128000000 | 356.41 |
| 1600214400000 | 355.46 |
| 1600300800000 | 353.0299 |
| 1600387200000 | 348.37 |
| 1600646400000 | 351.85 |
| 1600732800000 | 356.65 |
| 1600819200000 | 349.45 |
| 1600905600000 | 350.2799 |
| 1600992000000 | 356.5299 |
| 1601251200000 | 362.2 |
| 1601337600000 | 360.02 |
| 1601424000000 | 362.76 |
| 1601510400000 | 365.33 |
| 1601596800000 | 361.49 |
| 1601856000000 | 367.06 |
| 1601942400000 | 363.04 |
| 1602028800000 | 370.46 |
| 1602115200000 | 373.17 |
| 1602201600000 | 374.1 |
| 1602460800000 | 379.82 |
| 1602547200000 | 381.26 |
| 1602633600000 | 379.11 |
| 1602720000000 | 380.96 |
| 1602806400000 | 379.7799 |
| 1603065600000 | 372.31 |
| 1603152000000 | 371.99 |
| 1603238400000 | 369.17 |
| 1603324800000 | 370.46 |
| 1603411200000 | 373.32 |
| 1603670400000 | 367.61 |
| 1603756800000 | 365.45 |
| 1603843200000 | 357.58 |
| 1603929600000 | 363.27 |
| 1604016000000 | 358.54 |
| 1604275200000 | 364.19 |
| 1604361600000 | 369.31 |
| 1604448000000 | 378.12 |
| 1604534400000 | 382.45 |
| 1604620800000 | 382.5 |
| 1604880000000 | 378.51 |
| 1604966400000 | 376.0299 |
| 1605052800000 | 383.79 |
| 1605139200000 | 379.04 |
| 1605225600000 | 382.88 |
| 1605484800000 | 386.16 |
| 1605571200000 | 383.26 |
| 1605657600000 | 380.85 |
| 1605744000000 | 385.16 |
| 1605830400000 | 382.14 |
| 1606089600000 | 385 |
| 1606176000000 | 384.62 |
| 1606262400000 | 385.21 |
| 1606348800000 | 385.16 |
| 1606435200000 | 385.88 |
| 1606694400000 | 385.42 |
| 1606780800000 | 387.17 |
| 1606867200000 | 384.06 |
| 1606953600000 | 381.45 |
| 1607040000000 | 385.32 |
| 1607299200000 | 385.58 |
| 1607385600000 | 388.3399 |
| 1607472000000 | 384.27 |
| 1607558400000 | 383.3 |
| 1607644800000 | 382.8399 |
| 1607904000000 | 383.23 |
| 1607990400000 | 386.56 |
| 1608076800000 | 386.5 |
| 1608163200000 | 389.6 |
| 1608249600000 | 390.37 |
| 1608508800000 | 389 |
| 1608595200000 | 391.5299 |
| 1608681600000 | 389.55 |
| 1608768000000 | 391.2 |
| 1609113600000 | 390.32 |
| 1609200000000 | 387.55 |
| 1609286400000 | 387.54 |
| 1609372800000 | 391.45 |
| 1609718400000 | 386.38 |
| 1609804800000 | 388.7799 |
| 1609891200000 | 390.91 |
| 1609977600000 | 398.85 |
| 1610064000000 | 400.56 |
| 1610323200000 | 402.25 |
| 1610409600000 | 404.3 |
| 1610496000000 | 402.89 |
| 1610582400000 | 403.75 |
| 1610668800000 | 402.92 |
| 1610928000000 | 403.5 |
| 1611014400000 | 405.42 |
| 1611100800000 | 410.42 |
| 1611187200000 | 408.35 |
| 1611273600000 | 406.56 |
| 1611532800000 | 409.02 |
| 1611619200000 | 406.11 |
| 1611705600000 | 398.47 |
| 1611792000000 | 397.5299 |
| 1611878400000 | 388.86 |
| 1612137600000 | 397.76 |
| 1612224000000 | 405.71 |
| 1612310400000 | 404.14 |
| 1612396800000 | 410.2799 |
| 1612483200000 | 409.97 |
| 1612742400000 | 415.04 |
| 1612828800000 | 413.99 |
| 1612915200000 | 412.65 |
| 1613001600000 | 415.8 |
| 1613088000000 | 418.25 |
| 1613347200000 | 417.79 |
| 1613433600000 | 417.12 |
| 1613520000000 | 419.4 |
| 1613606400000 | 415.7 |
| 1613692800000 | 414.76 |
| 1613952000000 | 406.3 |
| 1614038400000 | 403.8 |
| 1614124800000 | 410.1 |
| 1614211200000 | 394.63 |
| 1614297600000 | 398.54 |
| 1614556800000 | 411.75 |
| 1614643200000 | 406.46 |
| 1614729600000 | 397.3 |
| 1614816000000 | 388.43 |
| 1614902400000 | 398.91 |
| 1615161600000 | 395.45 |
| 1615248000000 | 403.9 |
| 1615334400000 | 405.92 |
| 1615420800000 | 411.0899 |
| 1615507200000 | 412.27 |
| 1615766400000 | 418.12 |
| 1615852800000 | 416.01 |
| 1615939200000 | 417.44 |
| 1616025600000 | 409.86 |
| 1616112000000 | 412.16 |
| 1616371200000 | 414.61 |
| 1616457600000 | 412.23 |
| 1616544000000 | 409.96 |
| 1616630400000 | 415.23 |
| 1616716800000 | 424.63 |
| 1616976000000 | 422.87 |
| 1617062400000 | 425.5 |
| 1617148800000 | 427.69 |
| 1617235200000 | 434.18 |
| 1617580800000 | 438.45 |
| 1617667200000 | 436.66 |
| 1617753600000 | 433.42 |
| 1617840000000 | 436.87 |
| 1617926400000 | 440.35 |
| 1618185600000 | 441.26 |
| 1618272000000 | 442.46 |
| 1618358400000 | 439.96 |
| 1618444800000 | 445.95 |
| 1618531200000 | 447.07 |
| 1618790400000 | 441.03 |
| 1618876800000 | 436.91 |
| 1618963200000 | 442.58 |
| 1619049600000 | 439.52 |
| 1619136000000 | 444.91 |
| 1619395200000 | 445.45 |
| 1619481600000 | 444.64 |
| 1619568000000 | 443.81 |
| 1619654400000 | 445.45 |
| 1619740800000 | 442.32 |
| 1620000000000 | 443.55 |
| 1620086400000 | 441.62 |
| 1620172800000 | 443.27 |
| 1620259200000 | 444.21 |
| 1620345600000 | 446.44 |
| 1620604800000 | 439.89 |
| 1620691200000 | 436.87 |
| 1620777600000 | 427.93 |
| 1620864000000 | 434.18 |
| 1620950400000 | 440.48 |
| 1621209600000 | 439.22 |
| 1621296000000 | 432.49 |
| 1621382400000 | 431.52 |
| 1621468800000 | 437.4 |
| 1621555200000 | 438.26 |
| 1621814400000 | 441.6 |
| 1621900800000 | 439.52 |
| 1621987200000 | 442.53 |
| 1622073600000 | 444.24 |
| 1622160000000 | 445.46 |
| 1622419200000 | 443.82 |
| 1622505600000 | 443.36 |
| 1622592000000 | 444.78 |
| 1622678400000 | 445.34 |
| 1622764800000 | 449.15 |
| 1623024000000 | 446.85 |
| 1623110400000 | 448.07 |
| 1623196800000 | 445.08 |
| 1623283200000 | 447.12 |
| 1623369600000 | 451.42 |
| 1623628800000 | 451.46 |
| 1623715200000 | 449.78 |
| 1623801600000 | 447.64 |
| 1623888000000 | 454.55 |
| 1623974400000 | 453.07 |
| 1624233600000 | 457.66 |
| 1624320000000 | 460.79 |
| 1624406400000 | 458.9 |
| 1624492800000 | 463.02 |
| 1624579200000 | 464.85 |
| 1624838400000 | 467.39 |
| 1624924800000 | 470.02 |
| 1625011200000 | 470.91 |
| 1625097600000 | 473.64 |
| 1625184000000 | 477.7 |
| 1625443200000 | 476.95 |
| 1625529600000 | 476.53 |
| 1625616000000 | 481.06 |
| 1625702400000 | 474.4 |
| 1625788800000 | 480.16 |
| 1626048000000 | 480.87 |
| 1626134400000 | 479.65 |
| 1626220800000 | 479.92 |
| 1626307200000 | 478.13 |
| 1626393600000 | 475.59 |
| 1626652800000 | 471.67 |
| 1626739200000 | 480.44 |
| 1626825600000 | 482.73 |
| 1626912000000 | 483.66 |
| 1626998400000 | 490.48 |
| 1627257600000 | 487.86 |
| 1627344000000 | 485.24 |
| 1627430400000 | 486.46 |
| 1627516800000 | 488.85 |
| 1627603200000 | 489.62 |
| 1627862400000 | 488.15 |
| 1627948800000 | 494.87 |
| 1628035200000 | 494.89 |
| 1628121600000 | 497.15 |
| 1628208000000 | 500.95 |
| 1628467200000 | 501.4 |
| 1628553600000 | 502.51 |
| 1628640000000 | 503.5 |
| 1628726400000 | 505.76 |
| 1628812800000 | 503.51 |
| 1629072000000 | 505.88 |
| 1629158400000 | 503.7 |
| 1629244800000 | 498 |
| 1629331200000 | 502 |
| 1629417600000 | 507.12 |
| 1629676800000 | 508.1 |
| 1629763200000 | 508.02 |
| 1629849600000 | 511.19 |
| 1629936000000 | 507.83 |
| 1630022400000 | 511.92 |
| 1630281600000 | 512.94 |
| 1630368000000 | 511.18 |
| 1630454400000 | 508.89 |
| 1630540800000 | 511.7 |
| 1630627200000 | 511.36 |
| 1630886400000 | 512.2 |
| 1630972800000 | 508.61 |
| 1631059200000 | 510.05 |
| 1631145600000 | 509.91 |
| 1631232000000 | 507.62 |
| 1631491200000 | 506.8 |
| 1631577600000 | 504.43 |
| 1631664000000 | 508.18 |
| 1631750400000 | 511.15 |
| 1631836800000 | 506.87 |
| 1632096000000 | 498.15 |
| 1632182400000 | 498.02 |
| 1632268800000 | 502.58 |
| 1632355200000 | 508.47 |
| 1632441600000 | 511.17 |
| 1632700800000 | 508.83 |
| 1632787200000 | 497.9 |
| 1632873600000 | 500.65 |
| 1632960000000 | 495.1 |
| 1633046400000 | 497.62 |
| 1633305600000 | 489.57 |
| 1633392000000 | 496.91 |
| 1633478400000 | 498.15 |
| 1633564800000 | 502.48 |
| 1633651200000 | 499.2 |
| 1633910400000 | 497.63 |
| 1633996800000 | 498.51 |
| 1634083200000 | 499.45 |
| 1634169600000 | 508.23 |
| 1634256000000 | 509.9 |
| 1634515200000 | 515.17 |
| 1634601600000 | 517.01 |
| 1634688000000 | 519.65 |
| 1634774400000 | 523.46 |
| 1634860800000 | 527.38 |
| 1635120000000 | 532.69 |
| 1635206400000 | 532.0599 |
| 1635292800000 | 525.51 |
| 1635379200000 | 528.54 |
| 1635465600000 | 534.69 |
| 1635724800000 | 535.27 |
| 1635811200000 | 538.24 |
| 1635897600000 | 541.62 |
| 1635984000000 | 545.27 |
| 1636070400000 | 543.4299 |
| 1636329600000 | 543.46 |
| 1636416000000 | 544.67 |
| 1636502400000 | 542.05 |
| 1636588800000 | 548.9 |
| 1636675200000 | 555.44 |
| 1636934400000 | 555.92 |
| 1637020800000 | 565.35 |
| 1637107200000 | 562.57 |
| 1637193600000 | 561.1 |
| 1637280000000 | 563.02 |
| 1637539200000 | 565.19 |
| 1637625600000 | 564.91 |
| 1637712000000 | 569.4 |
| 1637798400000 | 568.71 |
| 1637884800000 | 552.7 |
| 1638144000000 | 563.1 |
| 1638230400000 | 549.02 |
| 1638316800000 | 538.62 |
| 1638403200000 | 549.22 |
| 1638489600000 | 546.39 |
| 1638748800000 | 548.71 |
| 1638835200000 | 563.15 |
| 1638921600000 | 558.5 |
| 1639008000000 | 554.94 |
| 1639094400000 | 561.5 |
| 1639353600000 | 558.09 |
| 1639440000000 | 552.76 |
| 1639526400000 | 563.9299 |
| 1639612800000 | 557.3 |
| 1639699200000 | 554.6799 |
| 1639958400000 | 544.17 |
| 1640044800000 | 556.25 |
| 1640131200000 | 559.4299 |
| 1640217600000 | 563.26 |
| 1640304000000 | 562.24 |
| 1640563200000 | 574.12 |
| 1640649600000 | 574.5 |
| 1640736000000 | 573.84 |
| 1640822400000 | 572.61 |
| 1640908800000 | 570.74 |
| 1641168000000 | 569.94 |
| 1641254400000 | 569.34 |
| 1641340800000 | 556.0599 |
| 1641427200000 | 557.97 |
| 1641513600000 | 548.85 |
| 1641772800000 | 547.91 |
| 1641859200000 | 551.39 |
| 1641945600000 | 548.65 |
| 1642032000000 | 539.45 |
| 1642118400000 | 537.53 |
| 1642377600000 | 538.96 |
| 1642464000000 | 530.48 |
| 1642550400000 | 524.95 |
| 1642636800000 | 517.82 |
| 1642723200000 | 508.24 |
| 1642982400000 | 517.8099 |
| 1643068800000 | 509.7 |
| 1643155200000 | 505.12 |
| 1643241600000 | 508.52 |
| 1643328000000 | 517.65 |
| 1643587200000 | 527.42 |
| 1643673600000 | 529.92 |
| 1643760000000 | 534.34 |
| 1643846400000 | 519.94 |
| 1643932800000 | 520.01 |
| 1644192000000 | 519.21 |
| 1644278400000 | 527.74 |
| 1644364800000 | 537.32 |
| 1644451200000 | 525.57 |
| 1644537600000 | 517.32 |
| 1644796800000 | 517.07 |
| 1644883200000 | 523.47 |
| 1644969600000 | 524.1799 |
| 1645056000000 | 512.5599 |
| 1645142400000 | 511.73 |
| 1645401600000 | 511.98 |
| 1645488000000 | 505.89 |
| 1645574400000 | 496.95 |
| 1645660800000 | 513.73 |
| 1645747200000 | 521.92 |
| 1646006400000 | 517.87 |
| 1646092800000 | 515.94 |
| 1646179200000 | 533.3099 |
| 1646265600000 | 531.45 |
| 1646352000000 | 531.94 |
| 1646611200000 | 514.5599 |
| 1646697600000 | 510.37 |
| 1646784000000 | 516.21 |
| 1646870400000 | 515.32 |
| 1646956800000 | 512.4299 |
| 1647216000000 | 509.31 |
| 1647302400000 | 521.44 |
| 1647388800000 | 533.27 |
| 1647475200000 | 534.09 |
| 1647561600000 | 545.34 |
| 1647820800000 | 543.37 |
| 1647907200000 | 549.94 |
| 1647993600000 | 541.57 |
| 1648080000000 | 548.28 |
| 1648166400000 | 551.41 |
| 1648425600000 | 553.89 |
| 1648512000000 | 554.44 |
| 1648598400000 | 546.83 |
| 1648684800000 | 540.42 |
| 1648771200000 | 545.95 |
| 1649030400000 | 549.49 |
| 1649116800000 | 546.64 |
| 1649203200000 | 545.5 |
| 1649289600000 | 553.05 |
| 1649376000000 | 556.01 |
| 1649635200000 | 546.84 |
| 1649721600000 | 547 |
| 1649808000000 | 554.3 |
| 1649894400000 | 553.27 |
| 1650240000000 | 552.35 |
| 1650326400000 | 562.0599 |
| 1650412800000 | 563.5599 |
| 1650499200000 | 556.4299 |
| 1650585600000 | 541.39 |
| 1650844800000 | 547.41 |
| 1650931200000 | 534.88 |
| 1651017600000 | 540.91 |
| 1651104000000 | 552.79 |
| 1651190400000 | 532.07 |
| 1651449600000 | 535.59 |
| 1651536000000 | 539.23 |
| 1651622400000 | 554.98 |
| 1651708800000 | 534.25 |
| 1651795200000 | 525.13 |
| 1652054400000 | 513.76 |
| 1652140800000 | 514.22 |
| 1652227200000 | 503.53 |
| 1652313600000 | 510.6 |
| 1652400000000 | 522.4299 |
| 1652659200000 | 519.15 |
| 1652745600000 | 522.92 |
| 1652832000000 | 490.56 |
| 1652918400000 | 485.59 |
| 1653004800000 | 487.72 |
| 1653264000000 | 490.8 |
| 1653350400000 | 484.32 |
| 1653436800000 | 493.43 |
| 1653523200000 | 505.26 |
| 1653609600000 | 519.45 |
| 1653868800000 | 516.1 |
| 1653955200000 | 512.92 |
| 1654041600000 | 509.38 |
| 1654128000000 | 518.65 |
| 1654214400000 | 511.46 |
| 1654473600000 | 512.94 |
| 1654560000000 | 517.9299 |
| 1654646400000 | 508.91 |
| 1654732800000 | 502.98 |
| 1654819200000 | 493.23 |
| 1655078400000 | 478.72 |
| 1655164800000 | 479.9 |
| 1655251200000 | 485.47 |
| 1655337600000 | 463.42 |
| 1655424000000 | 467.34 |
| 1655683200000 | 463.84 |
| 1655769600000 | 472.28 |
| 1655856000000 | 467.69 |
| 1655942400000 | 473.77 |
| 1656028800000 | 488.09 |
| 1656288000000 | 485.09 |
| 1656374400000 | 480.59 |
| 1656460800000 | 479.39 |
| 1656547200000 | 478.33 |
| 1656633600000 | 485.59 |
| 1656892800000 | 484.07 |
| 1656979200000 | 489.99 |
| 1657065600000 | 494.36 |
| 1657152000000 | 504.79 |
| 1657238400000 | 504.98 |
| 1657497600000 | 504.79 |
| 1657584000000 | 502.22 |
| 1657670400000 | 496.72 |
| 1657756800000 | 499.73 |
| 1657843200000 | 504.74 |
| 1658102400000 | 496.23 |
| 1658188800000 | 507.81 |
| 1658275200000 | 513.52 |
| 1658361600000 | 518.5599 |
| 1658448000000 | 512.22 |
| 1658707200000 | 515.62 |
| 1658793600000 | 514.45 |
| 1658880000000 | 526.3099 |
| 1658966400000 | 532.42 |
| 1659052800000 | 538.65 |
| 1659312000000 | 533.04 |
| 1659398400000 | 531.54 |
| 1659484800000 | 538.76 |
| 1659571200000 | 531.22 |
| 1659657600000 | 536.19 |
| 1659916800000 | 534.49 |
| 1660003200000 | 531.19 |
| 1660089600000 | 535.76 |
| 1660176000000 | 538.94 |
| 1660262400000 | 552.54 |
| 1660521600000 | 555.78 |
| 1660608000000 | 558.33 |
| 1660694400000 | 554.85 |
| 1660780800000 | 560.79 |
| 1660867200000 | 558.39 |
| 1661126400000 | 551.45 |
| 1661212800000 | 550.8099 |
| 1661299200000 | 551.99 |
| 1661385600000 | 562.05 |
| 1661472000000 | 542.53 |
| 1661731200000 | 540.7 |
| 1661817600000 | 533.62 |
| 1661904000000 | 525.37 |
| 1661990400000 | 530.8099 |
| 1662076800000 | 521.86 |
| 1662336000000 | 527.48 |
| 1662422400000 | 525.98 |
| 1662508800000 | 532 |
| 1662595200000 | 537.94 |
| 1662681600000 | 541.7 |
| 1662940800000 | 542.41 |
| 1663027200000 | 524.27 |
| 1663113600000 | 522.96 |
| 1663200000000 | 518 |
| 1663286400000 | 512.32 |
| 1663545600000 | 519.04 |
| 1663632000000 | 512.75 |
| 1663718400000 | 511.13 |
| 1663804800000 | 507.46 |
| 1663891200000 | 503.96 |
| 1664150400000 | 501.88 |
| 1664236800000 | 504.53 |
| 1664323200000 | 514.66 |
| 1664409600000 | 498.56 |
| 1664496000000 | 492.06 |
| 1664755200000 | 506.94 |
| 1664841600000 | 515.34 |
| 1664928000000 | 518.9 |
| 1665014400000 | 515.7 |
| 1665100800000 | 504.17 |
| 1665360000000 | 506.22 |
| 1665446400000 | 502.71 |
| 1665532800000 | 500.54 |
| 1665619200000 | 512.35 |
| 1665705600000 | 497.59 |
| 1665964800000 | 506.26 |
| 1666051200000 | 511.11 |
| 1666137600000 | 508.62 |
| 1666224000000 | 502.03 |
| 1666310400000 | 517.89 |
| 1666569600000 | 521.55 |
| 1666656000000 | 525.23 |
| 1666742400000 | 520.91 |
| 1666828800000 | 521.94 |
| 1666915200000 | 538.8099 |
| 1667174400000 | 538.8099 |
| 1667260800000 | 540.97 |
| 1667347200000 | 526.64 |
| 1667433600000 | 525.52 |
| 1667520000000 | 524.96 |
| 1667779200000 | 525.14 |
| 1667865600000 | 525.02 |
| 1667952000000 | 517.34 |
| 1668038400000 | 539.33 |
| 1668124800000 | 537.02 |
| 1668384000000 | 531.98 |
| 1668470400000 | 534.48 |
| 1668556800000 | 526.82 |
| 1668643200000 | 528.12 |
| 1668729600000 | 529.5599 |
| 1668988800000 | 535.72 |
| 1669075200000 | 542.25 |
| 1669161600000 | 539.01 |
| 1669248000000 | 537.2 |
| 1669334400000 | 537.63 |
| 1669593600000 | 529.62 |
| 1669680000000 | 531.5 |
| 1669766400000 | 547.92 |
| 1669852800000 | 536.11 |
| 1669939200000 | 534.25 |
| 1670198400000 | 520.26 |
| 1670284800000 | 516.2 |
| 1670371200000 | 515.48 |
| 1670457600000 | 516.88 |
| 1670544000000 | 513 |
| 1670803200000 | 521.17 |
| 1670889600000 | 517.95 |
| 1670976000000 | 513.07 |
| 1671062400000 | 499.05 |
| 1671148800000 | 494.61 |
| 1671408000000 | 491.33 |
| 1671494400000 | 491.19 |
| 1671580800000 | 499.91 |
| 1671667200000 | 493.9 |
| 1671753600000 | 496.55 |
| 1672012800000 | 496.55 |
| 1672099200000 | 494.3 |
| 1672185600000 | 489.05 |
| 1672272000000 | 494.21 |
| 1672358400000 | 492.02 |
| 1672617600000 | 492.02 |
| 1672704000000 | 493.94 |
| 1672790400000 | 496.1 |
| 1672876800000 | 495.91 |
| 1672963200000 | 505.47 |
| 1673222400000 | 497.4 |
| 1673308800000 | 501.83 |
| 1673395200000 | 507.28 |
| 1673481600000 | 506.81 |
| 1673568000000 | 508.05 |
| 1673827200000 | 508.24 |
| 1673913600000 | 509.02 |
| 1674000000000 | 501.12 |
| 1674086400000 | 497.76 |
| 1674172800000 | 504.96 |
| 1674432000000 | 509.81 |
| 1674518400000 | 509.41 |
| 1674604800000 | 510.12 |
| 1674691200000 | 519.22 |
| 1674777600000 | 520.22 |
| 1675036800000 | 513.67 |
| 1675123200000 | 523.15 |
| 1675209600000 | 525.76 |
| 1675296000000 | 528.7 |
| 1675382400000 | 528.88 |
| 1675641600000 | 530.45 |
| 1675728000000 | 538.19 |
| 1675814400000 | 530.0599 |
| 1675900800000 | 525.14 |
| 1675987200000 | 531.78 |
| 1676246400000 | 536.29 |
| 1676332800000 | 536.45 |
| 1676419200000 | 541.12 |
| 1676505600000 | 534.95 |
| 1676592000000 | 532.6 |
| 1676851200000 | 531.4 |
| 1676937600000 | 520.74 |
| 1677024000000 | 523.33 |
| 1677110400000 | 527.98 |
| 1677196800000 | 527.01 |
| 1677456000000 | 524.79 |
| 1677542400000 | 523.41 |
| 1677628800000 | 519.63 |
| 1677715200000 | 525.29 |
| 1677801600000 | 531.75 |
| 1678060800000 | 526.44 |
| 1678147200000 | 524.49 |
| 1678233600000 | 526.54 |
| 1678320000000 | 516.27 |
| 1678406400000 | 500.36 |
| 1678665600000 | 490.88 |
| 1678752000000 | 499.36 |
| 1678838400000 | 497.49 |
| 1678924800000 | 502.33 |
| 1679011200000 | 492.91 |
| 1679270400000 | 496.13 |
| 1679356800000 | 501.43 |
| 1679443200000 | 490.73 |
| 1679529600000 | 489.3 |
| 1679616000000 | 496.51 |
| 1679875200000 | 498.6 |
| 1679961600000 | 495.68 |
| 1680048000000 | 502.25 |
| 1680134400000 | 500.99 |
| 1680220800000 | 511.31 |
| 1680480000000 | 510.83 |
| 1680566400000 | 499.51 |
| 1680652800000 | 500.35 |
| 1680739200000 | 498.17 |
| 1681084800000 | 506.94 |
| 1681171200000 | 507.41 |
| 1681257600000 | 501.75 |
| 1681344000000 | 502.68 |
| 1681430400000 | 502.96 |
| 1681689600000 | 509.08 |
| 1681776000000 | 508.88 |
| 1681862400000 | 506.59 |
| 1681948800000 | 504.33 |
| 1682035200000 | 502.96 |
| 1682294400000 | 502.02 |
| 1682380800000 | 493.81 |
| 1682467200000 | 486.29 |
| 1682553600000 | 495.66 |
| 1682640000000 | 498.4 |
| 1682899200000 | 501.35 |
| 1682985600000 | 494.45 |
| 1683072000000 | 488.68 |
| 1683158400000 | 483.52 |
| 1683244800000 | 491.58 |
| 1683504000000 | 489.9 |
| 1683590400000 | 490.75 |
| 1683676800000 | 490.58 |
| 1683763200000 | 492.54 |
| 1683849600000 | 495.62 |
| 1684108800000 | 498.83 |
| 1684195200000 | 494.02 |
| 1684281600000 | 502.93 |
| 1684368000000 | 512.94 |
| 1684454400000 | 510.06 |
| 1684713600000 | 509.35 |
| 1684800000000 | 504.95 |
| 1684886400000 | 501.14 |
| 1684972800000 | 509.93 |
| 1685059200000 | 517.86 |
| 1685318400000 | 517.69 |
| 1685404800000 | 518.8 |
| 1685491200000 | 515.42 |
| 1685577600000 | 516.53 |
| 1685664000000 | 525.84 |
| 1685923200000 | 523.2 |
| 1686009600000 | 528.79 |
| 1686096000000 | 530.26 |
| 1686182400000 | 527.72 |
| 1686268800000 | 527.91 |
| 1686528000000 | 534.23 |
| 1686614400000 | 537.71 |
| 1686700800000 | 533.07 |
| 1686787200000 | 536.6 |
| 1686873600000 | 533.67 |
| 1687132800000 | 533.72 |
| 1687219200000 | 530.84 |
| 1687305600000 | 527.04 |
| 1687392000000 | 527.24 |
| 1687478400000 | 527.85 |
| 1687737600000 | 527.52 |
| 1687824000000 | 533.61 |
| 1687910400000 | 536.59 |
| 1687996800000 | 541.32 |
| 1688083200000 | 545.32 |
| 1688342400000 | 546.0599 |
| 1688428800000 | 546.28 |
| 1688515200000 | 544.4 |
| 1688601600000 | 539.8099 |
| 1688688000000 | 535.96 |
| 1688947200000 | 541.21 |
| 1689033600000 | 544.0599 |
| 1689120000000 | 541.3 |
| 1689206400000 | 540.65 |
| 1689292800000 | 537.87 |
| 1689552000000 | 543.57 |
| 1689638400000 | 546.91 |
| 1689724800000 | 548.25 |
| 1689811200000 | 545.57 |
| 1689897600000 | 547.96 |
| 1690156800000 | 550.22 |
| 1690243200000 | 555.54 |
| 1690329600000 | 553.45 |
| 1690416000000 | 554.11 |
| 1690502400000 | 553.47 |
| 1690761600000 | 555.59 |
| 1690848000000 | 558.71 |
| 1690934400000 | 556.49 |
| 1691020800000 | 557.8 |
| 1691107200000 | 550.15 |
| 1691366400000 | 555.99 |
| 1691452800000 | 556.16 |
| 1691539200000 | 550.98 |
| 1691625600000 | 547.85 |
| 1691712000000 | 550.13 |
| 1691971200000 | 557.79 |
| 1692057600000 | 550.58 |
| 1692144000000 | 548.35 |
| 1692230400000 | 542.63 |
| 1692316800000 | 545.42 |
| 1692576000000 | 547.32 |
| 1692662400000 | 547.65 |
| 1692748800000 | 554.2 |
| 1692835200000 | 547.13 |
| 1692921600000 | 553.16 |
| 1693180800000 | 555.08 |
| 1693267200000 | 561.61 |
| 1693353600000 | 559.19 |
| 1693440000000 | 563.4 |
| 1693526400000 | 570.29 |
| 1693785600000 | 571.46 |
| 1693872000000 | 569.82 |
| 1693958400000 | 569.22 |
| 1694044800000 | 568.33 |
| 1694131200000 | 567.09 |
| 1694390400000 | 567.17 |
| 1694476800000 | 563.92 |
| 1694563200000 | 561.75 |
| 1694649600000 | 570.79 |
| 1694736000000 | 561.8099 |
| 1694995200000 | 564.44 |
| 1695081600000 | 564.16 |
| 1695168000000 | 559.35 |
| 1695254400000 | 554.4299 |
| 1695340800000 | 555.91 |
| 1695600000000 | 563.37 |
| 1695686400000 | 555.11 |
| 1695772800000 | 561.89 |
| 1695859200000 | 564.01 |
| 1695945600000 | 560.48 |
| 1696204800000 | 564.5 |
| 1696291200000 | 557.0599 |
| 1696377600000 | 560.78 |
| 1696464000000 | 558.8 |
| 1696550400000 | 563.76 |
| 1696809600000 | 567 |
| 1696896000000 | 568.27 |
| 1696982400000 | 570.04 |
| 1697068800000 | 566.07 |
| 1697155200000 | 565.04 |
| 1697414400000 | 569.25 |
| 1697500800000 | 569.3 |
| 1697587200000 | 562.87 |
| 1697673600000 | 553.4299 |
| 1697760000000 | 544.42 |
| 1698019200000 | 541.27 |
| 1698105600000 | 545.61 |
| 1698192000000 | 538.88 |
| 1698278400000 | 539.36 |
| 1698364800000 | 534.99 |
| 1698624000000 | 538.62 |
| 1698710400000 | 545.88 |
| 1698796800000 | 555.92 |
| 1698883200000 | 560.95 |
| 1698969600000 | 561.62 |
| 1699228800000 | 562.5 |
| 1699315200000 | 565.22 |
| 1699401600000 | 564.33 |
| 1699488000000 | 560.27 |
| 1699574400000 | 573.12 |
| 1699833600000 | 571.83 |
| 1699920000000 | 577.27 |
| 1700006400000 | 574.25 |
| 1700092800000 | 571.5599 |
| 1700179200000 | 574.4 |
| 1700438400000 | 575.37 |
| 1700524800000 | 574.54 |
| 1700611200000 | 580.12 |
| 1700697600000 | 577.8099 |
| 1700784000000 | 577.0599 |
| 1701043200000 | 577.97 |
| 1701129600000 | 572.61 |
| 1701216000000 | 574.16 |
| 1701302400000 | 582.02 |
| 1701388800000 | 592.21 |
| 1701648000000 | 590.98 |
| 1701734400000 | 589.58 |
| 1701820800000 | 586.23 |
| 1701907200000 | 589.67 |
| 1701993600000 | 592.96 |
| 1702252800000 | 601.32 |
| 1702339200000 | 602.73 |
| 1702425600000 | 610.73 |
| 1702512000000 | 604.03 |
| 1702598400000 | 608.64 |
| 1702857600000 | 612.94 |
| 1702944000000 | 612.59 |
| 1703030400000 | 605.01 |
| 1703116800000 | 610.41 |
| 1703203200000 | 609.27 |
| 1703548800000 | 610.71 |
| 1703635200000 | 607.13 |
| 1703721600000 | 605.98 |
| 1703808000000 | 607.01 |
| 1704153600000 | 606.23 |
| 1704240000000 | 603.14 |
| 1704326400000 | 598.99 |
| 1704412800000 | 599.24 |
| 1704672000000 | 610.72 |
| 1704758400000 | 612.26 |
| 1704844800000 | 615.35 |
| 1704931200000 | 618.42 |
| 1705017600000 | 619.88 |
| 1705276800000 | 620.73 |
| 1705363200000 | 624.34 |
| 1705449600000 | 623.11 |
| 1705536000000 | 628.9 |
| 1705622400000 | 637.76 |
| 1705881600000 | 644.15 |
| 1705968000000 | 644.97 |
| 1706054400000 | 640.3 |
| 1706140800000 | 649.13 |
| 1706227200000 | 646.74 |
| 1706486400000 | 656.13 |
| 1706572800000 | 658.5 |
| 1706659200000 | 647.35 |
| 1706745600000 | 657.48 |
| 1706832000000 | 677.72 |
| 1707091200000 | 682.39 |
| 1707177600000 | 677.62 |
| 1707264000000 | 687 |
| 1707350400000 | 689.65 |
| 1707436800000 | 692.3099 |
| 1707696000000 | 692.14 |
| 1707782400000 | 684.97 |
| 1707868800000 | 694.37 |
| 1707955200000 | 694.3099 |
| 1708041600000 | 687.28 |
| 1708300800000 | 687.53 |
| 1708387200000 | 677.76 |
| 1708473600000 | 677.86 |
| 1708560000000 | 701.19 |
| 1708646400000 | 704.0599 |
| 1708905600000 | 703.57 |
| 1708992000000 | 706.0599 |
| 1709078400000 | 705.49 |
| 1709164800000 | 710.49 |
| 1709251200000 | 721.39 |
| 1709510400000 | 723.13 |
| 1709596800000 | 717.03 |
| 1709683200000 | 722.74 |
| 1709769600000 | 732.6 |
| 1709856000000 | 716.6799 |
| 1710115200000 | 711.94 |
| 1710201600000 | 726.92 |
| 1710288000000 | 724.61 |
| 1710374400000 | 720.82 |
| 1710460800000 | 718.45 |
| 1710720000000 | 721.48 |
| 1710806400000 | 729.61 |
| 1710892800000 | 738.21 |
| 1710979200000 | 739.28 |
| 1711065600000 | 742.46 |
| 1711324800000 | 737.63 |
| 1711411200000 | 735.98 |
| 1711497600000 | 739.95 |
| 1711584000000 | 743.96 |
| 1711929600000 | 744.65 |
| 1712016000000 | 737.99 |
| 1712102400000 | 738.55 |
| 1712188800000 | 727.23 |
| 1712275200000 | 740.65 |
| 1712534400000 | 734.9 |
| 1712620800000 | 731.03 |
| 1712707200000 | 729.52 |
| 1712793600000 | 736.8 |
| 1712880000000 | 732.57 |
| 1713139200000 | 723.87 |
| 1713225600000 | 720.6799 |
| 1713312000000 | 713.29 |
| 1713398400000 | 709.62 |
| 1713484800000 | 699.53 |
| 1713744000000 | 708.25 |
| 1713830400000 | 713.48 |
| 1713916800000 | 709.53 |
| 1714003200000 | 702.55 |
| 1714089600000 | 706.14 |
| 1714348800000 | 704.7 |
| 1714435200000 | 693.11 |
| STOXX USA 900 ESG-X Ax Multi-Factor | STOXX USA 900 ESG-X | |
|---|---|---|
| 2017 | 12.761230441507 | 6.9480735674646 |
| 2018 | -1.1603611546829 | 0.30415149372449 |
| 2019 | 30.444964008153 | 35.787939823511 |
| 2020 | 9.1609027234512 | 13.915154368523 |
| 2021 | 46.013933029648 | 35.76641440296 |
| 2022 | -13.842005247537 | -15.501910008568 |
| 2023 | 23.572026062226 | 24.190754551446 |
| 2024 | 51.715421525753 | 32.800652848854 |
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 |
|---|---|---|---|---|
| Price EUR | CH0524923973 | SA9UEMFP | .SA9UEMFP | |
| Net Return EUR | CH0524923924 | SA9UEMFR | .SA9UEMFR | |
| Gross Return EUR | CH0524923577 | SA9UEMFG | .SA9UEMFG | |
| Gross Return USD | CH0524923783 | SA9UEMFZ | SA9UEMFZ INDEX | .SA9UEMFZ |
| Price USD | CH0524923742 | SA9UEMFL | .SA9UEMFL | |
| Net Return USD | CH0524923825 | SA9UEMFV | .SA9UEMFV |
Quick Facts
| Weighting | Optimization |
| Cap Factor | 4.5% / min (20x parent index weight, 8%) / 35% |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | dayend |
| Calculation hours | 22:15:00 22:15:00 |
| Base value/base date | 100 as of Mar. 19, 2012 |
| History | Mar. 19, 2012 |
| Inception date | Mar. 26, 2020 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NVIDIA Corp. | Technology | USA | 10.053% |
| META PLATFORMS CLASS A | Technology | USA | 7.406% |
| Costco Wholesale Corp. | Retail | USA | 4.991% |
| Accenture PLC Cl A | Industrial Goods and Services | USA | 4.852% |
| Apple Inc. | Technology | USA | 3.858% |
| CADENCE DESIGN SYS. | Technology | USA | 3.316% |
| PHILLIPS 66 | Energy | USA | 2.684% |
| MARATHON PETROLEUM | Energy | USA | 2.442% |
| REGENERON PHARMS. | Health Care | USA | 2.122% |
| Bank of New York Mellon Corp. | Financial Services | USA | 2.109% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of May 31, 2024
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.