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 (USD bn) | Components (USD 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 | 106.1 | 0.8 | 0.3 | 9.3 | 0.0 | 8.8 | 0.0 | 99.8 |
| STOXX USA 900 ESG-X | 53,051.4 | 50,871.6 | 63.5 | 17.2 | 3,567.6 | 3.6 | 7.0 | 0.0 | 5.9 |
Supersector weighting (top 10)
| Technology | 33.5 |
|---|---|
| Industrial Goods and Services | 10.7 |
| Retail | 7.7 |
| Insurance | 6.6 |
| Financial Services | 6.6 |
| Health Care | 5.6 |
| Consumer Products and Services | 5.5 |
| Telecommunications | 4.3 |
| Energy | 3.2 |
| Basic Resources | 3.0 |
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 | 5.8 | 5.8 | 28.8 | 53.2 | 120.4 | N/A | N/A | 28.9 | 15.3 | 17.2 |
| STOXX USA 900 ESG-X | 3.0 | 3.0 | 26.8 | 40.2 | 104.8 | N/A | N/A | 27.2 | 12.1 | 15.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA 900 ESG-X Ax Multi-Factor | N/A | N/A | 15.0 | 18.9 | 22.5 | N/A | N/A | 1.4 | 0.7 | 0.6 |
| STOXX USA 900 ESG-X | N/A | N/A | 13.9 | 18.4 | 22.1 | N/A | N/A | 1.4 | 0.5 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA 900 ESG-X Ax Multi-Factor | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 4.8 | 4.8 | 5.7 | 5.7 | 5.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA 900 ESG-X Ax Multi-Factor | 0.9 | 0.9 | 1.0 | 1.0 | 1.0 | 6.4 | 6.4 | 0.3 | 0.5 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of January 31, 2025
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 | 21.6 | 19.4 | 20.3 | 19.3 | 3.9 | 1.4 | 1.8 | 24.8 |
| STOXX USA 900 ESG-X | 31.6 | 25.3 | 28.6 | 24.7 | 5.3 | 1.6 | 3.3 | 10.4 |
Performance and annual returns
| STOXX USA 900 ESG-X Ax Multi-Factor | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.82 |
| 1332288000000 | 99.93 |
| 1332374400000 | 99.79 |
| 1332460800000 | 99.86 |
| 1332720000000 | 101.69 |
| 1332806400000 | 101.52 |
| 1332892800000 | 100.97 |
| 1332979200000 | 101.02 |
| 1333065600000 | 100.85 |
| 1333324800000 | 101.87 |
| 1333411200000 | 101.75 |
| 1333497600000 | 100.94 |
| 1333584000000 | 101.33 |
| 1333929600000 | 101.39 |
| 1334016000000 | 98.14 |
| 1334102400000 | 99.02 |
| 1334188800000 | 100.27 |
| 1334275200000 | 99.81 |
| 1334534400000 | 99.28 |
| 1334620800000 | 100.57 |
| 1334707200000 | 100.59 |
| 1334793600000 | 100.07 |
| 1334880000000 | 100.25 |
| 1335139200000 | 99.22 |
| 1335225600000 | 98.82 |
| 1335312000000 | 100.68 |
| 1335398400000 | 101.52 |
| 1335484800000 | 101.93 |
| 1335744000000 | 101.17 |
| 1335830400000 | 101.63 |
| 1335916800000 | 102.13 |
| 1336003200000 | 100.76 |
| 1336089600000 | 99.14 |
| 1336348800000 | 99.18 |
| 1336435200000 | 98.49 |
| 1336521600000 | 97.89 |
| 1336608000000 | 98.39 |
| 1336694400000 | 98.22 |
| 1336953600000 | 96.93 |
| 1337040000000 | 96.86 |
| 1337126400000 | 96.64 |
| 1337212800000 | 94.13 |
| 1337299200000 | 93.25 |
| 1337558400000 | 95.15 |
| 1337644800000 | 95.4 |
| 1337731200000 | 95.74 |
| 1337817600000 | 96.23 |
| 1337904000000 | 96.21 |
| 1338163200000 | 96.21 |
| 1338249600000 | 97.01 |
| 1338336000000 | 95.97 |
| 1338422400000 | 95.67 |
| 1338508800000 | 93.04 |
| 1338768000000 | 93.48 |
| 1338854400000 | 94 |
| 1338940800000 | 95.99 |
| 1339027200000 | 95.42 |
| 1339113600000 | 96.39 |
| 1339372800000 | 94.98 |
| 1339459200000 | 96.05 |
| 1339545600000 | 94.99 |
| 1339632000000 | 95.88 |
| 1339718400000 | 96.78 |
| 1339977600000 | 97.44 |
| 1340064000000 | 98.32 |
| 1340150400000 | 98.34 |
| 1340236800000 | 96.35 |
| 1340323200000 | 97.43 |
| 1340582400000 | 95.87 |
| 1340668800000 | 96.49 |
| 1340755200000 | 96.42 |
| 1340841600000 | 95.62 |
| 1340928000000 | 97.77 |
| 1341187200000 | 98.21 |
| 1341273600000 | 98.62 |
| 1341360000000 | 98.62 |
| 1341446400000 | 98.77 |
| 1341532800000 | 98.05 |
| 1341792000000 | 97.75 |
| 1341878400000 | 97.02 |
| 1341964800000 | 96.54 |
| 1342051200000 | 96.44 |
| 1342137600000 | 97.88 |
| 1342396800000 | 97.9 |
| 1342483200000 | 98.62 |
| 1342569600000 | 99.73 |
| 1342656000000 | 99.65 |
| 1342742400000 | 98.01 |
| 1343001600000 | 97.07 |
| 1343088000000 | 95.89 |
| 1343174400000 | 95.92 |
| 1343260800000 | 97.77 |
| 1343347200000 | 99.63 |
| 1343606400000 | 99.56 |
| 1343692800000 | 98.35 |
| 1343779200000 | 97.73 |
| 1343865600000 | 97.68 |
| 1343952000000 | 99.24 |
| 1344211200000 | 99.48 |
| 1344297600000 | 100.22 |
| 1344384000000 | 100.4 |
| 1344470400000 | 99.97 |
| 1344556800000 | 100.21 |
| 1344816000000 | 100.19 |
| 1344902400000 | 100.19 |
| 1344988800000 | 100.52 |
| 1345075200000 | 101.13 |
| 1345161600000 | 101.53 |
| 1345420800000 | 101.55 |
| 1345507200000 | 101.09 |
| 1345593600000 | 101.17 |
| 1345680000000 | 100.43 |
| 1345766400000 | 101.06 |
| 1346025600000 | 101.18 |
| 1346112000000 | 101.33 |
| 1346198400000 | 101.46 |
| 1346284800000 | 100.72 |
| 1346371200000 | 101.28 |
| 1346630400000 | 101.28 |
| 1346716800000 | 101.34 |
| 1346803200000 | 100.96 |
| 1346889600000 | 102.77 |
| 1346976000000 | 102.83 |
| 1347235200000 | 102.12 |
| 1347321600000 | 102.3 |
| 1347408000000 | 102.51 |
| 1347494400000 | 103.65 |
| 1347580800000 | 104.31 |
| 1347840000000 | 103.76 |
| 1347926400000 | 103.28 |
| 1348012800000 | 103.45 |
| 1348099200000 | 103.65 |
| 1348185600000 | 103.42 |
| 1348444800000 | 103.25 |
| 1348531200000 | 102.49 |
| 1348617600000 | 102.01 |
| 1348704000000 | 102.84 |
| 1348790400000 | 102.52 |
| 1349049600000 | 103.02 |
| 1349136000000 | 103.28 |
| 1349222400000 | 103.69 |
| 1349308800000 | 104.61 |
| 1349395200000 | 104.45 |
| 1349654400000 | 104.28 |
| 1349740800000 | 103.02 |
| 1349827200000 | 102.12 |
| 1349913600000 | 102.41 |
| 1350000000000 | 101.93 |
| 1350259200000 | 102.9 |
| 1350345600000 | 104.15 |
| 1350432000000 | 104.41 |
| 1350518400000 | 104.23 |
| 1350604800000 | 102.7 |
| 1350864000000 | 102.45 |
| 1350950400000 | 101.31 |
| 1351036800000 | 100.84 |
| 1351123200000 | 101.2 |
| 1351209600000 | 101.04 |
| 1351468800000 | 101.05 |
| 1351555200000 | 101.05 |
| 1351641600000 | 101.2 |
| 1351728000000 | 102.4 |
| 1351814400000 | 101.4 |
| 1352073600000 | 101.76 |
| 1352160000000 | 102.82 |
| 1352246400000 | 100.69 |
| 1352332800000 | 99.38 |
| 1352419200000 | 99.59 |
| 1352678400000 | 99.7 |
| 1352764800000 | 99.46 |
| 1352851200000 | 98.04 |
| 1352937600000 | 98.08 |
| 1353024000000 | 98.98 |
| 1353283200000 | 100.79 |
| 1353369600000 | 101 |
| 1353456000000 | 101.17 |
| 1353542400000 | 101.17 |
| 1353628800000 | 102.43 |
| 1353888000000 | 102.24 |
| 1353974400000 | 101.69 |
| 1354060800000 | 102.73 |
| 1354147200000 | 103.04 |
| 1354233600000 | 103.1 |
| 1354492800000 | 102.75 |
| 1354579200000 | 102.59 |
| 1354665600000 | 102.42 |
| 1354752000000 | 102.88 |
| 1354838400000 | 103.13 |
| 1355097600000 | 103.34 |
| 1355184000000 | 104.03 |
| 1355270400000 | 103.7 |
| 1355356800000 | 103.18 |
| 1355443200000 | 103.04 |
| 1355702400000 | 104.29 |
| 1355788800000 | 105.32 |
| 1355875200000 | 104.61 |
| 1355961600000 | 104.94 |
| 1356048000000 | 104.22 |
| 1356307200000 | 104.04 |
| 1356480000000 | 104.25 |
| 1356566400000 | 103.24 |
| 1356652800000 | 102.32 |
| 1356912000000 | 104.1 |
| 1357084800000 | 106.35 |
| 1357171200000 | 106.42 |
| 1357257600000 | 106.91 |
| 1357516800000 | 106.4 |
| 1357603200000 | 106.31 |
| 1357689600000 | 106.96 |
| 1357776000000 | 107.44 |
| 1357862400000 | 107.35 |
| 1358121600000 | 107.58 |
| 1358208000000 | 107.97 |
| 1358294400000 | 108.06 |
| 1358380800000 | 108.73 |
| 1358467200000 | 108.64 |
| 1358726400000 | 108.64 |
| 1358812800000 | 109.34 |
| 1358899200000 | 109.64 |
| 1358985600000 | 110.19 |
| 1359072000000 | 110.8 |
| 1359331200000 | 110.67 |
| 1359417600000 | 111.68 |
| 1359504000000 | 111.42 |
| 1359590400000 | 111.68 |
| 1359676800000 | 112.44 |
| 1359936000000 | 111.58 |
| 1360022400000 | 112.76 |
| 1360108800000 | 113.21 |
| 1360195200000 | 112.98 |
| 1360281600000 | 114.05 |
| 1360540800000 | 113.99 |
| 1360627200000 | 114.13 |
| 1360713600000 | 114.12 |
| 1360800000000 | 114.41 |
| 1360886400000 | 114.65 |
| 1361145600000 | 114.65 |
| 1361232000000 | 115.26 |
| 1361318400000 | 113.17 |
| 1361404800000 | 112.85 |
| 1361491200000 | 113.89 |
| 1361750400000 | 111.73 |
| 1361836800000 | 112.61 |
| 1361923200000 | 114.29 |
| 1362009600000 | 114.18 |
| 1362096000000 | 114.84 |
| 1362355200000 | 115.66 |
| 1362441600000 | 116.53 |
| 1362528000000 | 116.53 |
| 1362614400000 | 116.2 |
| 1362700800000 | 116.66 |
| 1362960000000 | 116.63 |
| 1363046400000 | 116.61 |
| 1363132800000 | 116.43 |
| 1363219200000 | 116.98 |
| 1363305600000 | 116.6 |
| 1363564800000 | 116.04 |
| 1363651200000 | 115.55 |
| 1363737600000 | 116.77 |
| 1363824000000 | 115.8 |
| 1363910400000 | 116.71 |
| 1364169600000 | 116.43 |
| 1364256000000 | 117.43 |
| 1364342400000 | 117.8 |
| 1364428800000 | 118.71 |
| 1364774400000 | 118.77 |
| 1364860800000 | 117.86 |
| 1364947200000 | 116.26 |
| 1365033600000 | 116.95 |
| 1365120000000 | 116.48 |
| 1365379200000 | 117.12 |
| 1365465600000 | 117.4 |
| 1365552000000 | 118.67 |
| 1365638400000 | 118.94 |
| 1365724800000 | 118.56 |
| 1365984000000 | 115.44 |
| 1366070400000 | 117.24 |
| 1366156800000 | 115.85 |
| 1366243200000 | 115.05 |
| 1366329600000 | 116.27 |
| 1366588800000 | 117.05 |
| 1366675200000 | 118.46 |
| 1366761600000 | 118.75 |
| 1366848000000 | 119.13 |
| 1366934400000 | 118.39 |
| 1367193600000 | 119.36 |
| 1367280000000 | 119.44 |
| 1367366400000 | 117.78 |
| 1367452800000 | 119.44 |
| 1367539200000 | 120.95 |
| 1367798400000 | 121.13 |
| 1367884800000 | 121.97 |
| 1367971200000 | 122.15 |
| 1368057600000 | 121.48 |
| 1368144000000 | 122.22 |
| 1368403200000 | 122.18 |
| 1368489600000 | 123.82 |
| 1368576000000 | 124.39 |
| 1368662400000 | 123.33 |
| 1368748800000 | 124.96 |
| 1369008000000 | 124.9 |
| 1369094400000 | 125.12 |
| 1369180800000 | 123.85 |
| 1369267200000 | 123.65 |
| 1369353600000 | 123.64 |
| 1369612800000 | 123.64 |
| 1369699200000 | 124.5 |
| 1369785600000 | 123.63 |
| 1369872000000 | 124.18 |
| 1369958400000 | 123.14 |
| 1370217600000 | 122.93 |
| 1370304000000 | 122.01 |
| 1370390400000 | 120.42 |
| 1370476800000 | 121.76 |
| 1370563200000 | 123.16 |
| 1370822400000 | 123.16 |
| 1370908800000 | 121.83 |
| 1370995200000 | 120.54 |
| 1371081600000 | 122.62 |
| 1371168000000 | 122.23 |
| 1371427200000 | 122.73 |
| 1371513600000 | 123.76 |
| 1371600000000 | 122.14 |
| 1371686400000 | 118.88 |
| 1371772800000 | 118.87 |
| 1372032000000 | 117.5 |
| 1372118400000 | 118.87 |
| 1372204800000 | 120.47 |
| 1372291200000 | 121.36 |
| 1372377600000 | 121.1 |
| 1372636800000 | 121.93 |
| 1372723200000 | 121.32 |
| 1372809600000 | 121.67 |
| 1372896000000 | 121.67 |
| 1372982400000 | 122.81 |
| 1373241600000 | 123.45 |
| 1373328000000 | 124.26 |
| 1373414400000 | 124.16 |
| 1373500800000 | 125.89 |
| 1373587200000 | 126.79 |
| 1373846400000 | 126.95 |
| 1373932800000 | 125.91 |
| 1374019200000 | 126.16 |
| 1374105600000 | 126.6 |
| 1374192000000 | 127.09 |
| 1374451200000 | 127.6 |
| 1374537600000 | 126.97 |
| 1374624000000 | 126.37 |
| 1374710400000 | 127.03 |
| 1374796800000 | 127.44 |
| 1375056000000 | 127.25 |
| 1375142400000 | 127.51 |
| 1375228800000 | 127.53 |
| 1375315200000 | 129.49 |
| 1375401600000 | 129.21 |
| 1375660800000 | 128.92 |
| 1375747200000 | 128.35 |
| 1375833600000 | 127.73 |
| 1375920000000 | 128.43 |
| 1376006400000 | 128.12 |
| 1376265600000 | 127.99 |
| 1376352000000 | 128.61 |
| 1376438400000 | 127.52 |
| 1376524800000 | 125.16 |
| 1376611200000 | 124.81 |
| 1376870400000 | 124.12 |
| 1376956800000 | 125.43 |
| 1377043200000 | 125.03 |
| 1377129600000 | 126.17 |
| 1377216000000 | 126.45 |
| 1377475200000 | 125.74 |
| 1377561600000 | 123.34 |
| 1377648000000 | 123.87 |
| 1377734400000 | 124.24 |
| 1377820800000 | 123.59 |
| 1378080000000 | 123.59 |
| 1378166400000 | 124.64 |
| 1378252800000 | 125.75 |
| 1378339200000 | 125.75 |
| 1378425600000 | 125.54 |
| 1378684800000 | 126.61 |
| 1378771200000 | 127.37 |
| 1378857600000 | 128.01 |
| 1378944000000 | 127.27 |
| 1379030400000 | 127.94 |
| 1379289600000 | 128.84 |
| 1379376000000 | 129.45 |
| 1379462400000 | 130.74 |
| 1379548800000 | 130.74 |
| 1379635200000 | 130.04 |
| 1379894400000 | 129.17 |
| 1379980800000 | 129.43 |
| 1380067200000 | 129.38 |
| 1380153600000 | 129.72 |
| 1380240000000 | 129.64 |
| 1380499200000 | 129 |
| 1380585600000 | 130.37 |
| 1380672000000 | 130.38 |
| 1380758400000 | 129.46 |
| 1380844800000 | 130.52 |
| 1381104000000 | 129.02 |
| 1381190400000 | 127.41 |
| 1381276800000 | 127.37 |
| 1381363200000 | 130.32 |
| 1381449600000 | 131.29 |
| 1381708800000 | 131.8 |
| 1381795200000 | 130.77 |
| 1381881600000 | 132.64 |
| 1381968000000 | 133.82 |
| 1382054400000 | 134.6 |
| 1382313600000 | 134.78 |
| 1382400000000 | 135.82 |
| 1382486400000 | 134.77 |
| 1382572800000 | 134.62 |
| 1382659200000 | 135.39 |
| 1382918400000 | 135.56 |
| 1383004800000 | 136.42 |
| 1383091200000 | 136.17 |
| 1383177600000 | 135.83 |
| 1383264000000 | 136.22 |
| 1383523200000 | 136.79 |
| 1383609600000 | 136.5 |
| 1383696000000 | 136.8 |
| 1383782400000 | 134.89 |
| 1383868800000 | 137.08 |
| 1384128000000 | 137.26 |
| 1384214400000 | 137.41 |
| 1384300800000 | 138.7 |
| 1384387200000 | 140.16 |
| 1384473600000 | 140.38 |
| 1384732800000 | 139.57 |
| 1384819200000 | 139.21 |
| 1384905600000 | 138.94 |
| 1384992000000 | 140.47 |
| 1385078400000 | 141.31 |
| 1385337600000 | 141.58 |
| 1385424000000 | 141.6 |
| 1385510400000 | 142.43 |
| 1385596800000 | 142.43 |
| 1385683200000 | 142.15 |
| 1385942400000 | 142.14 |
| 1386028800000 | 141.46 |
| 1386115200000 | 141.1 |
| 1386201600000 | 140.53 |
| 1386288000000 | 142.47 |
| 1386547200000 | 142.43 |
| 1386633600000 | 142.33 |
| 1386720000000 | 140.82 |
| 1386806400000 | 140.46 |
| 1386892800000 | 140.83 |
| 1387152000000 | 141.82 |
| 1387238400000 | 142.1 |
| 1387324800000 | 144.11 |
| 1387411200000 | 143.65 |
| 1387497600000 | 144.65 |
| 1387756800000 | 145.57 |
| 1387843200000 | 146.06 |
| 1388016000000 | 146.33 |
| 1388102400000 | 146.45 |
| 1388361600000 | 146.62 |
| 1388448000000 | 147.46 |
| 1388620800000 | 145.73 |
| 1388707200000 | 145.8 |
| 1388966400000 | 145.19 |
| 1389052800000 | 146.52 |
| 1389139200000 | 147.05 |
| 1389225600000 | 147.77 |
| 1389312000000 | 148.06 |
| 1389571200000 | 145.55 |
| 1389657600000 | 146.95 |
| 1389744000000 | 146.63 |
| 1389830400000 | 145.75 |
| 1389916800000 | 145.36 |
| 1390176000000 | 145.36 |
| 1390262400000 | 145.33 |
| 1390348800000 | 145.49 |
| 1390435200000 | 144.17 |
| 1390521600000 | 140.66 |
| 1390780800000 | 139.81 |
| 1390867200000 | 140.74 |
| 1390953600000 | 139.7 |
| 1391040000000 | 141.01 |
| 1391126400000 | 139.99 |
| 1391385600000 | 136.53 |
| 1391472000000 | 136.91 |
| 1391558400000 | 136.61 |
| 1391644800000 | 138.6 |
| 1391731200000 | 140.21 |
| 1391990400000 | 139.94 |
| 1392076800000 | 141.59 |
| 1392163200000 | 141.5 |
| 1392249600000 | 142.73 |
| 1392336000000 | 143.79 |
| 1392595200000 | 143.79 |
| 1392681600000 | 144.38 |
| 1392768000000 | 143.84 |
| 1392854400000 | 144.54 |
| 1392940800000 | 144.7 |
| 1393200000000 | 145.71 |
| 1393286400000 | 145.89 |
| 1393372800000 | 145.81 |
| 1393459200000 | 145.94 |
| 1393545600000 | 146.72 |
| 1393804800000 | 145.6 |
| 1393891200000 | 147.8 |
| 1393977600000 | 148.1 |
| 1394064000000 | 148.6 |
| 1394150400000 | 148.73 |
| 1394409600000 | 148.64 |
| 1394496000000 | 147.94 |
| 1394582400000 | 148.5 |
| 1394668800000 | 146.85 |
| 1394755200000 | 147.27 |
| 1395014400000 | 148.73 |
| 1395100800000 | 149.78 |
| 1395187200000 | 148.71 |
| 1395273600000 | 149.52 |
| 1395360000000 | 149.11 |
| 1395619200000 | 148.02 |
| 1395705600000 | 148.13 |
| 1395792000000 | 147.05 |
| 1395878400000 | 146.36 |
| 1395964800000 | 147.21 |
| 1396224000000 | 148.89 |
| 1396310400000 | 150.24 |
| 1396396800000 | 150.49 |
| 1396483200000 | 150.13 |
| 1396569600000 | 147.79 |
| 1396828800000 | 145.41 |
| 1396915200000 | 146.1 |
| 1397001600000 | 147.91 |
| 1397088000000 | 144.59 |
| 1397174400000 | 142.89 |
| 1397433600000 | 144.11 |
| 1397520000000 | 145.26 |
| 1397606400000 | 147.08 |
| 1397692800000 | 146.8 |
| 1398038400000 | 146.47 |
| 1398124800000 | 148.43 |
| 1398211200000 | 148.25 |
| 1398297600000 | 147.84 |
| 1398384000000 | 146.18 |
| 1398643200000 | 146.27 |
| 1398729600000 | 146.99 |
| 1398816000000 | 148.03 |
| 1398902400000 | 148.3 |
| 1398988800000 | 148.16 |
| 1399248000000 | 148.44 |
| 1399334400000 | 147.22 |
| 1399420800000 | 148.23 |
| 1399507200000 | 147.74 |
| 1399593600000 | 148.11 |
| 1399852800000 | 150.15 |
| 1399939200000 | 150.38 |
| 1400025600000 | 149.45 |
| 1400112000000 | 147.99 |
| 1400198400000 | 148.61 |
| 1400457600000 | 149.46 |
| 1400544000000 | 147.95 |
| 1400630400000 | 149.21 |
| 1400716800000 | 149.5 |
| 1400803200000 | 150.33 |
| 1401062400000 | 150.33 |
| 1401148800000 | 151 |
| 1401235200000 | 150.81 |
| 1401321600000 | 151.71 |
| 1401408000000 | 151.87 |
| 1401667200000 | 152.23 |
| 1401753600000 | 152.03 |
| 1401840000000 | 152.46 |
| 1401926400000 | 152.96 |
| 1402012800000 | 153.92 |
| 1402272000000 | 153.7 |
| 1402358400000 | 153.32 |
| 1402444800000 | 153.06 |
| 1402531200000 | 151.68 |
| 1402617600000 | 152.02 |
| 1402876800000 | 151.66 |
| 1402963200000 | 152.52 |
| 1403049600000 | 153.43 |
| 1403136000000 | 153.58 |
| 1403222400000 | 153.87 |
| 1403481600000 | 153.66 |
| 1403568000000 | 152.54 |
| 1403654400000 | 152.92 |
| 1403740800000 | 152.81 |
| 1403827200000 | 152.91 |
| 1404086400000 | 152.69 |
| 1404172800000 | 154.06 |
| 1404259200000 | 153.76 |
| 1404345600000 | 154.41 |
| 1404432000000 | 154.41 |
| 1404691200000 | 153.37 |
| 1404777600000 | 152.56 |
| 1404864000000 | 153.27 |
| 1404950400000 | 152.61 |
| 1405036800000 | 152.79 |
| 1405296000000 | 153.25 |
| 1405382400000 | 153.05 |
| 1405468800000 | 153.03 |
| 1405555200000 | 151.46 |
| 1405641600000 | 153.12 |
| 1405900800000 | 152.66 |
| 1405987200000 | 153.46 |
| 1406073600000 | 153.68 |
| 1406160000000 | 154.55 |
| 1406246400000 | 153.73 |
| 1406505600000 | 153.98 |
| 1406592000000 | 152.98 |
| 1406678400000 | 152.75 |
| 1406764800000 | 150.16 |
| 1406851200000 | 150.23 |
| 1407110400000 | 150.7 |
| 1407196800000 | 149.53 |
| 1407283200000 | 149.92 |
| 1407369600000 | 148.6 |
| 1407456000000 | 150.48 |
| 1407715200000 | 150.85 |
| 1407801600000 | 150.68 |
| 1407888000000 | 151.71 |
| 1407974400000 | 152.77 |
| 1408060800000 | 152.54 |
| 1408320000000 | 154.03 |
| 1408406400000 | 155.28 |
| 1408492800000 | 155.94 |
| 1408579200000 | 156.11 |
| 1408665600000 | 155.97 |
| 1408924800000 | 156.61 |
| 1409011200000 | 156.74 |
| 1409097600000 | 156.93 |
| 1409184000000 | 157.04 |
| 1409270400000 | 157.6 |
| 1409529600000 | 157.6 |
| 1409616000000 | 157.9 |
| 1409702400000 | 157.65 |
| 1409788800000 | 157.64 |
| 1409875200000 | 158.25 |
| 1410134400000 | 158.01 |
| 1410220800000 | 157 |
| 1410307200000 | 157.1 |
| 1410393600000 | 157.15 |
| 1410480000000 | 156.26 |
| 1410739200000 | 155.88 |
| 1410825600000 | 157.13 |
| 1410912000000 | 157.09 |
| 1410998400000 | 158.12 |
| 1411084800000 | 157.64 |
| 1411344000000 | 156.17 |
| 1411430400000 | 154.91 |
| 1411516800000 | 156.35 |
| 1411603200000 | 154.02 |
| 1411689600000 | 154.91 |
| 1411948800000 | 154.59 |
| 1412035200000 | 154.08 |
| 1412121600000 | 151.55 |
| 1412208000000 | 151.53 |
| 1412294400000 | 153.56 |
| 1412553600000 | 153.31 |
| 1412640000000 | 151.2 |
| 1412726400000 | 153.88 |
| 1412812800000 | 150.33 |
| 1412899200000 | 148.24 |
| 1413158400000 | 145.16 |
| 1413244800000 | 145.95 |
| 1413331200000 | 144.93 |
| 1413417600000 | 145.67 |
| 1413504000000 | 147.59 |
| 1413763200000 | 148.93 |
| 1413849600000 | 152.6 |
| 1413936000000 | 151.49 |
| 1414022400000 | 153.22 |
| 1414108800000 | 154.82 |
| 1414368000000 | 155.17 |
| 1414454400000 | 156.58 |
| 1414540800000 | 156.35 |
| 1414627200000 | 157.51 |
| 1414713600000 | 159.64 |
| 1414972800000 | 159.78 |
| 1415059200000 | 160.02 |
| 1415145600000 | 160.79 |
| 1415232000000 | 161.68 |
| 1415318400000 | 161.15 |
| 1415577600000 | 162.19 |
| 1415664000000 | 162.38 |
| 1415750400000 | 162.46 |
| 1415836800000 | 162.27 |
| 1415923200000 | 162.19 |
| 1416182400000 | 162.72 |
| 1416268800000 | 164.04 |
| 1416355200000 | 163.51 |
| 1416441600000 | 163.99 |
| 1416528000000 | 164.24 |
| 1416787200000 | 165.26 |
| 1416873600000 | 165.31 |
| 1416960000000 | 166.07 |
| 1417046400000 | 166.07 |
| 1417132800000 | 166.42 |
| 1417392000000 | 164.96 |
| 1417478400000 | 165.92 |
| 1417564800000 | 166.85 |
| 1417651200000 | 167.35 |
| 1417737600000 | 167.69 |
| 1417996800000 | 166.7 |
| 1418083200000 | 166.12 |
| 1418169600000 | 163.6 |
| 1418256000000 | 165.22 |
| 1418342400000 | 162.84 |
| 1418601600000 | 162.41 |
| 1418688000000 | 161.12 |
| 1418774400000 | 164.14 |
| 1418860800000 | 167.81 |
| 1418947200000 | 168.28 |
| 1419206400000 | 169.12 |
| 1419292800000 | 169.1 |
| 1419379200000 | 169.49 |
| 1419552000000 | 169.22 |
| 1419811200000 | 169.91 |
| 1419897600000 | 169.48 |
| 1419984000000 | 167.95 |
| 1420156800000 | 167.8 |
| 1420416000000 | 165.21 |
| 1420502400000 | 163.68 |
| 1420588800000 | 166.1 |
| 1420675200000 | 169.68 |
| 1420761600000 | 168.23 |
| 1421020800000 | 166.67 |
| 1421107200000 | 166.21 |
| 1421193600000 | 165.18 |
| 1421280000000 | 163.99 |
| 1421366400000 | 166.24 |
| 1421625600000 | 166.24 |
| 1421712000000 | 166.62 |
| 1421798400000 | 167.96 |
| 1421884800000 | 171.03 |
| 1421971200000 | 170.54 |
| 1422230400000 | 170.65 |
| 1422316800000 | 169.39 |
| 1422403200000 | 168.27 |
| 1422489600000 | 170.37 |
| 1422576000000 | 167.31 |
| 1422835200000 | 168.76 |
| 1422921600000 | 170.6 |
| 1423008000000 | 170.33 |
| 1423094400000 | 171.75 |
| 1423180800000 | 171.48 |
| 1423440000000 | 169.92 |
| 1423526400000 | 171.59 |
| 1423612800000 | 172.07 |
| 1423699200000 | 173.05 |
| 1423785600000 | 173.68 |
| 1424044800000 | 173.68 |
| 1424131200000 | 173.98 |
| 1424217600000 | 174.23 |
| 1424304000000 | 174.52 |
| 1424390400000 | 176.03 |
| 1424649600000 | 176.64 |
| 1424736000000 | 177.06 |
| 1424822400000 | 175.82 |
| 1424908800000 | 175.91 |
| 1424995200000 | 175.4 |
| 1425254400000 | 176.3 |
| 1425340800000 | 175.13 |
| 1425427200000 | 174.55 |
| 1425513600000 | 175.4 |
| 1425600000000 | 172.9 |
| 1425859200000 | 173.98 |
| 1425945600000 | 171.16 |
| 1426032000000 | 171.68 |
| 1426118400000 | 173.89 |
| 1426204800000 | 173.36 |
| 1426464000000 | 176.26 |
| 1426550400000 | 175.6 |
| 1426636800000 | 177.62 |
| 1426723200000 | 177.38 |
| 1426809600000 | 179 |
| 1427068800000 | 178.8 |
| 1427155200000 | 178.12 |
| 1427241600000 | 174.98 |
| 1427328000000 | 174.42 |
| 1427414400000 | 175.51 |
| 1427673600000 | 177.63 |
| 1427760000000 | 176.21 |
| 1427846400000 | 175.15 |
| 1427932800000 | 175.25 |
| 1428278400000 | 175.82 |
| 1428364800000 | 175.48 |
| 1428451200000 | 176.49 |
| 1428537600000 | 176.81 |
| 1428624000000 | 177.58 |
| 1428883200000 | 176.83 |
| 1428969600000 | 176.48 |
| 1429056000000 | 176.47 |
| 1429142400000 | 176.78 |
| 1429228800000 | 174.87 |
| 1429488000000 | 174.55 |
| 1429574400000 | 174.53 |
| 1429660800000 | 174.81 |
| 1429747200000 | 175.13 |
| 1429833600000 | 174.74 |
| 1430092800000 | 173.05 |
| 1430179200000 | 173.11 |
| 1430265600000 | 171.43 |
| 1430352000000 | 169.99 |
| 1430438400000 | 172.2 |
| 1430697600000 | 172.78 |
| 1430784000000 | 170.69 |
| 1430870400000 | 170.86 |
| 1430956800000 | 171.78 |
| 1431043200000 | 173.55 |
| 1431302400000 | 173.59 |
| 1431388800000 | 172.92 |
| 1431475200000 | 172.92 |
| 1431561600000 | 174.85 |
| 1431648000000 | 175 |
| 1431907200000 | 176.01 |
| 1431993600000 | 175.94 |
| 1432080000000 | 175.49 |
| 1432166400000 | 175.82 |
| 1432252800000 | 175.68 |
| 1432512000000 | 175.68 |
| 1432598400000 | 173.79 |
| 1432684800000 | 175.25 |
| 1432771200000 | 175.37 |
| 1432857600000 | 175.67 |
| 1433116800000 | 176.11 |
| 1433203200000 | 175.56 |
| 1433289600000 | 176.12 |
| 1433376000000 | 174.54 |
| 1433462400000 | 174.39 |
| 1433721600000 | 173.13 |
| 1433808000000 | 172.95 |
| 1433894400000 | 174.85 |
| 1433980800000 | 175.83 |
| 1434067200000 | 174.71 |
| 1434326400000 | 173.74 |
| 1434412800000 | 174.71 |
| 1434499200000 | 175.24 |
| 1434585600000 | 176.79 |
| 1434672000000 | 176.39 |
| 1434931200000 | 176.93 |
| 1435017600000 | 176.78 |
| 1435104000000 | 174.97 |
| 1435190400000 | 175.04 |
| 1435276800000 | 174.88 |
| 1435536000000 | 171.47 |
| 1435622400000 | 171.85 |
| 1435708800000 | 174.21 |
| 1435795200000 | 173.86 |
| 1435881600000 | 173.86 |
| 1436140800000 | 173.57 |
| 1436227200000 | 174.69 |
| 1436313600000 | 172.26 |
| 1436400000000 | 172.9 |
| 1436486400000 | 174.92 |
| 1436745600000 | 176.28 |
| 1436832000000 | 176.86 |
| 1436918400000 | 176.56 |
| 1437004800000 | 177.36 |
| 1437091200000 | 177.38 |
| 1437350400000 | 177.51 |
| 1437436800000 | 176.86 |
| 1437523200000 | 177.66 |
| 1437609600000 | 176.6 |
| 1437696000000 | 175.12 |
| 1437955200000 | 174.13 |
| 1438041600000 | 175.74 |
| 1438128000000 | 176.68 |
| 1438214400000 | 176.31 |
| 1438300800000 | 176.57 |
| 1438560000000 | 176.55 |
| 1438646400000 | 175.77 |
| 1438732800000 | 177.1 |
| 1438819200000 | 175.09 |
| 1438905600000 | 174.66 |
| 1439164800000 | 176.49 |
| 1439251200000 | 175.48 |
| 1439337600000 | 175.23 |
| 1439424000000 | 175.58 |
| 1439510400000 | 176.34 |
| 1439769600000 | 177.67 |
| 1439856000000 | 177.72 |
| 1439942400000 | 176.13 |
| 1440028800000 | 172.81 |
| 1440115200000 | 167.66 |
| 1440374400000 | 161.98 |
| 1440460800000 | 160.01 |
| 1440547200000 | 164.96 |
| 1440633600000 | 167.64 |
| 1440720000000 | 167.55 |
| 1440979200000 | 166.36 |
| 1441065600000 | 162.55 |
| 1441152000000 | 165.28 |
| 1441238400000 | 165.72 |
| 1441324800000 | 163.81 |
| 1441584000000 | 163.81 |
| 1441670400000 | 167.77 |
| 1441756800000 | 166 |
| 1441843200000 | 166.78 |
| 1441929600000 | 167.99 |
| 1442188800000 | 167.41 |
| 1442275200000 | 168.98 |
| 1442361600000 | 170.5 |
| 1442448000000 | 170.34 |
| 1442534400000 | 167.74 |
| 1442793600000 | 168.77 |
| 1442880000000 | 166.73 |
| 1442966400000 | 167 |
| 1443052800000 | 166.52 |
| 1443139200000 | 166.57 |
| 1443398400000 | 162.41 |
| 1443484800000 | 162.89 |
| 1443571200000 | 165.41 |
| 1443657600000 | 165.45 |
| 1443744000000 | 167.26 |
| 1444003200000 | 169.73 |
| 1444089600000 | 168.14 |
| 1444176000000 | 169.6 |
| 1444262400000 | 171.2 |
| 1444348800000 | 171.54 |
| 1444608000000 | 172.47 |
| 1444694400000 | 170.96 |
| 1444780800000 | 169.48 |
| 1444867200000 | 171.23 |
| 1444953600000 | 172.14 |
| 1445212800000 | 172.39 |
| 1445299200000 | 172.5 |
| 1445385600000 | 171.18 |
| 1445472000000 | 172.7 |
| 1445558400000 | 173.51 |
| 1445817600000 | 173.53 |
| 1445904000000 | 173.17 |
| 1445990400000 | 175.24 |
| 1446076800000 | 174.95 |
| 1446163200000 | 173.85 |
| 1446422400000 | 175.73 |
| 1446508800000 | 175.74 |
| 1446595200000 | 175.36 |
| 1446681600000 | 175.89 |
| 1446768000000 | 176.4 |
| 1447027200000 | 174.86 |
| 1447113600000 | 175.69 |
| 1447200000000 | 174.99 |
| 1447286400000 | 172.19 |
| 1447372800000 | 170.06 |
| 1447632000000 | 172.23 |
| 1447718400000 | 172.4 |
| 1447804800000 | 174.58 |
| 1447891200000 | 173.94 |
| 1447977600000 | 175.87 |
| 1448236800000 | 175.88 |
| 1448323200000 | 175.79 |
| 1448409600000 | 175.94 |
| 1448496000000 | 175.94 |
| 1448582400000 | 176.42 |
| 1448841600000 | 175.35 |
| 1448928000000 | 177.21 |
| 1449014400000 | 175.63 |
| 1449100800000 | 173.19 |
| 1449187200000 | 176.96 |
| 1449446400000 | 176.22 |
| 1449532800000 | 175.77 |
| 1449619200000 | 173.87 |
| 1449705600000 | 174.46 |
| 1449792000000 | 172.09 |
| 1450051200000 | 172.85 |
| 1450137600000 | 173.56 |
| 1450224000000 | 175.78 |
| 1450310400000 | 173.72 |
| 1450396800000 | 171.41 |
| 1450656000000 | 172.38 |
| 1450742400000 | 174.01 |
| 1450828800000 | 175.52 |
| 1450915200000 | 175.42 |
| 1451260800000 | 175.43 |
| 1451347200000 | 177.07 |
| 1451433600000 | 176.12 |
| 1451520000000 | 174.32 |
| 1451865600000 | 171.11 |
| 1451952000000 | 171.89 |
| 1452038400000 | 169.84 |
| 1452124800000 | 166.77 |
| 1452211200000 | 164.57 |
| 1452470400000 | 164.52 |
| 1452556800000 | 166.16 |
| 1452643200000 | 161.77 |
| 1452729600000 | 163.84 |
| 1452816000000 | 161.18 |
| 1453075200000 | 161.18 |
| 1453161600000 | 161.59 |
| 1453248000000 | 160.14 |
| 1453334400000 | 160.02 |
| 1453420800000 | 163.13 |
| 1453680000000 | 161.09 |
| 1453766400000 | 163.18 |
| 1453852800000 | 161.65 |
| 1453939200000 | 162.52 |
| 1454025600000 | 165.57 |
| 1454284800000 | 166.41 |
| 1454371200000 | 163.6 |
| 1454457600000 | 163.11 |
| 1454544000000 | 163.08 |
| 1454630400000 | 159.46 |
| 1454889600000 | 156.29 |
| 1454976000000 | 156.59 |
| 1455062400000 | 157.23 |
| 1455148800000 | 155.65 |
| 1455235200000 | 159.51 |
| 1455494400000 | 159.51 |
| 1455580800000 | 162.18 |
| 1455667200000 | 164.45 |
| 1455753600000 | 163.47 |
| 1455840000000 | 163.73 |
| 1456099200000 | 166.16 |
| 1456185600000 | 164.77 |
| 1456272000000 | 166.03 |
| 1456358400000 | 167.91 |
| 1456444800000 | 167.43 |
| 1456704000000 | 166.13 |
| 1456790400000 | 169.93 |
| 1456876800000 | 170.4 |
| 1456963200000 | 170.51 |
| 1457049600000 | 170.56 |
| 1457308800000 | 170.08 |
| 1457395200000 | 168.96 |
| 1457481600000 | 169.76 |
| 1457568000000 | 169.79 |
| 1457654400000 | 173.12 |
| 1457913600000 | 172.61 |
| 1458000000000 | 172.42 |
| 1458086400000 | 173.4 |
| 1458172800000 | 173.71 |
| 1458259200000 | 174.88 |
| 1458518400000 | 174.73 |
| 1458604800000 | 174.96 |
| 1458691200000 | 174.45 |
| 1458777600000 | 174.64 |
| 1459123200000 | 175.12 |
| 1459209600000 | 176.3 |
| 1459296000000 | 177.06 |
| 1459382400000 | 176.51 |
| 1459468800000 | 177.6 |
| 1459728000000 | 177.13 |
| 1459814400000 | 175.49 |
| 1459900800000 | 177.04 |
| 1459987200000 | 174.67 |
| 1460073600000 | 175.09 |
| 1460332800000 | 174.25 |
| 1460419200000 | 175.44 |
| 1460505600000 | 177.32 |
| 1460592000000 | 176.81 |
| 1460678400000 | 176.99 |
| 1460937600000 | 178.18 |
| 1461024000000 | 178.14 |
| 1461110400000 | 178.37 |
| 1461196800000 | 176.69 |
| 1461283200000 | 177.05 |
| 1461542400000 | 177.48 |
| 1461628800000 | 177.95 |
| 1461715200000 | 178.25 |
| 1461801600000 | 176.05 |
| 1461888000000 | 175.43 |
| 1462147200000 | 177.12 |
| 1462233600000 | 175.76 |
| 1462320000000 | 174.79 |
| 1462406400000 | 174.6 |
| 1462492800000 | 175.26 |
| 1462752000000 | 176.22 |
| 1462838400000 | 177.74 |
| 1462924800000 | 176.54 |
| 1463011200000 | 176.72 |
| 1463097600000 | 176.04 |
| 1463356800000 | 177.57 |
| 1463443200000 | 175.45 |
| 1463529600000 | 175.72 |
| 1463616000000 | 175.09 |
| 1463702400000 | 175.86 |
| 1463961600000 | 175.57 |
| 1464048000000 | 178.46 |
| 1464134400000 | 178.79 |
| 1464220800000 | 179 |
| 1464307200000 | 179.91 |
| 1464566400000 | 179.91 |
| 1464652800000 | 179.67 |
| 1464739200000 | 180.32 |
| 1464825600000 | 181.09 |
| 1464912000000 | 180.24 |
| 1465171200000 | 180.51 |
| 1465257600000 | 180.64 |
| 1465344000000 | 181.18 |
| 1465430400000 | 181.23 |
| 1465516800000 | 179.66 |
| 1465776000000 | 177.95 |
| 1465862400000 | 177.98 |
| 1465948800000 | 177.54 |
| 1466035200000 | 178.24 |
| 1466121600000 | 177.41 |
| 1466380800000 | 178.7 |
| 1466467200000 | 179.12 |
| 1466553600000 | 178.75 |
| 1466640000000 | 181.02 |
| 1466726400000 | 175.74 |
| 1466985600000 | 173.32 |
| 1467072000000 | 175.85 |
| 1467158400000 | 178.59 |
| 1467244800000 | 181.76 |
| 1467331200000 | 181.69 |
| 1467590400000 | 181.69 |
| 1467676800000 | 181.4 |
| 1467763200000 | 182.32 |
| 1467849600000 | 181.97 |
| 1467936000000 | 184.71 |
| 1468195200000 | 184.97 |
| 1468281600000 | 185.5 |
| 1468368000000 | 185.59 |
| 1468454400000 | 186.24 |
| 1468540800000 | 185.42 |
| 1468800000000 | 185.26 |
| 1468886400000 | 185.17 |
| 1468972800000 | 185.95 |
| 1469059200000 | 184.72 |
| 1469145600000 | 185.93 |
| 1469404800000 | 186.07 |
| 1469491200000 | 187.25 |
| 1469577600000 | 185.81 |
| 1469664000000 | 186.49 |
| 1469750400000 | 186.63 |
| 1470009600000 | 186.41 |
| 1470096000000 | 185.27 |
| 1470182400000 | 186.03 |
| 1470268800000 | 185.63 |
| 1470355200000 | 186.96 |
| 1470614400000 | 186.73 |
| 1470700800000 | 186.67 |
| 1470787200000 | 186.9 |
| 1470873600000 | 187.75 |
| 1470960000000 | 187.95 |
| 1471219200000 | 188.23 |
| 1471305600000 | 186.79 |
| 1471392000000 | 186.91 |
| 1471478400000 | 187.75 |
| 1471564800000 | 188.36 |
| 1471824000000 | 188.48 |
| 1471910400000 | 188.83 |
| 1471996800000 | 188 |
| 1472083200000 | 188.09 |
| 1472169600000 | 187.72 |
| 1472428800000 | 188.65 |
| 1472515200000 | 188.35 |
| 1472601600000 | 188.19 |
| 1472688000000 | 188.45 |
| 1472774400000 | 189.63 |
| 1473033600000 | 189.63 |
| 1473120000000 | 189.94 |
| 1473206400000 | 189.48 |
| 1473292800000 | 188.56 |
| 1473379200000 | 184.26 |
| 1473638400000 | 186.42 |
| 1473724800000 | 183.97 |
| 1473811200000 | 183.69 |
| 1473897600000 | 185.91 |
| 1473984000000 | 184.98 |
| 1474243200000 | 185.87 |
| 1474329600000 | 185.76 |
| 1474416000000 | 188.4 |
| 1474502400000 | 189.68 |
| 1474588800000 | 188.3 |
| 1474848000000 | 187.1 |
| 1474934400000 | 188.8 |
| 1475020800000 | 189.52 |
| 1475107200000 | 188.24 |
| 1475193600000 | 189.74 |
| 1475452800000 | 188.79 |
| 1475539200000 | 187.54 |
| 1475625600000 | 188.47 |
| 1475712000000 | 188.57 |
| 1475798400000 | 187.55 |
| 1476057600000 | 188.51 |
| 1476144000000 | 186.23 |
| 1476230400000 | 187.03 |
| 1476316800000 | 186.77 |
| 1476403200000 | 186.67 |
| 1476662400000 | 186 |
| 1476748800000 | 186.66 |
| 1476835200000 | 186.84 |
| 1476921600000 | 185.9 |
| 1477008000000 | 185.59 |
| 1477267200000 | 187.1 |
| 1477353600000 | 186.15 |
| 1477440000000 | 185.1 |
| 1477526400000 | 183.72 |
| 1477612800000 | 183.5 |
| 1477872000000 | 184.54 |
| 1477958400000 | 182.8 |
| 1478044800000 | 182.31 |
| 1478131200000 | 182.03 |
| 1478217600000 | 181.54 |
| 1478476800000 | 185.86 |
| 1478563200000 | 186.78 |
| 1478649600000 | 186.89 |
| 1478736000000 | 187.32 |
| 1478822400000 | 189.61 |
| 1479081600000 | 188.92 |
| 1479168000000 | 190.6 |
| 1479254400000 | 191.29 |
| 1479340800000 | 192.99 |
| 1479427200000 | 193.09 |
| 1479686400000 | 193.25 |
| 1479772800000 | 193.78 |
| 1479859200000 | 194.25 |
| 1479945600000 | 194.25 |
| 1480032000000 | 194.96 |
| 1480291200000 | 194.04 |
| 1480377600000 | 194.3 |
| 1480464000000 | 192.89 |
| 1480550400000 | 191.05 |
| 1480636800000 | 191.61 |
| 1480896000000 | 192.9 |
| 1480982400000 | 193.63 |
| 1481068800000 | 196.42 |
| 1481155200000 | 197.24 |
| 1481241600000 | 197.62 |
| 1481500800000 | 197.17 |
| 1481587200000 | 198.44 |
| 1481673600000 | 197.57 |
| 1481760000000 | 198.53 |
| 1481846400000 | 198.71 |
| 1482105600000 | 199.46 |
| 1482192000000 | 200.46 |
| 1482278400000 | 199.8 |
| 1482364800000 | 199.09 |
| 1482451200000 | 199.51 |
| 1482710400000 | 199.51 |
| 1482796800000 | 200.79 |
| 1482883200000 | 198.17 |
| 1482969600000 | 198.45 |
| 1483056000000 | 197.1 |
| 1483315200000 | 197.1 |
| 1483401600000 | 197.17 |
| 1483488000000 | 199.03 |
| 1483574400000 | 197.99 |
| 1483660800000 | 198.68 |
| 1483920000000 | 198.26 |
| 1484006400000 | 199.16 |
| 1484092800000 | 199.6 |
| 1484179200000 | 198.88 |
| 1484265600000 | 199.67 |
| 1484524800000 | 199.67 |
| 1484611200000 | 198.75 |
| 1484697600000 | 199.87 |
| 1484784000000 | 199.09 |
| 1484870400000 | 199.35 |
| 1485129600000 | 198.72 |
| 1485216000000 | 200.66 |
| 1485302400000 | 202.23 |
| 1485388800000 | 201.8 |
| 1485475200000 | 202.13 |
| 1485734400000 | 200.94 |
| 1485820800000 | 201.06 |
| 1485907200000 | 201.05 |
| 1485993600000 | 201.33 |
| 1486080000000 | 202.63 |
| 1486339200000 | 202.76 |
| 1486425600000 | 203.25 |
| 1486512000000 | 203.56 |
| 1486598400000 | 204.81 |
| 1486684800000 | 205.25 |
| 1486944000000 | 205.51 |
| 1487030400000 | 206.04 |
| 1487116800000 | 207.08 |
| 1487203200000 | 207.02 |
| 1487289600000 | 207.4 |
| 1487548800000 | 207.4 |
| 1487635200000 | 209.08 |
| 1487721600000 | 208.91 |
| 1487808000000 | 207.5 |
| 1487894400000 | 208.39 |
| 1488153600000 | 208.64 |
| 1488240000000 | 208.11 |
| 1488326400000 | 210.52 |
| 1488412800000 | 209.2 |
| 1488499200000 | 209.18 |
| 1488758400000 | 208.14 |
| 1488844800000 | 207.8 |
| 1488931200000 | 207.84 |
| 1489017600000 | 207.73 |
| 1489104000000 | 208.83 |
| 1489363200000 | 209.6 |
| 1489449600000 | 209.02 |
| 1489536000000 | 210.69 |
| 1489622400000 | 210.21 |
| 1489708800000 | 211.09 |
| 1489968000000 | 210.44 |
| 1490054400000 | 207.17 |
| 1490140800000 | 208.44 |
| 1490227200000 | 207.97 |
| 1490313600000 | 208 |
| 1490572800000 | 207.58 |
| 1490659200000 | 208.91 |
| 1490745600000 | 209 |
| 1490832000000 | 209.64 |
| 1490918400000 | 209.17 |
| 1491177600000 | 208.28 |
| 1491264000000 | 208.18 |
| 1491350400000 | 207.29 |
| 1491436800000 | 208.03 |
| 1491523200000 | 208.06 |
| 1491782400000 | 208.36 |
| 1491868800000 | 208.29 |
| 1491955200000 | 207.02 |
| 1492041600000 | 205.77 |
| 1492387200000 | 207.49 |
| 1492473600000 | 206.71 |
| 1492560000000 | 207.04 |
| 1492646400000 | 208.71 |
| 1492732800000 | 208.27 |
| 1492992000000 | 210.65 |
| 1493078400000 | 211.68 |
| 1493164800000 | 212.12 |
| 1493251200000 | 213.32 |
| 1493337600000 | 212.8 |
| 1493596800000 | 213.14 |
| 1493683200000 | 213.23 |
| 1493769600000 | 213.33 |
| 1493856000000 | 214.1 |
| 1493942400000 | 215.03 |
| 1494201600000 | 214.62 |
| 1494288000000 | 214.73 |
| 1494374400000 | 215.93 |
| 1494460800000 | 215.52 |
| 1494547200000 | 214.77 |
| 1494806400000 | 216.19 |
| 1494892800000 | 216.5 |
| 1494979200000 | 212.3 |
| 1495065600000 | 213.19 |
| 1495152000000 | 214.17 |
| 1495411200000 | 215.83 |
| 1495497600000 | 216.14 |
| 1495584000000 | 216.78 |
| 1495670400000 | 219.15 |
| 1495756800000 | 219.11 |
| 1496016000000 | 219.11 |
| 1496102400000 | 219.22 |
| 1496188800000 | 219.83 |
| 1496275200000 | 221.47 |
| 1496361600000 | 222.13 |
| 1496620800000 | 221.68 |
| 1496707200000 | 220.41 |
| 1496793600000 | 221.32 |
| 1496880000000 | 222.12 |
| 1496966400000 | 221.24 |
| 1497225600000 | 220.49 |
| 1497312000000 | 221.79 |
| 1497398400000 | 221.4 |
| 1497484800000 | 220.93 |
| 1497571200000 | 220.88 |
| 1497830400000 | 223.21 |
| 1497916800000 | 221.33 |
| 1498003200000 | 221.12 |
| 1498089600000 | 220.08 |
| 1498176000000 | 220.54 |
| 1498435200000 | 220.38 |
| 1498521600000 | 218.19 |
| 1498608000000 | 220.65 |
| 1498694400000 | 218.53 |
| 1498780800000 | 218.87 |
| 1499040000000 | 219.34 |
| 1499126400000 | 219.34 |
| 1499212800000 | 220.25 |
| 1499299200000 | 218.33 |
| 1499385600000 | 220.6 |
| 1499644800000 | 220.75 |
| 1499731200000 | 220.77 |
| 1499817600000 | 222.56 |
| 1499904000000 | 222.95 |
| 1499990400000 | 223.99 |
| 1500249600000 | 224.13 |
| 1500336000000 | 224.12 |
| 1500422400000 | 225.48 |
| 1500508800000 | 225.17 |
| 1500595200000 | 224.82 |
| 1500854400000 | 225.2 |
| 1500940800000 | 225.42 |
| 1501027200000 | 225.05 |
| 1501113600000 | 223.81 |
| 1501200000000 | 223.97 |
| 1501459200000 | 223.67 |
| 1501545600000 | 224.97 |
| 1501632000000 | 224.04 |
| 1501718400000 | 223.6 |
| 1501804800000 | 224.2 |
| 1502064000000 | 224.83 |
| 1502150400000 | 224.33 |
| 1502236800000 | 223.92 |
| 1502323200000 | 219.87 |
| 1502409600000 | 220.76 |
| 1502668800000 | 222.98 |
| 1502755200000 | 222.44 |
| 1502841600000 | 223.42 |
| 1502928000000 | 219.54 |
| 1503014400000 | 220 |
| 1503273600000 | 219.75 |
| 1503360000000 | 222.34 |
| 1503446400000 | 221.61 |
| 1503532800000 | 221.42 |
| 1503619200000 | 221.51 |
| 1503878400000 | 221.4 |
| 1503964800000 | 221.15 |
| 1504051200000 | 222.66 |
| 1504137600000 | 223.92 |
| 1504224000000 | 224.18 |
| 1504483200000 | 224.18 |
| 1504569600000 | 221.54 |
| 1504656000000 | 222.37 |
| 1504742400000 | 222.42 |
| 1504828800000 | 223.1 |
| 1505088000000 | 226.68 |
| 1505174400000 | 227.66 |
| 1505260800000 | 227.89 |
| 1505347200000 | 227.71 |
| 1505433600000 | 228.77 |
| 1505692800000 | 229.58 |
| 1505779200000 | 229.76 |
| 1505865600000 | 230.15 |
| 1505952000000 | 229.58 |
| 1506038400000 | 230.48 |
| 1506297600000 | 229.29 |
| 1506384000000 | 229.39 |
| 1506470400000 | 231.29 |
| 1506556800000 | 231.64 |
| 1506643200000 | 232.82 |
| 1506902400000 | 234.35 |
| 1506988800000 | 234.39 |
| 1507075200000 | 234.93 |
| 1507161600000 | 235.78 |
| 1507248000000 | 236.17 |
| 1507507200000 | 235.65 |
| 1507593600000 | 235.91 |
| 1507680000000 | 236.01 |
| 1507766400000 | 236.37 |
| 1507852800000 | 236.55 |
| 1508112000000 | 237.01 |
| 1508198400000 | 236.82 |
| 1508284800000 | 237.6 |
| 1508371200000 | 238.28 |
| 1508457600000 | 239.98 |
| 1508716800000 | 239.68 |
| 1508803200000 | 241.2 |
| 1508889600000 | 240.81 |
| 1508976000000 | 242.07 |
| 1509062400000 | 244.28 |
| 1509321600000 | 243.03 |
| 1509408000000 | 243.64 |
| 1509494400000 | 242.93 |
| 1509580800000 | 243.74 |
| 1509667200000 | 244.79 |
| 1509926400000 | 245.14 |
| 1510012800000 | 244.81 |
| 1510099200000 | 245.43 |
| 1510185600000 | 243.81 |
| 1510272000000 | 244.15 |
| 1510531200000 | 244.82 |
| 1510617600000 | 244.88 |
| 1510704000000 | 244.03 |
| 1510790400000 | 246.15 |
| 1510876800000 | 245.74 |
| 1511136000000 | 246.78 |
| 1511222400000 | 247.87 |
| 1511308800000 | 247.16 |
| 1511395200000 | 247.16 |
| 1511481600000 | 247.93 |
| 1511740800000 | 248.15 |
| 1511827200000 | 251.16 |
| 1511913600000 | 250.46 |
| 1512000000000 | 252.67 |
| 1512086400000 | 251.75 |
| 1512345600000 | 249.9 |
| 1512432000000 | 249.35 |
| 1512518400000 | 249.47 |
| 1512604800000 | 250.97 |
| 1512691200000 | 252.48 |
| 1512950400000 | 252.43 |
| 1513036800000 | 252.36 |
| 1513123200000 | 252.11 |
| 1513209600000 | 251.03 |
| 1513296000000 | 253.67 |
| 1513555200000 | 254.76 |
| 1513641600000 | 254.39 |
| 1513728000000 | 254.24 |
| 1513814400000 | 253.38 |
| 1513900800000 | 253.43 |
| 1514246400000 | 253.1 |
| 1514332800000 | 253.53 |
| 1514419200000 | 254.18 |
| 1514505600000 | 252.79 |
| 1514851200000 | 254.43 |
| 1514937600000 | 256.86 |
| 1515024000000 | 257.91 |
| 1515110400000 | 260.36 |
| 1515369600000 | 261.81 |
| 1515456000000 | 262.1 |
| 1515542400000 | 260.75 |
| 1515628800000 | 262.65 |
| 1515715200000 | 264.09 |
| 1515974400000 | 264.09 |
| 1516060800000 | 263.12 |
| 1516147200000 | 267.03 |
| 1516233600000 | 266.76 |
| 1516320000000 | 268.73 |
| 1516579200000 | 270.19 |
| 1516665600000 | 270.67 |
| 1516752000000 | 269.92 |
| 1516838400000 | 269.83 |
| 1516924800000 | 273.23 |
| 1517184000000 | 270.18 |
| 1517270400000 | 266.89 |
| 1517356800000 | 267.04 |
| 1517443200000 | 267.18 |
| 1517529600000 | 262.33 |
| 1517788800000 | 252.4 |
| 1517875200000 | 255.62 |
| 1517961600000 | 255.15 |
| 1518048000000 | 244.67 |
| 1518134400000 | 248.67 |
| 1518393600000 | 252.15 |
| 1518480000000 | 253.29 |
| 1518566400000 | 258.27 |
| 1518652800000 | 260.34 |
| 1518739200000 | 260.26 |
| 1518998400000 | 260.26 |
| 1519084800000 | 259.69 |
| 1519171200000 | 258.88 |
| 1519257600000 | 258.42 |
| 1519344000000 | 261.73 |
| 1519603200000 | 264.79 |
| 1519689600000 | 261.97 |
| 1519776000000 | 259.68 |
| 1519862400000 | 256.2 |
| 1519948800000 | 257.69 |
| 1520208000000 | 259.74 |
| 1520294400000 | 262.06 |
| 1520380800000 | 262.24 |
| 1520467200000 | 262.92 |
| 1520553600000 | 267.39 |
| 1520812800000 | 266.54 |
| 1520899200000 | 265.29 |
| 1520985600000 | 263.92 |
| 1521072000000 | 263.4 |
| 1521158400000 | 263.7 |
| 1521417600000 | 261.34 |
| 1521504000000 | 263.49 |
| 1521590400000 | 263.02 |
| 1521676800000 | 255.86 |
| 1521763200000 | 250.36 |
| 1522022400000 | 257.31 |
| 1522108800000 | 252.64 |
| 1522195200000 | 251.32 |
| 1522281600000 | 254.66 |
| 1522627200000 | 248.85 |
| 1522713600000 | 252.26 |
| 1522800000000 | 255.42 |
| 1522886400000 | 256.93 |
| 1522972800000 | 251.26 |
| 1523232000000 | 251.83 |
| 1523318400000 | 256.25 |
| 1523404800000 | 254.61 |
| 1523491200000 | 256.92 |
| 1523577600000 | 255.7 |
| 1523836800000 | 258.4 |
| 1523923200000 | 261.33 |
| 1524009600000 | 261.97 |
| 1524096000000 | 260.46 |
| 1524182400000 | 259.09 |
| 1524441600000 | 259.17 |
| 1524528000000 | 256.09 |
| 1524614400000 | 256.48 |
| 1524700800000 | 258.3 |
| 1524787200000 | 258.9 |
| 1525046400000 | 256.88 |
| 1525132800000 | 257.38 |
| 1525219200000 | 254 |
| 1525305600000 | 254.49 |
| 1525392000000 | 257.6 |
| 1525651200000 | 257.74 |
| 1525737600000 | 257.93 |
| 1525824000000 | 260.15 |
| 1525910400000 | 262.45 |
| 1525996800000 | 263.42 |
| 1526256000000 | 263 |
| 1526342400000 | 261.54 |
| 1526428800000 | 262.68 |
| 1526515200000 | 263.18 |
| 1526601600000 | 263.12 |
| 1526860800000 | 265.1 |
| 1526947200000 | 263.65 |
| 1527033600000 | 264.63 |
| 1527120000000 | 264.59 |
| 1527206400000 | 264.61 |
| 1527465600000 | 264.61 |
| 1527552000000 | 262.18 |
| 1527638400000 | 264.92 |
| 1527724800000 | 262.41 |
| 1527811200000 | 265.95 |
| 1528070400000 | 268.02 |
| 1528156800000 | 269.31 |
| 1528243200000 | 270.81 |
| 1528329600000 | 270.55 |
| 1528416000000 | 271.98 |
| 1528675200000 | 272.6 |
| 1528761600000 | 273.19 |
| 1528848000000 | 272.82 |
| 1528934400000 | 273.55 |
| 1529020800000 | 274.3 |
| 1529280000000 | 274.05 |
| 1529366400000 | 273.13 |
| 1529452800000 | 272.83 |
| 1529539200000 | 270.52 |
| 1529625600000 | 268.94 |
| 1529884800000 | 265.07 |
| 1529971200000 | 265.55 |
| 1530057600000 | 261.89 |
| 1530144000000 | 264.34 |
| 1530230400000 | 264.61 |
| 1530489600000 | 265.42 |
| 1530576000000 | 264.43 |
| 1530662400000 | 264.43 |
| 1530748800000 | 265.68 |
| 1530835200000 | 267.21 |
| 1531094400000 | 270.15 |
| 1531180800000 | 269.35 |
| 1531267200000 | 267.38 |
| 1531353600000 | 269.65 |
| 1531440000000 | 270.12 |
| 1531699200000 | 269.92 |
| 1531785600000 | 271.87 |
| 1531872000000 | 273.06 |
| 1531958400000 | 271.72 |
| 1532044800000 | 271.11 |
| 1532304000000 | 271.12 |
| 1532390400000 | 269.98 |
| 1532476800000 | 272.92 |
| 1532563200000 | 273.81 |
| 1532649600000 | 271.8 |
| 1532908800000 | 268.41 |
| 1532995200000 | 270.02 |
| 1533081600000 | 269.56 |
| 1533168000000 | 271.72 |
| 1533254400000 | 272.33 |
| 1533513600000 | 273.36 |
| 1533600000000 | 274.73 |
| 1533686400000 | 275.5 |
| 1533772800000 | 275.76 |
| 1533859200000 | 274.82 |
| 1534118400000 | 273.77 |
| 1534204800000 | 275.75 |
| 1534291200000 | 273.8 |
| 1534377600000 | 275.56 |
| 1534464000000 | 276.42 |
| 1534723200000 | 277.9 |
| 1534809600000 | 279.01 |
| 1534896000000 | 279.09 |
| 1534982400000 | 279.59 |
| 1535068800000 | 281.77 |
| 1535328000000 | 283.15 |
| 1535414400000 | 283.35 |
| 1535500800000 | 284.98 |
| 1535587200000 | 283.44 |
| 1535673600000 | 284.26 |
| 1535932800000 | 284.26 |
| 1536019200000 | 285.55 |
| 1536105600000 | 283.91 |
| 1536192000000 | 283.85 |
| 1536278400000 | 283.03 |
| 1536537600000 | 283.02 |
| 1536624000000 | 283.83 |
| 1536710400000 | 283.1 |
| 1536796800000 | 284.71 |
| 1536883200000 | 285.65 |
| 1537142400000 | 282.84 |
| 1537228800000 | 284.73 |
| 1537315200000 | 283.07 |
| 1537401600000 | 284.6 |
| 1537488000000 | 284.6 |
| 1537747200000 | 283.76 |
| 1537833600000 | 283.92 |
| 1537920000000 | 282.85 |
| 1538006400000 | 282.69 |
| 1538092800000 | 283.68 |
| 1538352000000 | 283.67 |
| 1538438400000 | 282.61 |
| 1538524800000 | 283.45 |
| 1538611200000 | 279.99 |
| 1538697600000 | 278.13 |
| 1538956800000 | 277.5 |
| 1539043200000 | 276.76 |
| 1539129600000 | 266.97 |
| 1539216000000 | 261.19 |
| 1539302400000 | 264.5 |
| 1539561600000 | 262.51 |
| 1539648000000 | 267.91 |
| 1539734400000 | 268.13 |
| 1539820800000 | 265.03 |
| 1539907200000 | 262.19 |
| 1540166400000 | 262.28 |
| 1540252800000 | 260.75 |
| 1540339200000 | 252.05 |
| 1540425600000 | 256.39 |
| 1540512000000 | 251.78 |
| 1540771200000 | 252.27 |
| 1540857600000 | 257.7 |
| 1540944000000 | 260.5 |
| 1541030400000 | 262.26 |
| 1541116800000 | 261.22 |
| 1541376000000 | 261.81 |
| 1541462400000 | 262.8 |
| 1541548800000 | 268.69 |
| 1541635200000 | 267.55 |
| 1541721600000 | 265.28 |
| 1541980800000 | 260.18 |
| 1542067200000 | 260.05 |
| 1542153600000 | 257.46 |
| 1542240000000 | 259.56 |
| 1542326400000 | 259.73 |
| 1542585600000 | 254.06 |
| 1542672000000 | 249.94 |
| 1542758400000 | 251.16 |
| 1542844800000 | 251.16 |
| 1542931200000 | 250.41 |
| 1543190400000 | 254.19 |
| 1543276800000 | 253.21 |
| 1543363200000 | 260.04 |
| 1543449600000 | 259.12 |
| 1543536000000 | 260.85 |
| 1543795200000 | 263.86 |
| 1543881600000 | 255.79 |
| 1543968000000 | 255.79 |
| 1544054400000 | 255.37 |
| 1544140800000 | 248.54 |
| 1544400000000 | 247.98 |
| 1544486400000 | 247.89 |
| 1544572800000 | 250.04 |
| 1544659200000 | 249.1 |
| 1544745600000 | 243.8 |
| 1545004800000 | 238.98 |
| 1545091200000 | 239.11 |
| 1545177600000 | 236.28 |
| 1545264000000 | 232.25 |
| 1545350400000 | 228.52 |
| 1545609600000 | 223.5 |
| 1545782400000 | 233.66 |
| 1545868800000 | 236.13 |
| 1545955200000 | 235.49 |
| 1546214400000 | 237.88 |
| 1546387200000 | 236.81 |
| 1546473600000 | 232.19 |
| 1546560000000 | 238.54 |
| 1546819200000 | 240.63 |
| 1546905600000 | 243.29 |
| 1546992000000 | 244.65 |
| 1547078400000 | 245.86 |
| 1547164800000 | 245.9 |
| 1547424000000 | 245.21 |
| 1547510400000 | 247.93 |
| 1547596800000 | 248.8 |
| 1547683200000 | 250.71 |
| 1547769600000 | 254.24 |
| 1548028800000 | 254.24 |
| 1548115200000 | 251.68 |
| 1548201600000 | 252.02 |
| 1548288000000 | 251.63 |
| 1548374400000 | 254.11 |
| 1548633600000 | 253.67 |
| 1548720000000 | 252.99 |
| 1548806400000 | 257.04 |
| 1548892800000 | 259.07 |
| 1548979200000 | 259.12 |
| 1549238400000 | 260.93 |
| 1549324800000 | 262.19 |
| 1549411200000 | 262.75 |
| 1549497600000 | 261.98 |
| 1549584000000 | 262.3 |
| 1549843200000 | 262.79 |
| 1549929600000 | 265.81 |
| 1550016000000 | 266.77 |
| 1550102400000 | 266.14 |
| 1550188800000 | 268.94 |
| 1550448000000 | 268.94 |
| 1550534400000 | 269.34 |
| 1550620800000 | 270.45 |
| 1550707200000 | 269.81 |
| 1550793600000 | 272.59 |
| 1551052800000 | 272 |
| 1551139200000 | 271.97 |
| 1551225600000 | 272.37 |
| 1551312000000 | 271.38 |
| 1551398400000 | 273.16 |
| 1551657600000 | 270.51 |
| 1551744000000 | 270.65 |
| 1551830400000 | 268.61 |
| 1551916800000 | 266.58 |
| 1552003200000 | 266.57 |
| 1552262400000 | 270.09 |
| 1552348800000 | 270.96 |
| 1552435200000 | 272.78 |
| 1552521600000 | 273.26 |
| 1552608000000 | 273.99 |
| 1552867200000 | 275.59 |
| 1552953600000 | 275.02 |
| 1553040000000 | 273.19 |
| 1553126400000 | 276.76 |
| 1553212800000 | 272.2 |
| 1553472000000 | 272.45 |
| 1553558400000 | 273.4 |
| 1553644800000 | 272.97 |
| 1553731200000 | 275.69 |
| 1553817600000 | 277.56 |
| 1554076800000 | 279.61 |
| 1554163200000 | 278.61 |
| 1554249600000 | 279.62 |
| 1554336000000 | 279.53 |
| 1554422400000 | 280.88 |
| 1554681600000 | 280.81 |
| 1554768000000 | 279.32 |
| 1554854400000 | 281.19 |
| 1554940800000 | 280.99 |
| 1555027200000 | 280.4 |
| 1555286400000 | 281.61 |
| 1555372800000 | 280.47 |
| 1555459200000 | 278 |
| 1555545600000 | 278.42 |
| 1555891200000 | 277.96 |
| 1555977600000 | 281.09 |
| 1556064000000 | 281.1 |
| 1556150400000 | 280.53 |
| 1556236800000 | 281.33 |
| 1556496000000 | 281.32 |
| 1556582400000 | 282.33 |
| 1556668800000 | 279.02 |
| 1556755200000 | 280.02 |
| 1556841600000 | 281.16 |
| 1557100800000 | 280.73 |
| 1557187200000 | 276.71 |
| 1557273600000 | 276.86 |
| 1557360000000 | 276.54 |
| 1557446400000 | 278.22 |
| 1557705600000 | 272 |
| 1557792000000 | 274.68 |
| 1557878400000 | 276.15 |
| 1557964800000 | 279.02 |
| 1558051200000 | 277.81 |
| 1558310400000 | 277.09 |
| 1558396800000 | 279.67 |
| 1558483200000 | 278.82 |
| 1558569600000 | 274.94 |
| 1558656000000 | 276.57 |
| 1558915200000 | 276.57 |
| 1559001600000 | 274.25 |
| 1559088000000 | 272.35 |
| 1559174400000 | 273.31 |
| 1559260800000 | 270.53 |
| 1559520000000 | 270.72 |
| 1559606400000 | 275.97 |
| 1559692800000 | 278.32 |
| 1559779200000 | 279.52 |
| 1559865600000 | 282.03 |
| 1560124800000 | 283.42 |
| 1560211200000 | 283.29 |
| 1560297600000 | 283.83 |
| 1560384000000 | 285 |
| 1560470400000 | 284.64 |
| 1560729600000 | 284.6 |
| 1560816000000 | 286.45 |
| 1560902400000 | 287.93 |
| 1560988800000 | 289.85 |
| 1561075200000 | 287.86 |
| 1561334400000 | 287.61 |
| 1561420800000 | 285.28 |
| 1561507200000 | 282.75 |
| 1561593600000 | 284.81 |
| 1561680000000 | 286.68 |
| 1561939200000 | 288.65 |
| 1562025600000 | 290.01 |
| 1562112000000 | 293.32 |
| 1562198400000 | 293.32 |
| 1562284800000 | 293.55 |
| 1562544000000 | 293.08 |
| 1562630400000 | 293.01 |
| 1562716800000 | 293.66 |
| 1562803200000 | 295.07 |
| 1562889600000 | 297.41 |
| 1563148800000 | 297.34 |
| 1563235200000 | 296.83 |
| 1563321600000 | 295.44 |
| 1563408000000 | 297.05 |
| 1563494400000 | 294.51 |
| 1563753600000 | 294.13 |
| 1563840000000 | 295.24 |
| 1563926400000 | 296.32 |
| 1564012800000 | 295.93 |
| 1564099200000 | 297.74 |
| 1564358400000 | 296.66 |
| 1564444800000 | 295.77 |
| 1564531200000 | 293.23 |
| 1564617600000 | 290.76 |
| 1564704000000 | 289.2 |
| 1564963200000 | 280.68 |
| 1565049600000 | 285.45 |
| 1565136000000 | 287.35 |
| 1565222400000 | 292.97 |
| 1565308800000 | 291.32 |
| 1565568000000 | 287.77 |
| 1565654400000 | 291.96 |
| 1565740800000 | 283.21 |
| 1565827200000 | 284.68 |
| 1565913600000 | 288.42 |
| 1566172800000 | 291.47 |
| 1566259200000 | 289.19 |
| 1566345600000 | 291.52 |
| 1566432000000 | 292.65 |
| 1566518400000 | 286.76 |
| 1566777600000 | 290.03 |
| 1566864000000 | 290.32 |
| 1566950400000 | 291.6 |
| 1567036800000 | 294.72 |
| 1567123200000 | 293.2 |
| 1567382400000 | 293.2 |
| 1567468800000 | 291.61 |
| 1567555200000 | 293.94 |
| 1567641600000 | 296.69 |
| 1567728000000 | 298.03 |
| 1567987200000 | 294.56 |
| 1568073600000 | 291.99 |
| 1568160000000 | 292.32 |
| 1568246400000 | 293.36 |
| 1568332800000 | 292.01 |
| 1568592000000 | 291.55 |
| 1568678400000 | 293.9 |
| 1568764800000 | 293.96 |
| 1568851200000 | 293.71 |
| 1568937600000 | 292.09 |
| 1569196800000 | 292.79 |
| 1569283200000 | 291.54 |
| 1569369600000 | 292.23 |
| 1569456000000 | 292.98 |
| 1569542400000 | 290.86 |
| 1569801600000 | 292.95 |
| 1569888000000 | 290.17 |
| 1569974400000 | 285.76 |
| 1570060800000 | 287.56 |
| 1570147200000 | 291.81 |
| 1570406400000 | 290.6 |
| 1570492800000 | 286.29 |
| 1570579200000 | 289.28 |
| 1570665600000 | 290.78 |
| 1570752000000 | 293.23 |
| 1571011200000 | 292.86 |
| 1571097600000 | 293.99 |
| 1571184000000 | 293.04 |
| 1571270400000 | 293.8 |
| 1571356800000 | 293.46 |
| 1571616000000 | 293.87 |
| 1571702400000 | 290.25 |
| 1571788800000 | 290.5 |
| 1571875200000 | 290.65 |
| 1571961600000 | 289.98 |
| 1572220800000 | 289.85 |
| 1572307200000 | 290.77 |
| 1572393600000 | 291.48 |
| 1572480000000 | 289.5 |
| 1572566400000 | 290.52 |
| 1572825600000 | 289.68 |
| 1572912000000 | 289.13 |
| 1572998400000 | 290.93 |
| 1573084800000 | 291.92 |
| 1573171200000 | 292.13 |
| 1573430400000 | 292.37 |
| 1573516800000 | 293.48 |
| 1573603200000 | 294.57 |
| 1573689600000 | 295.92 |
| 1573776000000 | 296.84 |
| 1574035200000 | 297.59 |
| 1574121600000 | 298.43 |
| 1574208000000 | 297.84 |
| 1574294400000 | 296.34 |
| 1574380800000 | 296.18 |
| 1574640000000 | 297.54 |
| 1574726400000 | 300.62 |
| 1574812800000 | 301.45 |
| 1574899200000 | 301.45 |
| 1574985600000 | 300.01 |
| 1575244800000 | 297.44 |
| 1575331200000 | 295.25 |
| 1575417600000 | 297 |
| 1575504000000 | 297.29 |
| 1575590400000 | 299.01 |
| 1575849600000 | 298.7 |
| 1575936000000 | 298.03 |
| 1576022400000 | 298.37 |
| 1576108800000 | 300.11 |
| 1576195200000 | 300.07 |
| 1576454400000 | 301.36 |
| 1576540800000 | 301.15 |
| 1576627200000 | 301.46 |
| 1576713600000 | 302.28 |
| 1576800000000 | 304.34 |
| 1577059200000 | 303.66 |
| 1577145600000 | 303.9 |
| 1577318400000 | 304.76 |
| 1577404800000 | 304.69 |
| 1577664000000 | 303.8 |
| 1577750400000 | 304.08 |
| 1577923200000 | 305.87 |
| 1578009600000 | 304.49 |
| 1578268800000 | 304.85 |
| 1578355200000 | 303.73 |
| 1578441600000 | 305.88 |
| 1578528000000 | 308.38 |
| 1578614400000 | 307.82 |
| 1578873600000 | 310.59 |
| 1578960000000 | 309.95 |
| 1579046400000 | 310.75 |
| 1579132800000 | 313.44 |
| 1579219200000 | 314.8 |
| 1579478400000 | 314.8 |
| 1579564800000 | 315.52 |
| 1579651200000 | 316.18 |
| 1579737600000 | 316.58 |
| 1579824000000 | 313.97 |
| 1580083200000 | 310.38 |
| 1580169600000 | 313.09 |
| 1580256000000 | 312.18 |
| 1580342400000 | 313.59 |
| 1580428800000 | 308.01 |
| 1580688000000 | 309.64 |
| 1580774400000 | 312.98 |
| 1580860800000 | 315.4 |
| 1580947200000 | 316.77 |
| 1581033600000 | 315.59 |
| 1581292800000 | 317.09 |
| 1581379200000 | 318.15 |
| 1581465600000 | 319.37 |
| 1581552000000 | 321.07 |
| 1581638400000 | 321.64 |
| 1581897600000 | 321.64 |
| 1581984000000 | 320.75 |
| 1582070400000 | 322.19 |
| 1582156800000 | 319.51 |
| 1582243200000 | 314.72 |
| 1582502400000 | 306.01 |
| 1582588800000 | 297.54 |
| 1582675200000 | 296.28 |
| 1582761600000 | 283.95 |
| 1582848000000 | 278.43 |
| 1583107200000 | 292.19 |
| 1583193600000 | 285.01 |
| 1583280000000 | 296.71 |
| 1583366400000 | 287.6 |
| 1583452800000 | 281.93 |
| 1583712000000 | 262.09 |
| 1583798400000 | 272.83 |
| 1583884800000 | 258.9 |
| 1583971200000 | 234.34 |
| 1584057600000 | 252.24 |
| 1584316800000 | 220.56 |
| 1584403200000 | 233.55 |
| 1584489600000 | 219.66 |
| 1584576000000 | 221.76 |
| 1584662400000 | 212.81 |
| 1584921600000 | 207.65 |
| 1585008000000 | 227.24 |
| 1585094400000 | 231.92 |
| 1585180800000 | 248.26 |
| 1585267200000 | 240.55 |
| 1585526400000 | 247.68 |
| 1585612800000 | 241.22 |
| 1585699200000 | 231.79 |
| 1585785600000 | 234.24 |
| 1585872000000 | 229.72 |
| 1586131200000 | 246.42 |
| 1586217600000 | 247.34 |
| 1586304000000 | 255.59 |
| 1586390400000 | 260.41 |
| 1586736000000 | 255.1 |
| 1586822400000 | 263.11 |
| 1586908800000 | 255.84 |
| 1586995200000 | 257.44 |
| 1587081600000 | 266.41 |
| 1587340800000 | 261.76 |
| 1587427200000 | 252.36 |
| 1587513600000 | 258.68 |
| 1587600000000 | 256.55 |
| 1587686400000 | 261.5 |
| 1587945600000 | 267.27 |
| 1588032000000 | 267.19 |
| 1588118400000 | 274.38 |
| 1588204800000 | 267.17 |
| 1588291200000 | 260.46 |
| 1588550400000 | 261.15 |
| 1588636800000 | 263.69 |
| 1588723200000 | 261.7799 |
| 1588809600000 | 265.37 |
| 1588896000000 | 269.22 |
| 1589155200000 | 269.4 |
| 1589241600000 | 262.8 |
| 1589328000000 | 256.35 |
| 1589414400000 | 259.45 |
| 1589500800000 | 261.83 |
| 1589760000000 | 271.22 |
| 1589846400000 | 269.02 |
| 1589932800000 | 272.95 |
| 1590019200000 | 273.1 |
| 1590105600000 | 273.8399 |
| 1590364800000 | 273.8399 |
| 1590451200000 | 277.6 |
| 1590537600000 | 282.6 |
| 1590624000000 | 283.41 |
| 1590710400000 | 285.8399 |
| 1590969600000 | 287.62 |
| 1591056000000 | 289.44 |
| 1591142400000 | 293.39 |
| 1591228800000 | 292.8399 |
| 1591315200000 | 299.2 |
| 1591574400000 | 302.41 |
| 1591660800000 | 297.43 |
| 1591747200000 | 295.15 |
| 1591833600000 | 278.32 |
| 1591920000000 | 280.96 |
| 1592179200000 | 284.35 |
| 1592265600000 | 289.8399 |
| 1592352000000 | 288 |
| 1592438400000 | 287.88 |
| 1592524800000 | 286.18 |
| 1592784000000 | 288.06 |
| 1592870400000 | 288.29 |
| 1592956800000 | 281.21 |
| 1593043200000 | 285.72 |
| 1593129600000 | 280.67 |
| 1593388800000 | 283.9 |
| 1593475200000 | 289.25 |
| 1593561600000 | 289.12 |
| 1593648000000 | 290.5299 |
| 1593734400000 | 290.5299 |
| 1593993600000 | 294.79 |
| 1594080000000 | 291.99 |
| 1594166400000 | 293.91 |
| 1594252800000 | 293.45 |
| 1594339200000 | 295.62 |
| 1594598400000 | 291.06 |
| 1594684800000 | 295.49 |
| 1594771200000 | 298.38 |
| 1594857600000 | 298.25 |
| 1594944000000 | 300.3 |
| 1595203200000 | 303.22 |
| 1595289600000 | 303.5899 |
| 1595376000000 | 305.93 |
| 1595462400000 | 303.83 |
| 1595548800000 | 301.66 |
| 1595808000000 | 304.86 |
| 1595894400000 | 302.12 |
| 1595980800000 | 306.4 |
| 1596067200000 | 305.73 |
| 1596153600000 | 308.12 |
| 1596412800000 | 311.37 |
| 1596499200000 | 311.92 |
| 1596585600000 | 313.39 |
| 1596672000000 | 312.64 |
| 1596758400000 | 313.87 |
| 1597017600000 | 313.82 |
| 1597104000000 | 310.49 |
| 1597190400000 | 314.46 |
| 1597276800000 | 315.83 |
| 1597363200000 | 315.81 |
| 1597622400000 | 318.43 |
| 1597708800000 | 318.41 |
| 1597795200000 | 318.0899 |
| 1597881600000 | 318.6 |
| 1597968000000 | 319.98 |
| 1598227200000 | 322.98 |
| 1598313600000 | 323.67 |
| 1598400000000 | 324.64 |
| 1598486400000 | 324.92 |
| 1598572800000 | 326.77 |
| 1598832000000 | 327.13 |
| 1598918400000 | 329.19 |
| 1599004800000 | 334.33 |
| 1599091200000 | 321.45 |
| 1599177600000 | 318.5 |
| 1599436800000 | 318.5 |
| 1599523200000 | 309.56 |
| 1599609600000 | 315.72 |
| 1599696000000 | 310.62 |
| 1599782400000 | 310.06 |
| 1600041600000 | 315.56 |
| 1600128000000 | 316.57 |
| 1600214400000 | 315.14 |
| 1600300800000 | 312.43 |
| 1600387200000 | 309.68 |
| 1600646400000 | 309.68 |
| 1600732800000 | 312.9 |
| 1600819200000 | 305.75 |
| 1600905600000 | 305.61 |
| 1600992000000 | 310.49 |
| 1601251200000 | 316.13 |
| 1601337600000 | 316.55 |
| 1601424000000 | 318.8399 |
| 1601510400000 | 321.35 |
| 1601596800000 | 317.39 |
| 1601856000000 | 324.44 |
| 1601942400000 | 320.85 |
| 1602028800000 | 326.58 |
| 1602115200000 | 328.6 |
| 1602201600000 | 331.27 |
| 1602460800000 | 336.2799 |
| 1602547200000 | 335.6 |
| 1602633600000 | 334.14 |
| 1602720000000 | 334.06 |
| 1602806400000 | 333.61 |
| 1603065600000 | 328.81 |
| 1603152000000 | 329.85 |
| 1603238400000 | 328.57 |
| 1603324800000 | 328.41 |
| 1603411200000 | 331.17 |
| 1603670400000 | 325.61 |
| 1603756800000 | 324.12 |
| 1603843200000 | 314.95 |
| 1603929600000 | 317.41 |
| 1604016000000 | 313.04 |
| 1604275200000 | 317.63 |
| 1604361600000 | 324.7 |
| 1604448000000 | 331.83 |
| 1604534400000 | 339.01 |
| 1604620800000 | 340.43 |
| 1604880000000 | 335.45 |
| 1604966400000 | 333.15 |
| 1605052800000 | 338.22 |
| 1605139200000 | 335.5299 |
| 1605225600000 | 339.21 |
| 1605484800000 | 342.5899 |
| 1605571200000 | 341.14 |
| 1605657600000 | 339 |
| 1605744000000 | 341.8 |
| 1605830400000 | 339.5299 |
| 1606089600000 | 341.04 |
| 1606176000000 | 342.26 |
| 1606262400000 | 343.5899 |
| 1606348800000 | 343.5899 |
| 1606435200000 | 345.58 |
| 1606694400000 | 345.56 |
| 1606780800000 | 349.17 |
| 1606867200000 | 347.68 |
| 1606953600000 | 347.66 |
| 1607040000000 | 350.65 |
| 1607299200000 | 350.66 |
| 1607385600000 | 352.58 |
| 1607472000000 | 347.97 |
| 1607558400000 | 348.47 |
| 1607644800000 | 347.42 |
| 1607904000000 | 348.27 |
| 1607990400000 | 352.1 |
| 1608076800000 | 353.0299 |
| 1608163200000 | 357.57 |
| 1608249600000 | 357.97 |
| 1608508800000 | 356.07 |
| 1608595200000 | 357.1 |
| 1608681600000 | 355.81 |
| 1608768000000 | 357.24 |
| 1609113600000 | 357.3399 |
| 1609200000000 | 355.5899 |
| 1609286400000 | 357.29 |
| 1609372800000 | 358.99 |
| 1609718400000 | 355.4 |
| 1609804800000 | 357.73 |
| 1609891200000 | 359.83 |
| 1609977600000 | 366.5 |
| 1610064000000 | 367.96 |
| 1610323200000 | 366.33 |
| 1610409600000 | 368.44 |
| 1610496000000 | 367.21 |
| 1610582400000 | 367.23 |
| 1610668800000 | 365.19 |
| 1610928000000 | 365.19 |
| 1611014400000 | 368.52 |
| 1611100800000 | 372.37 |
| 1611187200000 | 371.89 |
| 1611273600000 | 370.93 |
| 1611532800000 | 371.86 |
| 1611619200000 | 370.33 |
| 1611705600000 | 361.11 |
| 1611792000000 | 361.2 |
| 1611878400000 | 354.0899 |
| 1612137600000 | 360.21 |
| 1612224000000 | 365.77 |
| 1612310400000 | 363.87 |
| 1612396800000 | 368.35 |
| 1612483200000 | 369.52 |
| 1612742400000 | 374.77 |
| 1612828800000 | 375.38 |
| 1612915200000 | 375.19 |
| 1613001600000 | 378.1 |
| 1613088000000 | 379.9 |
| 1613347200000 | 379.9 |
| 1613433600000 | 378.89 |
| 1613520000000 | 378.24 |
| 1613606400000 | 376.16 |
| 1613692800000 | 377 |
| 1613952000000 | 369.62 |
| 1614038400000 | 368.01 |
| 1614124800000 | 372.62 |
| 1614211200000 | 361.56 |
| 1614297600000 | 362.58 |
| 1614556800000 | 371.92 |
| 1614643200000 | 367.48 |
| 1614729600000 | 359.56 |
| 1614816000000 | 350.56 |
| 1614902400000 | 356.07 |
| 1615161600000 | 351.47 |
| 1615248000000 | 359.75 |
| 1615334400000 | 361.95 |
| 1615420800000 | 368.5299 |
| 1615507200000 | 368.89 |
| 1615766400000 | 373.45 |
| 1615852800000 | 370.88 |
| 1615939200000 | 372.47 |
| 1616025600000 | 366.33 |
| 1616112000000 | 367.91 |
| 1616371200000 | 370.79 |
| 1616457600000 | 366.82 |
| 1616544000000 | 363.52 |
| 1616630400000 | 366.48 |
| 1616716800000 | 375.46 |
| 1616976000000 | 372.8399 |
| 1617062400000 | 374.02 |
| 1617148800000 | 376.75 |
| 1617235200000 | 382.71 |
| 1617580800000 | 387.73 |
| 1617667200000 | 387.47 |
| 1617753600000 | 386.6 |
| 1617840000000 | 389.57 |
| 1617926400000 | 392.41 |
| 1618185600000 | 393.82 |
| 1618272000000 | 395.49 |
| 1618358400000 | 394.64 |
| 1618444800000 | 400.0899 |
| 1618531200000 | 401.42 |
| 1618790400000 | 397.32 |
| 1618876800000 | 394.56 |
| 1618963200000 | 399.01 |
| 1619049600000 | 396.05 |
| 1619136000000 | 401.82 |
| 1619395200000 | 403.4 |
| 1619481600000 | 402.64 |
| 1619568000000 | 402.15 |
| 1619654400000 | 404.39 |
| 1619740800000 | 399.1 |
| 1620000000000 | 401.42 |
| 1620086400000 | 398.26 |
| 1620172800000 | 398.86 |
| 1620259200000 | 401.5 |
| 1620345600000 | 406.29 |
| 1620604800000 | 400.92 |
| 1620691200000 | 398.22 |
| 1620777600000 | 387.32 |
| 1620864000000 | 392.92 |
| 1620950400000 | 400.58 |
| 1621209600000 | 399.82 |
| 1621296000000 | 396.08 |
| 1621382400000 | 395.0899 |
| 1621468800000 | 400.47 |
| 1621555200000 | 400.37 |
| 1621814400000 | 404.44 |
| 1621900800000 | 403.37 |
| 1621987200000 | 405.24 |
| 1622073600000 | 406.27 |
| 1622160000000 | 406.72 |
| 1622419200000 | 406.72 |
| 1622505600000 | 406.91 |
| 1622592000000 | 406.93 |
| 1622678400000 | 405.12 |
| 1622764800000 | 409.48 |
| 1623024000000 | 408.17 |
| 1623110400000 | 409.27 |
| 1623196800000 | 406.5 |
| 1623283200000 | 407.92 |
| 1623369600000 | 409.75 |
| 1623628800000 | 410.27 |
| 1623715200000 | 408.81 |
| 1623801600000 | 406.61 |
| 1623888000000 | 406.85 |
| 1623974400000 | 402.61 |
| 1624233600000 | 408.57 |
| 1624320000000 | 410.96 |
| 1624406400000 | 410.95 |
| 1624492800000 | 413.9 |
| 1624579200000 | 416.39 |
| 1624838400000 | 417.81 |
| 1624924800000 | 419.4 |
| 1625011200000 | 418.57 |
| 1625097600000 | 421.31 |
| 1625184000000 | 424.03 |
| 1625443200000 | 424.03 |
| 1625529600000 | 422.53 |
| 1625616000000 | 425.45 |
| 1625702400000 | 421.52 |
| 1625788800000 | 426.99 |
| 1626048000000 | 427.75 |
| 1626134400000 | 425.09 |
| 1626220800000 | 425.14 |
| 1626307200000 | 423.53 |
| 1626393600000 | 420.95 |
| 1626652800000 | 417.35 |
| 1626739200000 | 423.57 |
| 1626825600000 | 426.52 |
| 1626912000000 | 427.49 |
| 1626998400000 | 432.38 |
| 1627257600000 | 431.77 |
| 1627344000000 | 430.09 |
| 1627430400000 | 430.22 |
| 1627516800000 | 435.45 |
| 1627603200000 | 435.17 |
| 1627862400000 | 434.72 |
| 1627948800000 | 439.89 |
| 1628035200000 | 439.4 |
| 1628121600000 | 441.13 |
| 1628208000000 | 441.55 |
| 1628467200000 | 441.37 |
| 1628553600000 | 441.4 |
| 1628640000000 | 443.01 |
| 1628726400000 | 444.64 |
| 1628812800000 | 445.06 |
| 1629072000000 | 446.98 |
| 1629158400000 | 442.33 |
| 1629244800000 | 437.14 |
| 1629331200000 | 439.57 |
| 1629417600000 | 443.94 |
| 1629676800000 | 447.09 |
| 1629763200000 | 447.8 |
| 1629849600000 | 450.25 |
| 1629936000000 | 447.41 |
| 1630022400000 | 452.22 |
| 1630281600000 | 453.62 |
| 1630368000000 | 452.28 |
| 1630454400000 | 452.14 |
| 1630540800000 | 455.15 |
| 1630627200000 | 455.37 |
| 1630886400000 | 455.37 |
| 1630972800000 | 451.56 |
| 1631059200000 | 451.56 |
| 1631145600000 | 451.65 |
| 1631232000000 | 450.27 |
| 1631491200000 | 448.61 |
| 1631577600000 | 446.94 |
| 1631664000000 | 450.17 |
| 1631750400000 | 450.68 |
| 1631836800000 | 445.9 |
| 1632096000000 | 437.78 |
| 1632182400000 | 437.65 |
| 1632268800000 | 441.99 |
| 1632355200000 | 447.79 |
| 1632441600000 | 448.78 |
| 1632700800000 | 446.23 |
| 1632787200000 | 435.63 |
| 1632873600000 | 435.87 |
| 1632960000000 | 430.07 |
| 1633046400000 | 432.52 |
| 1633305600000 | 426.53 |
| 1633392000000 | 431.77 |
| 1633478400000 | 430.96 |
| 1633564800000 | 435.39 |
| 1633651200000 | 433.05 |
| 1633910400000 | 431.63 |
| 1633996800000 | 431.52 |
| 1634083200000 | 433.29 |
| 1634169600000 | 441.48 |
| 1634256000000 | 443.54 |
| 1634515200000 | 447.97 |
| 1634601600000 | 451.24 |
| 1634688000000 | 453.65 |
| 1634774400000 | 456.92 |
| 1634860800000 | 460.36 |
| 1635120000000 | 463.67 |
| 1635206400000 | 462.35 |
| 1635292800000 | 456.74 |
| 1635379200000 | 462.57 |
| 1635465600000 | 463.78 |
| 1635724800000 | 465 |
| 1635811200000 | 467.16 |
| 1635897600000 | 470.28 |
| 1635984000000 | 471.86 |
| 1636070400000 | 470.63 |
| 1636329600000 | 472.06 |
| 1636416000000 | 472.92 |
| 1636502400000 | 467.97 |
| 1636588800000 | 471.93 |
| 1636675200000 | 476.45 |
| 1636934400000 | 475.86 |
| 1637020800000 | 480.96 |
| 1637107200000 | 476.81 |
| 1637193600000 | 477.27 |
| 1637280000000 | 477.59 |
| 1637539200000 | 476.43 |
| 1637625600000 | 476.91 |
| 1637712000000 | 477.84 |
| 1637798400000 | 477.84 |
| 1637884800000 | 468.75 |
| 1638144000000 | 475.59 |
| 1638230400000 | 463.19 |
| 1638316800000 | 457.56 |
| 1638403200000 | 465.89 |
| 1638489600000 | 461.95 |
| 1638748800000 | 463.52 |
| 1638835200000 | 474.72 |
| 1638921600000 | 474.38 |
| 1639008000000 | 469.41 |
| 1639094400000 | 475.75 |
| 1639353600000 | 471.66 |
| 1639440000000 | 467.06 |
| 1639526400000 | 475.58 |
| 1639612800000 | 472.3 |
| 1639699200000 | 468.73 |
| 1639958400000 | 460.46 |
| 1640044800000 | 469.56 |
| 1640131200000 | 474.8 |
| 1640217600000 | 477.41 |
| 1640304000000 | 477.41 |
| 1640563200000 | 487.07 |
| 1640649600000 | 486.42 |
| 1640736000000 | 488.19 |
| 1640822400000 | 486.3 |
| 1640908800000 | 486.47 |
| 1641168000000 | 482.37 |
| 1641254400000 | 482.61 |
| 1641340800000 | 472.48 |
| 1641427200000 | 472.41 |
| 1641513600000 | 466.83 |
| 1641772800000 | 464.85 |
| 1641859200000 | 468.68 |
| 1641945600000 | 469.64 |
| 1642032000000 | 463.38 |
| 1642118400000 | 460.64 |
| 1642377600000 | 460.64 |
| 1642464000000 | 451 |
| 1642550400000 | 446.38 |
| 1642636800000 | 440.44 |
| 1642723200000 | 432.25 |
| 1642982400000 | 438.91 |
| 1643068800000 | 430.7 |
| 1643155200000 | 427.15 |
| 1643241600000 | 424.94 |
| 1643328000000 | 433.21 |
| 1643587200000 | 443.14 |
| 1643673600000 | 446.79 |
| 1643760000000 | 452.42 |
| 1643846400000 | 444.94 |
| 1643932800000 | 446 |
| 1644192000000 | 445.41 |
| 1644278400000 | 451.72 |
| 1644364800000 | 460.26 |
| 1644451200000 | 451.73 |
| 1644537600000 | 442.16 |
| 1644796800000 | 438.27 |
| 1644883200000 | 445.57 |
| 1644969600000 | 446.49 |
| 1645056000000 | 436.75 |
| 1645142400000 | 435 |
| 1645401600000 | 435 |
| 1645488000000 | 429.78 |
| 1645574400000 | 421.81 |
| 1645660800000 | 427.94 |
| 1645747200000 | 439.91 |
| 1646006400000 | 435.98 |
| 1646092800000 | 430.85 |
| 1646179200000 | 442.4 |
| 1646265600000 | 440.65 |
| 1646352000000 | 435.36 |
| 1646611200000 | 419.43 |
| 1646697600000 | 416.1 |
| 1646784000000 | 427.36 |
| 1646870400000 | 425.58 |
| 1646956800000 | 421.2 |
| 1647216000000 | 419.15 |
| 1647302400000 | 428.87 |
| 1647388800000 | 439.4 |
| 1647475200000 | 444.73 |
| 1647561600000 | 451.6 |
| 1647820800000 | 450.01 |
| 1647907200000 | 454.31 |
| 1647993600000 | 446.57 |
| 1648080000000 | 452.35 |
| 1648166400000 | 453.98 |
| 1648425600000 | 455.4 |
| 1648512000000 | 461.37 |
| 1648598400000 | 457.59 |
| 1648684800000 | 450.68 |
| 1648771200000 | 451.61 |
| 1649030400000 | 452.89 |
| 1649116800000 | 448.17 |
| 1649203200000 | 446.46 |
| 1649289600000 | 452.3 |
| 1649376000000 | 453.14 |
| 1649635200000 | 446.63 |
| 1649721600000 | 445.8 |
| 1649808000000 | 450.66 |
| 1649894400000 | 446.89 |
| 1650240000000 | 446.85 |
| 1650326400000 | 454.4 |
| 1650412800000 | 458.96 |
| 1650499200000 | 452.28 |
| 1650585600000 | 437.25 |
| 1650844800000 | 439.33 |
| 1650931200000 | 426.98 |
| 1651017600000 | 426.4 |
| 1651104000000 | 435.73 |
| 1651190400000 | 420.71 |
| 1651449600000 | 422.45 |
| 1651536000000 | 425.93 |
| 1651622400000 | 438.79 |
| 1651708800000 | 421.67 |
| 1651795200000 | 416.54 |
| 1652054400000 | 405.48 |
| 1652140800000 | 406.3399 |
| 1652227200000 | 398.0299 |
| 1652313600000 | 398.49 |
| 1652400000000 | 407.02 |
| 1652659200000 | 404.8399 |
| 1652745600000 | 412.93 |
| 1652832000000 | 386.5299 |
| 1652918400000 | 385.42 |
| 1653004800000 | 385.95 |
| 1653264000000 | 392.46 |
| 1653350400000 | 389.38 |
| 1653436800000 | 394.96 |
| 1653523200000 | 405.87 |
| 1653609600000 | 416.98 |
| 1653868800000 | 416.98 |
| 1653955200000 | 411.8399 |
| 1654041600000 | 407.27 |
| 1654128000000 | 416.5899 |
| 1654214400000 | 411.02 |
| 1654473600000 | 412.16 |
| 1654560000000 | 415.58 |
| 1654646400000 | 409.3399 |
| 1654732800000 | 401.52 |
| 1654819200000 | 389.3 |
| 1655078400000 | 373.97 |
| 1655164800000 | 374.46 |
| 1655251200000 | 378.81 |
| 1655337600000 | 364.57 |
| 1655424000000 | 366.31 |
| 1655683200000 | 366.31 |
| 1655769600000 | 373.97 |
| 1655856000000 | 371.46 |
| 1655942400000 | 373.87 |
| 1656028800000 | 385.75 |
| 1656288000000 | 385.31 |
| 1656374400000 | 378.74 |
| 1656460800000 | 376.5 |
| 1656547200000 | 374.81 |
| 1656633600000 | 378.21 |
| 1656892800000 | 378.21 |
| 1656979200000 | 376.14 |
| 1657065600000 | 377.74 |
| 1657152000000 | 384.7799 |
| 1657238400000 | 385.06 |
| 1657497600000 | 381.51 |
| 1657584000000 | 378.29 |
| 1657670400000 | 376.38 |
| 1657756800000 | 374.43 |
| 1657843200000 | 381.32 |
| 1658102400000 | 379.21 |
| 1658188800000 | 390.0299 |
| 1658275200000 | 393.07 |
| 1658361600000 | 396.13 |
| 1658448000000 | 392.77 |
| 1658707200000 | 394.87 |
| 1658793600000 | 390.73 |
| 1658880000000 | 399.23 |
| 1658966400000 | 405.26 |
| 1659052800000 | 411.66 |
| 1659312000000 | 410.43 |
| 1659398400000 | 406.35 |
| 1659484800000 | 409.08 |
| 1659571200000 | 406.58 |
| 1659657600000 | 408.5299 |
| 1659916800000 | 409.32 |
| 1660003200000 | 407.02 |
| 1660089600000 | 415.8399 |
| 1660176000000 | 417.9 |
| 1660262400000 | 424.26 |
| 1660521600000 | 424.67 |
| 1660608000000 | 425.99 |
| 1660694400000 | 422.63 |
| 1660780800000 | 425.76 |
| 1660867200000 | 420.26 |
| 1661126400000 | 411.94 |
| 1661212800000 | 412.2799 |
| 1661299200000 | 413.39 |
| 1661385600000 | 420.49 |
| 1661472000000 | 407.3 |
| 1661731200000 | 404.6 |
| 1661817600000 | 399.5 |
| 1661904000000 | 395.96 |
| 1661990400000 | 395.31 |
| 1662076800000 | 392.22 |
| 1662336000000 | 392.22 |
| 1662422400000 | 390.47 |
| 1662508800000 | 396.69 |
| 1662595200000 | 401.44 |
| 1662681600000 | 407.74 |
| 1662940800000 | 411.87 |
| 1663027200000 | 393.56 |
| 1663113600000 | 391.87 |
| 1663200000000 | 388.08 |
| 1663286400000 | 385.16 |
| 1663545600000 | 389.52 |
| 1663632000000 | 384.1 |
| 1663718400000 | 378.44 |
| 1663804800000 | 373.3399 |
| 1663891200000 | 366.6 |
| 1664150400000 | 362.95 |
| 1664236800000 | 363.82 |
| 1664323200000 | 371.5 |
| 1664409600000 | 364.95 |
| 1664496000000 | 361.3 |
| 1664755200000 | 373.02 |
| 1664841600000 | 384.58 |
| 1664928000000 | 383.3 |
| 1665014400000 | 380.4 |
| 1665100800000 | 369.7799 |
| 1665360000000 | 368.13 |
| 1665446400000 | 365.82 |
| 1665532800000 | 363.93 |
| 1665619200000 | 373.13 |
| 1665705600000 | 363.76 |
| 1665964800000 | 372.49 |
| 1666051200000 | 377.36 |
| 1666137600000 | 373.24 |
| 1666224000000 | 370.39 |
| 1666310400000 | 380.27 |
| 1666569600000 | 386.4 |
| 1666656000000 | 392.0299 |
| 1666742400000 | 392.33 |
| 1666828800000 | 391.11 |
| 1666915200000 | 401.81 |
| 1667174400000 | 399.14 |
| 1667260800000 | 400.3 |
| 1667347200000 | 389.67 |
| 1667433600000 | 384.37 |
| 1667520000000 | 389.35 |
| 1667779200000 | 393.58 |
| 1667865600000 | 396.13 |
| 1667952000000 | 388.86 |
| 1668038400000 | 411.57 |
| 1668124800000 | 415.65 |
| 1668384000000 | 411.95 |
| 1668470400000 | 415.2799 |
| 1668556800000 | 410.88 |
| 1668643200000 | 408.88 |
| 1668729600000 | 411.26 |
| 1668988800000 | 411.19 |
| 1669075200000 | 417.99 |
| 1669161600000 | 419.13 |
| 1669248000000 | 419.13 |
| 1669334400000 | 419.3399 |
| 1669593600000 | 412.74 |
| 1669680000000 | 412.57 |
| 1669766400000 | 422.85 |
| 1669852800000 | 421.37 |
| 1669939200000 | 419.39 |
| 1670198400000 | 410.51 |
| 1670284800000 | 406.35 |
| 1670371200000 | 405.82 |
| 1670457600000 | 408.54 |
| 1670544000000 | 405.29 |
| 1670803200000 | 411 |
| 1670889600000 | 413 |
| 1670976000000 | 409.46 |
| 1671062400000 | 398.38 |
| 1671148800000 | 393.5299 |
| 1671408000000 | 389.6 |
| 1671494400000 | 391.7 |
| 1671580800000 | 397.72 |
| 1671667200000 | 392.42 |
| 1671753600000 | 395 |
| 1672012800000 | 395 |
| 1672099200000 | 394.55 |
| 1672185600000 | 389.22 |
| 1672272000000 | 395.11 |
| 1672358400000 | 393.58 |
| 1672617600000 | 393.58 |
| 1672704000000 | 390.7799 |
| 1672790400000 | 394.27 |
| 1672876800000 | 391 |
| 1672963200000 | 401.69 |
| 1673222400000 | 400.46 |
| 1673308800000 | 403.51 |
| 1673395200000 | 408.86 |
| 1673481600000 | 410.5 |
| 1673568000000 | 412.38 |
| 1673827200000 | 412.38 |
| 1673913600000 | 412.1 |
| 1674000000000 | 406.83 |
| 1674086400000 | 402.5299 |
| 1674172800000 | 409.93 |
| 1674432000000 | 415.17 |
| 1674518400000 | 415.24 |
| 1674604800000 | 416.85 |
| 1674691200000 | 422.4 |
| 1674777600000 | 422.69 |
| 1675036800000 | 418.52 |
| 1675123200000 | 425.85 |
| 1675209600000 | 430.38 |
| 1675296000000 | 433.54 |
| 1675382400000 | 430.4 |
| 1675641600000 | 426.67 |
| 1675728000000 | 431.32 |
| 1675814400000 | 426.07 |
| 1675900800000 | 423.59 |
| 1675987200000 | 425.54 |
| 1676246400000 | 430.88 |
| 1676332800000 | 430.97 |
| 1676419200000 | 433 |
| 1676505600000 | 427.94 |
| 1676592000000 | 425.68 |
| 1676851200000 | 425.68 |
| 1676937600000 | 416.98 |
| 1677024000000 | 416.88 |
| 1677110400000 | 419.3399 |
| 1677196800000 | 416.4 |
| 1677456000000 | 417 |
| 1677542400000 | 416.04 |
| 1677628800000 | 415.62 |
| 1677715200000 | 417.75 |
| 1677801600000 | 422.37 |
| 1678060800000 | 421.37 |
| 1678147200000 | 416.13 |
| 1678233600000 | 416.46 |
| 1678320000000 | 408.97 |
| 1678406400000 | 400.81 |
| 1678665600000 | 394.88 |
| 1678752000000 | 401.36 |
| 1678838400000 | 392.81 |
| 1678924800000 | 399.87 |
| 1679011200000 | 393.29 |
| 1679270400000 | 398.69 |
| 1679356800000 | 404.79 |
| 1679443200000 | 396.92 |
| 1679529600000 | 399.38 |
| 1679616000000 | 400.52 |
| 1679875200000 | 402.91 |
| 1679961600000 | 402.49 |
| 1680048000000 | 407.73 |
| 1680134400000 | 409.79 |
| 1680220800000 | 416.37 |
| 1680480000000 | 416.9 |
| 1680566400000 | 410.69 |
| 1680652800000 | 409.2 |
| 1680739200000 | 407.87 |
| 1681084800000 | 411.86 |
| 1681171200000 | 415.01 |
| 1681257600000 | 412.83 |
| 1681344000000 | 416.23 |
| 1681430400000 | 414.96 |
| 1681689600000 | 416.52 |
| 1681776000000 | 418.12 |
| 1681862400000 | 416.0899 |
| 1681948800000 | 414.99 |
| 1682035200000 | 413.68 |
| 1682294400000 | 415.01 |
| 1682380800000 | 406.3 |
| 1682467200000 | 402.52 |
| 1682553600000 | 409.05 |
| 1682640000000 | 412.41 |
| 1682899200000 | 412.61 |
| 1682985600000 | 406.88 |
| 1683072000000 | 404.8399 |
| 1683158400000 | 398.67 |
| 1683244800000 | 405.5299 |
| 1683504000000 | 404.42 |
| 1683590400000 | 402.97 |
| 1683676800000 | 403.44 |
| 1683763200000 | 403.06 |
| 1683849600000 | 403.52 |
| 1684108800000 | 406.25 |
| 1684195200000 | 402.36 |
| 1684281600000 | 407.88 |
| 1684368000000 | 414.04 |
| 1684454400000 | 412.38 |
| 1684713600000 | 412.27 |
| 1684800000000 | 407.93 |
| 1684886400000 | 404.26 |
| 1684972800000 | 410.04 |
| 1685059200000 | 415.5299 |
| 1685318400000 | 415.5299 |
| 1685404800000 | 417.14 |
| 1685491200000 | 411.85 |
| 1685577600000 | 415.47 |
| 1685664000000 | 422.72 |
| 1685923200000 | 420.05 |
| 1686009600000 | 423.7 |
| 1686096000000 | 425.56 |
| 1686182400000 | 426.01 |
| 1686268800000 | 425.63 |
| 1686528000000 | 430.34 |
| 1686614400000 | 435.37 |
| 1686700800000 | 433.68 |
| 1686787200000 | 438.85 |
| 1686873600000 | 437.02 |
| 1687132800000 | 437.02 |
| 1687219200000 | 433.77 |
| 1687305600000 | 432.75 |
| 1687392000000 | 433.1 |
| 1687478400000 | 430.55 |
| 1687737600000 | 431.33 |
| 1687824000000 | 437.94 |
| 1687910400000 | 438.4 |
| 1687996800000 | 441.77 |
| 1688083200000 | 445.92 |
| 1688342400000 | 446.38 |
| 1688428800000 | 446.38 |
| 1688515200000 | 443.7 |
| 1688601600000 | 439.69 |
| 1688688000000 | 439.86 |
| 1688947200000 | 445.26 |
| 1689033600000 | 448.18 |
| 1689120000000 | 451.2 |
| 1689206400000 | 453.64 |
| 1689292800000 | 453.23 |
| 1689552000000 | 457.63 |
| 1689638400000 | 460.6 |
| 1689724800000 | 459.87 |
| 1689811200000 | 455.84 |
| 1689897600000 | 456.44 |
| 1690156800000 | 456.94 |
| 1690243200000 | 459.88 |
| 1690329600000 | 458.96 |
| 1690416000000 | 456.49 |
| 1690502400000 | 457.79 |
| 1690761600000 | 459.13 |
| 1690848000000 | 459.78 |
| 1690934400000 | 455.76 |
| 1691020800000 | 457.06 |
| 1691107200000 | 454.53 |
| 1691366400000 | 458.54 |
| 1691452800000 | 456.31 |
| 1691539200000 | 453.58 |
| 1691625600000 | 452.44 |
| 1691712000000 | 452.41 |
| 1691971200000 | 455.89 |
| 1692057600000 | 451.44 |
| 1692144000000 | 448.28 |
| 1692230400000 | 442.89 |
| 1692316800000 | 444.51 |
| 1692576000000 | 446.63 |
| 1692662400000 | 445.38 |
| 1692748800000 | 450.55 |
| 1692835200000 | 444.51 |
| 1692921600000 | 446.55 |
| 1693180800000 | 449.56 |
| 1693267200000 | 455.83 |
| 1693353600000 | 458.04 |
| 1693440000000 | 458.32 |
| 1693526400000 | 461.96 |
| 1693785600000 | 461.96 |
| 1693872000000 | 457.35 |
| 1693958400000 | 456.84 |
| 1694044800000 | 456 |
| 1694131200000 | 455.43 |
| 1694390400000 | 456.82 |
| 1694476800000 | 452.82 |
| 1694563200000 | 452.14 |
| 1694649600000 | 456.29 |
| 1694736000000 | 449.15 |
| 1694995200000 | 451.64 |
| 1695081600000 | 452.02 |
| 1695168000000 | 449.4 |
| 1695254400000 | 442.98 |
| 1695340800000 | 444.08 |
| 1695600000000 | 446.64 |
| 1695686400000 | 440.37 |
| 1695772800000 | 442.69 |
| 1695859200000 | 446.54 |
| 1695945600000 | 444.77 |
| 1696204800000 | 444.13 |
| 1696291200000 | 437.38 |
| 1696377600000 | 441.01 |
| 1696464000000 | 441.05 |
| 1696550400000 | 445.3 |
| 1696809600000 | 448.16 |
| 1696896000000 | 451.37 |
| 1696982400000 | 453.89 |
| 1697068800000 | 447.85 |
| 1697155200000 | 444.83 |
| 1697414400000 | 450.11 |
| 1697500800000 | 451.3 |
| 1697587200000 | 444.6 |
| 1697673600000 | 438.39 |
| 1697760000000 | 432.06 |
| 1698019200000 | 431.23 |
| 1698105600000 | 433.44 |
| 1698192000000 | 427.59 |
| 1698278400000 | 426.21 |
| 1698364800000 | 424.2 |
| 1698624000000 | 428.71 |
| 1698710400000 | 432.47 |
| 1698796800000 | 439.07 |
| 1698883200000 | 446.45 |
| 1698969600000 | 451.82 |
| 1699228800000 | 452.99 |
| 1699315200000 | 452.66 |
| 1699401600000 | 452.86 |
| 1699488000000 | 449.98 |
| 1699574400000 | 458.37 |
| 1699833600000 | 458.19 |
| 1699920000000 | 468.91 |
| 1700006400000 | 467.67 |
| 1700092800000 | 465.98 |
| 1700179200000 | 468.74 |
| 1700438400000 | 471.77 |
| 1700524800000 | 470.87 |
| 1700611200000 | 472.49 |
| 1700697600000 | 472.49 |
| 1700784000000 | 473.18 |
| 1701043200000 | 473.61 |
| 1701129600000 | 471.28 |
| 1701216000000 | 472.3 |
| 1701302400000 | 475.97 |
| 1701388800000 | 480.96 |
| 1701648000000 | 479.07 |
| 1701734400000 | 477.49 |
| 1701820800000 | 474.14 |
| 1701907200000 | 476.64 |
| 1701993600000 | 478.59 |
| 1702252800000 | 484.26 |
| 1702339200000 | 487.06 |
| 1702425600000 | 494.13 |
| 1702512000000 | 497.75 |
| 1702598400000 | 497.95 |
| 1702857600000 | 501.44 |
| 1702944000000 | 504.44 |
| 1703030400000 | 497.61 |
| 1703116800000 | 502.81 |
| 1703203200000 | 502.89 |
| 1703548800000 | 504.73 |
| 1703635200000 | 505.33 |
| 1703721600000 | 504.41 |
| 1703808000000 | 502.58 |
| 1704153600000 | 497.25 |
| 1704240000000 | 493 |
| 1704326400000 | 491.85 |
| 1704412800000 | 493.09 |
| 1704672000000 | 502.22 |
| 1704758400000 | 501.02 |
| 1704844800000 | 505.83 |
| 1704931200000 | 507.39 |
| 1705017600000 | 509.47 |
| 1705276800000 | 509.47 |
| 1705363200000 | 508.97 |
| 1705449600000 | 506.7 |
| 1705536000000 | 511.51 |
| 1705622400000 | 520.22 |
| 1705881600000 | 525.5599 |
| 1705968000000 | 523.66 |
| 1706054400000 | 523.1799 |
| 1706140800000 | 526.94 |
| 1706227200000 | 526.55 |
| 1706486400000 | 531.05 |
| 1706572800000 | 534.84 |
| 1706659200000 | 527.05 |
| 1706745600000 | 533.65 |
| 1706832000000 | 548.7 |
| 1707091200000 | 548.57 |
| 1707177600000 | 545.6799 |
| 1707264000000 | 553.92 |
| 1707350400000 | 556.29 |
| 1707436800000 | 559.71 |
| 1707696000000 | 558.59 |
| 1707782400000 | 550.24 |
| 1707868800000 | 557.97 |
| 1707955200000 | 560.0599 |
| 1708041600000 | 554.87 |
| 1708300800000 | 554.87 |
| 1708387200000 | 549.83 |
| 1708473600000 | 548.99 |
| 1708560000000 | 568.15 |
| 1708646400000 | 571.05 |
| 1708905600000 | 572.24 |
| 1708992000000 | 574.08 |
| 1709078400000 | 572.9 |
| 1709164800000 | 576.28 |
| 1709251200000 | 585.87 |
| 1709510400000 | 588.8 |
| 1709596800000 | 584.27 |
| 1709683200000 | 590.87 |
| 1709769600000 | 600.13 |
| 1709856000000 | 588.73 |
| 1710115200000 | 583.11 |
| 1710201600000 | 594.86 |
| 1710288000000 | 594.35 |
| 1710374400000 | 588.24 |
| 1710460800000 | 586.3099 |
| 1710720000000 | 588.65 |
| 1710806400000 | 593.83 |
| 1710892800000 | 600.55 |
| 1710979200000 | 601.8099 |
| 1711065600000 | 601.9 |
| 1711324800000 | 599.17 |
| 1711411200000 | 597.33 |
| 1711497600000 | 600.11 |
| 1711584000000 | 602.22 |
| 1711929600000 | 599.6799 |
| 1712016000000 | 595.51 |
| 1712102400000 | 599.08 |
| 1712188800000 | 592.38 |
| 1712275200000 | 600.54 |
| 1712534400000 | 597.8099 |
| 1712620800000 | 594.91 |
| 1712707200000 | 587.99 |
| 1712793600000 | 591.2 |
| 1712880000000 | 583.69 |
| 1713139200000 | 576.57 |
| 1713225600000 | 574.28 |
| 1713312000000 | 568.65 |
| 1713398400000 | 566.74 |
| 1713484800000 | 559.44 |
| 1713744000000 | 565.09 |
| 1713830400000 | 572.1 |
| 1713916800000 | 568.42 |
| 1714003200000 | 564.12 |
| 1714089600000 | 565.25 |
| 1714348800000 | 565.85 |
| 1714435200000 | 555.47 |
| 1714521600000 | 552.51 |
| 1714608000000 | 558.71 |
| 1714694400000 | 566.74 |
| 1714953600000 | 573.8 |
| 1715040000000 | 573.87 |
| 1715126400000 | 573.62 |
| 1715212800000 | 576.8 |
| 1715299200000 | 577.4299 |
| 1715558400000 | 574.76 |
| 1715644800000 | 576.76 |
| 1715731200000 | 586.05 |
| 1715817600000 | 582.08 |
| 1715904000000 | 581.85 |
| 1716163200000 | 582.47 |
| 1716249600000 | 581.36 |
| 1716336000000 | 580.03 |
| 1716422400000 | 581.99 |
| 1716508800000 | 589.29 |
| 1716768000000 | 589.29 |
| 1716854400000 | 589.94 |
| 1716940800000 | 584.51 |
| 1717027200000 | 583.66 |
| 1717113600000 | 587.28 |
| 1717372800000 | 588.8 |
| 1717459200000 | 586.9299 |
| 1717545600000 | 598.52 |
| 1717632000000 | 595.8099 |
| 1717718400000 | 594.41 |
| 1717977600000 | 597.2 |
| 1718064000000 | 596.85 |
| 1718150400000 | 602.38 |
| 1718236800000 | 603.86 |
| 1718323200000 | 603.44 |
| 1718582400000 | 608.35 |
| 1718668800000 | 610.74 |
| 1718755200000 | 610.74 |
| 1718841600000 | 608.94 |
| 1718928000000 | 606.19 |
| 1719187200000 | 604.59 |
| 1719273600000 | 606.61 |
| 1719360000000 | 606.26 |
| 1719446400000 | 605.23 |
| 1719532800000 | 603.09 |
| 1719792000000 | 601.19 |
| 1719878400000 | 603.4 |
| 1719964800000 | 605.7 |
| 1720051200000 | 605.7 |
| 1720137600000 | 607.13 |
| 1720396800000 | 607.24 |
| 1720483200000 | 607.85 |
| 1720569600000 | 614.5 |
| 1720656000000 | 614.19 |
| 1720742400000 | 618.74 |
| 1721001600000 | 621.65 |
| 1721088000000 | 628.04 |
| 1721174400000 | 615.03 |
| 1721260800000 | 614.89 |
| 1721347200000 | 611.07 |
| 1721606400000 | 620.28 |
| 1721692800000 | 617.32 |
| 1721779200000 | 603.99 |
| 1721865600000 | 605.5 |
| 1721952000000 | 613.6 |
| 1722211200000 | 612.64 |
| 1722297600000 | 611.39 |
| 1722384000000 | 620.33 |
| 1722470400000 | 612.6 |
| 1722556800000 | 599.85 |
| 1722816000000 | 583.0599 |
| 1722902400000 | 590.94 |
| 1722988800000 | 584.08 |
| 1723075200000 | 599.25 |
| 1723161600000 | 603.3 |
| 1723420800000 | 602.82 |
| 1723507200000 | 612.33 |
| 1723593600000 | 614.22 |
| 1723680000000 | 624.8 |
| 1723766400000 | 626.05 |
| 1724025600000 | 631.3 |
| 1724112000000 | 627.15 |
| 1724198400000 | 634.41 |
| 1724284800000 | 630.2 |
| 1724371200000 | 639.19 |
| 1724630400000 | 636.35 |
| 1724716800000 | 636.5599 |
| 1724803200000 | 633.44 |
| 1724889600000 | 631.4 |
| 1724976000000 | 637.94 |
| 1725235200000 | 637.94 |
| 1725321600000 | 621.85 |
| 1725408000000 | 619.49 |
| 1725494400000 | 613.51 |
| 1725580800000 | 605.48 |
| 1725840000000 | 612.4299 |
| 1725926400000 | 611.36 |
| 1726012800000 | 616.84 |
| 1726099200000 | 624.36 |
| 1726185600000 | 628.6 |
| 1726444800000 | 630.65 |
| 1726531200000 | 631.23 |
| 1726617600000 | 629.66 |
| 1726704000000 | 642.4 |
| 1726790400000 | 637.72 |
| 1727049600000 | 639.96 |
| 1727136000000 | 639.05 |
| 1727222400000 | 637.71 |
| 1727308800000 | 641.09 |
| 1727395200000 | 640.23 |
| 1727654400000 | 642.63 |
| 1727740800000 | 637.72 |
| 1727827200000 | 638.57 |
| 1727913600000 | 639.85 |
| 1728000000000 | 645.09 |
| 1728259200000 | 640.26 |
| 1728345600000 | 645.47 |
| 1728432000000 | 650.9299 |
| 1728518400000 | 648.16 |
| 1728604800000 | 654.14 |
| 1728864000000 | 659.35 |
| 1728950400000 | 656.25 |
| 1729036800000 | 659.8099 |
| 1729123200000 | 661.5 |
| 1729209600000 | 663.2 |
| 1729468800000 | 658.84 |
| 1729555200000 | 655.85 |
| 1729641600000 | 649.76 |
| 1729728000000 | 649.6799 |
| 1729814400000 | 647.05 |
| 1730073600000 | 651.29 |
| 1730160000000 | 651.13 |
| 1730246400000 | 650.12 |
| 1730332800000 | 638.05 |
| 1730419200000 | 638.14 |
| 1730678400000 | 639.79 |
| 1730764800000 | 649.87 |
| 1730851200000 | 670.03 |
| 1730937600000 | 673.63 |
| 1731024000000 | 676.6 |
| 1731283200000 | 677.78 |
| 1731369600000 | 675.09 |
| 1731456000000 | 674.44 |
| 1731542400000 | 670.33 |
| 1731628800000 | 662.53 |
| 1731888000000 | 664.1799 |
| 1731974400000 | 665.97 |
| 1732060800000 | 668.7 |
| 1732147200000 | 676.08 |
| 1732233600000 | 679.19 |
| 1732492800000 | 685.19 |
| 1732579200000 | 685.69 |
| 1732665600000 | 682.1799 |
| 1732752000000 | 682.1799 |
| 1732838400000 | 685.69 |
| 1733097600000 | 685.9299 |
| 1733184000000 | 688.82 |
| 1733270400000 | 691.5 |
| 1733356800000 | 688.19 |
| 1733443200000 | 690.84 |
| 1733702400000 | 684.75 |
| 1733788800000 | 678.73 |
| 1733875200000 | 681.73 |
| 1733961600000 | 677.11 |
| 1734048000000 | 673.3 |
| 1734307200000 | 671.42 |
| 1734393600000 | 665.77 |
| 1734480000000 | 646.24 |
| 1734566400000 | 642.86 |
| 1734652800000 | 649.13 |
| 1734912000000 | 651.89 |
| 1734998400000 | 657.28 |
| 1735171200000 | 657.26 |
| 1735257600000 | 650.37 |
| 1735516800000 | 643.9299 |
| 1735603200000 | 641.6799 |
| 1735776000000 | 642.78 |
| 1735862400000 | 650.86 |
| 1736121600000 | 656.87 |
| 1736208000000 | 650.6799 |
| 1736294400000 | 653.49 |
| 1736380800000 | 653.49 |
| 1736467200000 | 643.75 |
| 1736726400000 | 644.14 |
| 1736812800000 | 648.52 |
| 1736899200000 | 660.91 |
| 1736985600000 | 661.63 |
| 1737072000000 | 666.64 |
| 1737331200000 | 666.64 |
| 1737417600000 | 674.38 |
| 1737504000000 | 677.24 |
| 1737590400000 | 681.47 |
| 1737676800000 | 680.66 |
| 1737936000000 | 674.79 |
| 1738022400000 | 680.67 |
| 1738108800000 | 679.59 |
| 1738195200000 | 686.16 |
| 1738281600000 | 678.74 |
| STOXX USA 900 ESG-X Ax Multi-Factor | STOXX USA 900 ESG-X | |
|---|---|---|
| 2018 | -5.9425124897997 | -4.5884794821971 |
| 2019 | 28.072685263404 | 33.297226636464 |
| 2020 | 18.133440261761 | 24.255202487456 |
| 2021 | 35.669824426544 | 26.11176668916 |
| 2022 | -19.16086514183 | -20.757562070323 |
| 2023 | 27.936722517497 | 28.613131398101 |
| 2024 | 27.79769040347 | 25.497071857405 |
| 2025 | 94.171579612398 | 42.261331666883 |
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 |
|---|---|---|---|---|
| Gross Return EUR | CH0524923577 | SA9UEMFG | .SA9UEMFG | |
| Net Return EUR | CH0524923924 | SA9UEMFR | .SA9UEMFR | |
| Price EUR | CH0524923973 | SA9UEMFP | .SA9UEMFP | |
| Net Return USD | CH0524923825 | SA9UEMFV | .SA9UEMFV | |
| Price USD | CH0524923742 | SA9UEMFL | .SA9UEMFL | |
| Gross Return USD | CH0524923783 | SA9UEMFZ | SA9UEMFZ INDEX | .SA9UEMFZ |
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 |
|---|---|---|---|
| META PLATFORMS CLASS A | Technology | USA | 8.794% |
| Costco Wholesale Corp. | Retail | USA | 7.303% |
| NVIDIA Corp. | Technology | USA | 5.695% |
| Apple Inc. | Technology | USA | 4.118% |
| AT&T Inc. | Telecommunications | USA | 3.740% |
| SPOTIFY TECHNOLOGY | Media | USA | 2.969% |
| Bank of New York Mellon Corp. | Financial Services | USA | 2.420% |
| AFLAC Inc. | Insurance | USA | 2.112% |
| Ameriprise Financial Inc. | Financial Services | USA | 2.067% |
| AXON ENTERPRISE | Industrial Goods and Services | USA | 1.926% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.