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 Quality
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
STOXX single and multi-factor indices aim to harvest the risk premia of several academically validated style factors – Value, Momentum, Quality, Size and Low Risk. At the same time the rules ensure tradability and diversification as well as limit untargeted systematic exposures. STOXX uses Axioma's risk model and optimizer to construct the factor indices. The STOXX ESG-X single and multi-factor indices are based on the respective STOXX ESG-X country or regional benchmark indices. This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.Per the ESMA guidelines on funds’ names using ESG or sustainability-related terms, this index meets an 80% threshold linked to the proportion of investments used to meet environmental or social characteristic or sustainable investment objectives in accordance with the binding elements of the investment strategy. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- Invest responsibly in targeted factor exposures with managed liquidity and risk profiles across various regions
- Universe is based on the STOXX ESG-X benchmark family with standardized ESG exclusion screens
- Use of Axioma's factor risk models and portfolio construction expertise to define the factors based on extensive validation from research and having a clear economic rationale
- Factor family consists of 5 single factor indices (Value, Momentum, Quality, Low Risk, and Size) and one multi-factor index
- Same index construction rules applied across the factor family
- Single factor indices maximize the target factor while constraining the exposure to other factors
- Multi-factor index employs a bottom-up approach by maximizing the exposure to an equally weighted aggregated multi-factor score
- Ensures tradability by managing turnover and exposure to illiquid positions
- Ensures diversification using country and industry controls
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX USA 900 ESG-X Ax Quality | N/A | 102.6 | 1.6 | 0.7 | 8.7 | 0.1 | 8.5 | 0.0 | 52.9 |
| STOXX USA 900 ESG-X | 48,520.7 | 46,499.2 | 64.6 | 16.1 | 3,874.5 | 3.9 | 8.3 | 0.0 | 23.3 |
Supersector weighting (top 10)
| Technology | 41.6 |
|---|---|
| Retail | 14.8 |
| Industrial Goods and Services | 11.8 |
| Personal Care, Drug and Grocery Stores | 7.2 |
| Basic Resources | 5.4 |
| Healthcare | 5.4 |
| Insurance | 3.5 |
| Construction and Materials | 3.4 |
| Consumer Products and Services | 3.1 |
| Financial Services | 1.8 |
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 Quality | 3.2 | 1.8 | 16.4 | 78.4 | 116.1 | N/A | N/A | 16.5 | 21.4 | 16.8 |
| STOXX USA 900 ESG-X | 2.3 | -0.4 | 10.5 | 61.6 | 105.8 | N/A | N/A | 10.7 | 17.6 | 15.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA 900 ESG-X Ax Quality | N/A | N/A | 20.4 | 18.0 | 19.3 | N/A | N/A | 0.9 | 0.9 | 0.8 |
| STOXX USA 900 ESG-X | N/A | N/A | 20.5 | 17.6 | 18.3 | N/A | N/A | 0.4 | 0.7 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA 900 ESG-X Ax Quality | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 4.2 | 6.8 | 6.3 | 5.5 | 5.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA 900 ESG-X Ax Quality | 1.0 | 0.9 | 0.9 | 1.0 | 1.0 | 2.4 | 1.2 | 1.4 | 0.8 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of September 30, 2025
FACTOR & STRATEGY INDICES
STOXX USA 900 ESG-X Ax Quality
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 Quality | 32.9 | 28.4 | 31.3 | 28.4 | 11.8 | 0.9 | 1.5 | 33.2 |
| STOXX USA 900 ESG-X | 31.7 | 25.6 | 29.8 | 25.3 | 4.9 | 1.4 | 3.5 | 31.1 |
Performance and annual returns
| STOXX USA 900 ESG-X Ax Quality | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.91 |
| 1332288000000 | 100.53 |
| 1332374400000 | 99.96 |
| 1332460800000 | 99.82 |
| 1332720000000 | 100.97 |
| 1332806400000 | 100.54 |
| 1332892800000 | 99.96 |
| 1332979200000 | 99.81 |
| 1333065600000 | 99.67 |
| 1333324800000 | 100.63 |
| 1333411200000 | 100.27 |
| 1333497600000 | 100.89 |
| 1333584000000 | 101.78 |
| 1333929600000 | 101.78 |
| 1334016000000 | 98.36 |
| 1334102400000 | 98.84 |
| 1334188800000 | 99.74 |
| 1334275200000 | 99.22 |
| 1334534400000 | 98.77 |
| 1334620800000 | 100.17 |
| 1334707200000 | 100.05 |
| 1334793600000 | 99.27 |
| 1334880000000 | 98.45 |
| 1335139200000 | 98.09 |
| 1335225600000 | 96.92 |
| 1335312000000 | 98.92 |
| 1335398400000 | 99.28 |
| 1335484800000 | 99.74 |
| 1335744000000 | 99.24 |
| 1335830400000 | 99.43 |
| 1335916800000 | 100.31 |
| 1336003200000 | 98.93 |
| 1336089600000 | 97.3 |
| 1336348800000 | 97.38 |
| 1336435200000 | 96.46 |
| 1336521600000 | 96.53 |
| 1336608000000 | 96.17 |
| 1336694400000 | 96.31 |
| 1336953600000 | 95.66 |
| 1337040000000 | 96.01 |
| 1337126400000 | 96.04 |
| 1337212800000 | 94.2 |
| 1337299200000 | 93.04 |
| 1337558400000 | 94.79 |
| 1337644800000 | 95.03 |
| 1337731200000 | 96.69 |
| 1337817600000 | 96.59 |
| 1337904000000 | 97.01 |
| 1338163200000 | 96.81 |
| 1338249600000 | 98.02 |
| 1338336000000 | 97.89 |
| 1338422400000 | 97.74 |
| 1338508800000 | 94.85 |
| 1338768000000 | 94.06 |
| 1338854400000 | 95 |
| 1338940800000 | 96.8 |
| 1339027200000 | 95.82 |
| 1339113600000 | 97.54 |
| 1339372800000 | 95.73 |
| 1339459200000 | 97.2 |
| 1339545600000 | 95.42 |
| 1339632000000 | 96.08 |
| 1339718400000 | 97.24 |
| 1339977600000 | 98.07 |
| 1340064000000 | 98.43 |
| 1340150400000 | 98.09 |
| 1340236800000 | 96.23 |
| 1340323200000 | 97.86 |
| 1340582400000 | 96.5 |
| 1340668800000 | 97.19 |
| 1340755200000 | 97.54 |
| 1340841600000 | 97.36 |
| 1340928000000 | 98.3 |
| 1341187200000 | 99.8 |
| 1341273600000 | 100.39 |
| 1341360000000 | 101.16 |
| 1341446400000 | 102.29 |
| 1341532800000 | 101.59 |
| 1341792000000 | 101.16 |
| 1341878400000 | 100.14 |
| 1341964800000 | 99.72 |
| 1342051200000 | 99.91 |
| 1342137600000 | 101.08 |
| 1342396800000 | 100.9 |
| 1342483200000 | 101.57 |
| 1342569600000 | 102.41 |
| 1342656000000 | 102.67 |
| 1342742400000 | 101.69 |
| 1343001600000 | 101.07 |
| 1343088000000 | 100.04 |
| 1343174400000 | 99.33 |
| 1343260800000 | 99.71 |
| 1343347200000 | 101.48 |
| 1343606400000 | 102.15 |
| 1343692800000 | 100.71 |
| 1343779200000 | 100.09 |
| 1343865600000 | 100.58 |
| 1343952000000 | 101.07 |
| 1344211200000 | 101.06 |
| 1344297600000 | 101.97 |
| 1344384000000 | 102.25 |
| 1344470400000 | 102.57 |
| 1344556800000 | 102.43 |
| 1344816000000 | 102.2 |
| 1344902400000 | 102.52 |
| 1344988800000 | 103.27 |
| 1345075200000 | 103.52 |
| 1345161600000 | 104.44 |
| 1345420800000 | 103.86 |
| 1345507200000 | 102.33 |
| 1345593600000 | 102.49 |
| 1345680000000 | 100.68 |
| 1345766400000 | 101.73 |
| 1346025600000 | 101.82 |
| 1346112000000 | 101.38 |
| 1346198400000 | 101.87 |
| 1346284800000 | 101.35 |
| 1346371200000 | 101.13 |
| 1346630400000 | 101.3 |
| 1346716800000 | 101.69 |
| 1346803200000 | 100.86 |
| 1346889600000 | 102.89 |
| 1346976000000 | 102.01 |
| 1347235200000 | 101.46 |
| 1347321600000 | 101.26 |
| 1347408000000 | 101.15 |
| 1347494400000 | 102.44 |
| 1347580800000 | 101.6 |
| 1347840000000 | 101.09 |
| 1347926400000 | 101.2 |
| 1348012800000 | 101.15 |
| 1348099200000 | 101.98 |
| 1348185600000 | 101.48 |
| 1348444800000 | 101.59 |
| 1348531200000 | 99.93 |
| 1348617600000 | 100.28 |
| 1348704000000 | 101.43 |
| 1348790400000 | 101.42 |
| 1349049600000 | 101.49 |
| 1349136000000 | 101.39 |
| 1349222400000 | 102.17 |
| 1349308800000 | 102.18 |
| 1349395200000 | 101.62 |
| 1349654400000 | 102.13 |
| 1349740800000 | 101.68 |
| 1349827200000 | 100.8 |
| 1349913600000 | 100.55 |
| 1350000000000 | 99.92 |
| 1350259200000 | 101.08 |
| 1350345600000 | 101.52 |
| 1350432000000 | 100.7 |
| 1350518400000 | 100.54 |
| 1350604800000 | 99.25 |
| 1350864000000 | 98.59 |
| 1350950400000 | 98.66 |
| 1351036800000 | 98.21 |
| 1351123200000 | 98.08 |
| 1351209600000 | 98.59 |
| 1351468800000 | 98.79 |
| 1351555200000 | 98.24 |
| 1351641600000 | 98.65 |
| 1351728000000 | 100.07 |
| 1351814400000 | 99.53 |
| 1352073600000 | 100.53 |
| 1352160000000 | 101.56 |
| 1352246400000 | 99.84 |
| 1352332800000 | 98.55 |
| 1352419200000 | 98.61 |
| 1352678400000 | 98.78 |
| 1352764800000 | 98.5 |
| 1352851200000 | 96.8 |
| 1352937600000 | 96.21 |
| 1353024000000 | 97.49 |
| 1353283200000 | 99 |
| 1353369600000 | 99.09 |
| 1353456000000 | 99.47 |
| 1353542400000 | 98.96 |
| 1353628800000 | 99.67 |
| 1353888000000 | 99.47 |
| 1353974400000 | 99.26 |
| 1354060800000 | 100.35 |
| 1354147200000 | 100.26 |
| 1354233600000 | 100.11 |
| 1354492800000 | 99.19 |
| 1354579200000 | 98.89 |
| 1354665600000 | 98.72 |
| 1354752000000 | 99.85 |
| 1354838400000 | 100.46 |
| 1355097600000 | 100.68 |
| 1355184000000 | 100.93 |
| 1355270400000 | 100.51 |
| 1355356800000 | 99.52 |
| 1355443200000 | 99.33 |
| 1355702400000 | 100.07 |
| 1355788800000 | 100.82 |
| 1355875200000 | 99.65 |
| 1355961600000 | 99.87 |
| 1356048000000 | 99.4 |
| 1356307200000 | 98.94 |
| 1356480000000 | 98.94 |
| 1356566400000 | 97.88 |
| 1356652800000 | 97.03 |
| 1356912000000 | 99.28 |
| 1357084800000 | 101.18 |
| 1357171200000 | 102.28 |
| 1357257600000 | 103.14 |
| 1357516800000 | 102.28 |
| 1357603200000 | 102.45 |
| 1357689600000 | 103.09 |
| 1357776000000 | 102.1 |
| 1357862400000 | 101.33 |
| 1358121600000 | 101.43 |
| 1358208000000 | 102.12 |
| 1358294400000 | 102.63 |
| 1358380800000 | 102.89 |
| 1358467200000 | 103.42 |
| 1358726400000 | 103.24 |
| 1358812800000 | 103.89 |
| 1358899200000 | 103.69 |
| 1358985600000 | 103.4 |
| 1359072000000 | 103.28 |
| 1359331200000 | 103.34 |
| 1359417600000 | 103.51 |
| 1359504000000 | 102.69 |
| 1359590400000 | 102.41 |
| 1359676800000 | 102.71 |
| 1359936000000 | 102.47 |
| 1360022400000 | 103.52 |
| 1360108800000 | 103.37 |
| 1360195200000 | 104.51 |
| 1360281600000 | 105.37 |
| 1360540800000 | 105.45 |
| 1360627200000 | 104.94 |
| 1360713600000 | 105.11 |
| 1360800000000 | 106.19 |
| 1360886400000 | 106.36 |
| 1361145600000 | 106.35 |
| 1361232000000 | 107.02 |
| 1361318400000 | 105.13 |
| 1361404800000 | 105.61 |
| 1361491200000 | 107.02 |
| 1361750400000 | 104.65 |
| 1361836800000 | 106.21 |
| 1361923200000 | 107.78 |
| 1362009600000 | 108.1 |
| 1362096000000 | 109.48 |
| 1362355200000 | 110.24 |
| 1362441600000 | 111.05 |
| 1362528000000 | 111.38 |
| 1362614400000 | 110.27 |
| 1362700800000 | 111.7 |
| 1362960000000 | 111.42 |
| 1363046400000 | 111.24 |
| 1363132800000 | 111.79 |
| 1363219200000 | 111.84 |
| 1363305600000 | 110.23 |
| 1363564800000 | 110.83 |
| 1363651200000 | 110.8 |
| 1363737600000 | 111.44 |
| 1363824000000 | 110.68 |
| 1363910400000 | 110.91 |
| 1364169600000 | 111.56 |
| 1364256000000 | 112.83 |
| 1364342400000 | 113.64 |
| 1364428800000 | 113.75 |
| 1364774400000 | 113.75 |
| 1364860800000 | 112.93 |
| 1364947200000 | 111.31 |
| 1365033600000 | 111.88 |
| 1365120000000 | 109.82 |
| 1365379200000 | 110.76 |
| 1365465600000 | 110.75 |
| 1365552000000 | 111.84 |
| 1365638400000 | 112.07 |
| 1365724800000 | 111.91 |
| 1365984000000 | 109.08 |
| 1366070400000 | 110.5 |
| 1366156800000 | 109.64 |
| 1366243200000 | 108.55 |
| 1366329600000 | 109.45 |
| 1366588800000 | 110.67 |
| 1366675200000 | 112.56 |
| 1366761600000 | 112.79 |
| 1366848000000 | 113.27 |
| 1366934400000 | 112.66 |
| 1367193600000 | 113.16 |
| 1367280000000 | 113.05 |
| 1367366400000 | 111.57 |
| 1367452800000 | 114 |
| 1367539200000 | 114.53 |
| 1367798400000 | 115.16 |
| 1367884800000 | 115.9 |
| 1367971200000 | 115.3 |
| 1368057600000 | 115.37 |
| 1368144000000 | 117.27 |
| 1368403200000 | 117.03 |
| 1368489600000 | 118.89 |
| 1368576000000 | 120.5 |
| 1368662400000 | 119.24 |
| 1368748800000 | 121.59 |
| 1369008000000 | 121.33 |
| 1369094400000 | 121.33 |
| 1369180800000 | 119.82 |
| 1369267200000 | 119.68 |
| 1369353600000 | 119.15 |
| 1369612800000 | 119.07 |
| 1369699200000 | 120.58 |
| 1369785600000 | 118.77 |
| 1369872000000 | 118.54 |
| 1369958400000 | 118.27 |
| 1370217600000 | 117.57 |
| 1370304000000 | 116.47 |
| 1370390400000 | 114.62 |
| 1370476800000 | 114.84 |
| 1370563200000 | 116.24 |
| 1370822400000 | 116.57 |
| 1370908800000 | 114.46 |
| 1370995200000 | 112.9 |
| 1371081600000 | 115.01 |
| 1371168000000 | 114.12 |
| 1371427200000 | 114.93 |
| 1371513600000 | 115.5 |
| 1371600000000 | 113.91 |
| 1371686400000 | 112.75 |
| 1371772800000 | 113 |
| 1372032000000 | 111.72 |
| 1372118400000 | 113.3 |
| 1372204800000 | 115.01 |
| 1372291200000 | 116.13 |
| 1372377600000 | 115.22 |
| 1372636800000 | 115.7 |
| 1372723200000 | 115.43 |
| 1372809600000 | 116.21 |
| 1372896000000 | 116.74 |
| 1372982400000 | 118.71 |
| 1373241600000 | 119.22 |
| 1373328000000 | 120.36 |
| 1373414400000 | 119.69 |
| 1373500800000 | 119.71 |
| 1373587200000 | 120.34 |
| 1373846400000 | 120.48 |
| 1373932800000 | 118.9 |
| 1374019200000 | 119.76 |
| 1374105600000 | 120.12 |
| 1374192000000 | 119.73 |
| 1374451200000 | 119.63 |
| 1374537600000 | 118.88 |
| 1374624000000 | 118.23 |
| 1374710400000 | 119.64 |
| 1374796800000 | 119.67 |
| 1375056000000 | 119.34 |
| 1375142400000 | 119.8 |
| 1375228800000 | 120.22 |
| 1375315200000 | 122.85 |
| 1375401600000 | 122.44 |
| 1375660800000 | 122.77 |
| 1375747200000 | 121.67 |
| 1375833600000 | 120.69 |
| 1375920000000 | 120.65 |
| 1376006400000 | 120.83 |
| 1376265600000 | 121.33 |
| 1376352000000 | 122.23 |
| 1376438400000 | 120.95 |
| 1376524800000 | 118.99 |
| 1376611200000 | 117.85 |
| 1376870400000 | 117.25 |
| 1376956800000 | 117.85 |
| 1377043200000 | 117.83 |
| 1377129600000 | 119.46 |
| 1377216000000 | 119.64 |
| 1377475200000 | 119.48 |
| 1377561600000 | 116.77 |
| 1377648000000 | 117.6 |
| 1377734400000 | 119.13 |
| 1377820800000 | 118.89 |
| 1378080000000 | 118.87 |
| 1378166400000 | 119.95 |
| 1378252800000 | 120.82 |
| 1378339200000 | 122.17 |
| 1378425600000 | 121.82 |
| 1378684800000 | 122.03 |
| 1378771200000 | 122.81 |
| 1378857600000 | 122.99 |
| 1378944000000 | 122.27 |
| 1379030400000 | 123.08 |
| 1379289600000 | 122.82 |
| 1379376000000 | 123.9 |
| 1379462400000 | 125.11 |
| 1379548800000 | 123.34 |
| 1379635200000 | 122.97 |
| 1379894400000 | 122.22 |
| 1379980800000 | 122.33 |
| 1380067200000 | 122.15 |
| 1380153600000 | 123.04 |
| 1380240000000 | 122.01 |
| 1380499200000 | 121.56 |
| 1380585600000 | 123 |
| 1380672000000 | 122.51 |
| 1380758400000 | 121.12 |
| 1380844800000 | 122.4 |
| 1381104000000 | 121.1 |
| 1381190400000 | 118.63 |
| 1381276800000 | 119.33 |
| 1381363200000 | 122.01 |
| 1381449600000 | 122.33 |
| 1381708800000 | 122.78 |
| 1381795200000 | 122.74 |
| 1381881600000 | 124.84 |
| 1381968000000 | 124.34 |
| 1382054400000 | 125.43 |
| 1382313600000 | 125.81 |
| 1382400000000 | 125.39 |
| 1382486400000 | 124.41 |
| 1382572800000 | 124.36 |
| 1382659200000 | 125.36 |
| 1382918400000 | 125.57 |
| 1383004800000 | 126.56 |
| 1383091200000 | 125.66 |
| 1383177600000 | 126.51 |
| 1383264000000 | 127.39 |
| 1383523200000 | 127.73 |
| 1383609600000 | 128.14 |
| 1383696000000 | 127.76 |
| 1383782400000 | 126.95 |
| 1383868800000 | 129.29 |
| 1384128000000 | 128.96 |
| 1384214400000 | 128.49 |
| 1384300800000 | 130.46 |
| 1384387200000 | 130.95 |
| 1384473600000 | 131.56 |
| 1384732800000 | 130.07 |
| 1384819200000 | 129.88 |
| 1384905600000 | 130.03 |
| 1384992000000 | 131.22 |
| 1385078400000 | 130.97 |
| 1385337600000 | 130.94 |
| 1385424000000 | 130.81 |
| 1385510400000 | 131.32 |
| 1385596800000 | 131.08 |
| 1385683200000 | 130.9 |
| 1385942400000 | 131.6 |
| 1386028800000 | 131.09 |
| 1386115200000 | 130.93 |
| 1386201600000 | 129.65 |
| 1386288000000 | 130.55 |
| 1386547200000 | 130.14 |
| 1386633600000 | 129.69 |
| 1386720000000 | 127.96 |
| 1386806400000 | 128.02 |
| 1386892800000 | 128.34 |
| 1387152000000 | 129.36 |
| 1387238400000 | 129.31 |
| 1387324800000 | 130.86 |
| 1387411200000 | 131.47 |
| 1387497600000 | 132.39 |
| 1387756800000 | 133 |
| 1387843200000 | 133.66 |
| 1388016000000 | 133.66 |
| 1388102400000 | 132.77 |
| 1388361600000 | 132.43 |
| 1388448000000 | 133.38 |
| 1388620800000 | 133.41 |
| 1388707200000 | 133.66 |
| 1388966400000 | 132.79 |
| 1389052800000 | 134.22 |
| 1389139200000 | 134.45 |
| 1389225600000 | 134.99 |
| 1389312000000 | 134.77 |
| 1389571200000 | 132.33 |
| 1389657600000 | 133.32 |
| 1389744000000 | 134.49 |
| 1389830400000 | 134.1 |
| 1389916800000 | 133.93 |
| 1390176000000 | 133.87 |
| 1390262400000 | 134.36 |
| 1390348800000 | 133.94 |
| 1390435200000 | 131.52 |
| 1390521600000 | 128.2 |
| 1390780800000 | 127.59 |
| 1390867200000 | 128.69 |
| 1390953600000 | 127.65 |
| 1391040000000 | 130.17 |
| 1391126400000 | 129.99 |
| 1391385600000 | 126.32 |
| 1391472000000 | 127.49 |
| 1391558400000 | 126.84 |
| 1391644800000 | 127.91 |
| 1391731200000 | 129.37 |
| 1391990400000 | 128.96 |
| 1392076800000 | 129.64 |
| 1392163200000 | 130.26 |
| 1392249600000 | 130.62 |
| 1392336000000 | 130.92 |
| 1392595200000 | 130.76 |
| 1392681600000 | 130.87 |
| 1392768000000 | 130.11 |
| 1392854400000 | 131.26 |
| 1392940800000 | 130.85 |
| 1393200000000 | 132.01 |
| 1393286400000 | 132.2 |
| 1393372800000 | 132.85 |
| 1393459200000 | 133.03 |
| 1393545600000 | 131.74 |
| 1393804800000 | 131.07 |
| 1393891200000 | 133.42 |
| 1393977600000 | 133.99 |
| 1394064000000 | 133.32 |
| 1394150400000 | 133.1 |
| 1394409600000 | 133.1 |
| 1394496000000 | 132.46 |
| 1394582400000 | 132.31 |
| 1394668800000 | 130.38 |
| 1394755200000 | 130.63 |
| 1395014400000 | 131.82 |
| 1395100800000 | 132.74 |
| 1395187200000 | 131.95 |
| 1395273600000 | 133.67 |
| 1395360000000 | 132.82 |
| 1395619200000 | 131.73 |
| 1395705600000 | 132.01 |
| 1395792000000 | 130.83 |
| 1395878400000 | 130.41 |
| 1395964800000 | 130.86 |
| 1396224000000 | 131.76 |
| 1396310400000 | 133.24 |
| 1396396800000 | 133.8 |
| 1396483200000 | 133.86 |
| 1396569600000 | 131.86 |
| 1396828800000 | 129.51 |
| 1396915200000 | 129.74 |
| 1397001600000 | 131.02 |
| 1397088000000 | 127.45 |
| 1397174400000 | 125.74 |
| 1397433600000 | 127.63 |
| 1397520000000 | 128.55 |
| 1397606400000 | 130.29 |
| 1397692800000 | 130.45 |
| 1398038400000 | 130.45 |
| 1398124800000 | 132.31 |
| 1398211200000 | 131.42 |
| 1398297600000 | 131.17 |
| 1398384000000 | 129.1 |
| 1398643200000 | 129.29 |
| 1398729600000 | 130.02 |
| 1398816000000 | 130.14 |
| 1398902400000 | 130.13 |
| 1398988800000 | 129.97 |
| 1399248000000 | 130 |
| 1399334400000 | 128.23 |
| 1399420800000 | 128.52 |
| 1399507200000 | 129.18 |
| 1399593600000 | 130.6 |
| 1399852800000 | 132.39 |
| 1399939200000 | 132.68 |
| 1400025600000 | 131.82 |
| 1400112000000 | 130.48 |
| 1400198400000 | 131.42 |
| 1400457600000 | 132.05 |
| 1400544000000 | 130.71 |
| 1400630400000 | 132.11 |
| 1400716800000 | 132.6 |
| 1400803200000 | 133.58 |
| 1401062400000 | 133.39 |
| 1401148800000 | 134.39 |
| 1401235200000 | 134.46 |
| 1401321600000 | 135.04 |
| 1401408000000 | 135 |
| 1401667200000 | 135.35 |
| 1401753600000 | 134.94 |
| 1401840000000 | 135.53 |
| 1401926400000 | 136.42 |
| 1402012800000 | 137.06 |
| 1402272000000 | 137.48 |
| 1402358400000 | 137.82 |
| 1402444800000 | 137.68 |
| 1402531200000 | 136.47 |
| 1402617600000 | 137.26 |
| 1402876800000 | 136.81 |
| 1402963200000 | 137.6 |
| 1403049600000 | 138.31 |
| 1403136000000 | 137.51 |
| 1403222400000 | 137.96 |
| 1403481600000 | 137.77 |
| 1403568000000 | 136.74 |
| 1403654400000 | 136.61 |
| 1403740800000 | 136.81 |
| 1403827200000 | 136.35 |
| 1404086400000 | 136.01 |
| 1404172800000 | 137.27 |
| 1404259200000 | 137.73 |
| 1404345600000 | 139.24 |
| 1404432000000 | 139.45 |
| 1404691200000 | 138.4 |
| 1404777600000 | 137.11 |
| 1404864000000 | 137.2 |
| 1404950400000 | 136.62 |
| 1405036800000 | 136.85 |
| 1405296000000 | 137.07 |
| 1405382400000 | 137.29 |
| 1405468800000 | 137.97 |
| 1405555200000 | 136.5 |
| 1405641600000 | 138.01 |
| 1405900800000 | 137.43 |
| 1405987200000 | 139.07 |
| 1406073600000 | 139.78 |
| 1406160000000 | 140.16 |
| 1406246400000 | 139.28 |
| 1406505600000 | 139.02 |
| 1406592000000 | 138.97 |
| 1406678400000 | 139.86 |
| 1406764800000 | 137.08 |
| 1406851200000 | 136.57 |
| 1407110400000 | 137.69 |
| 1407196800000 | 137.31 |
| 1407283200000 | 137.39 |
| 1407369600000 | 136.43 |
| 1407456000000 | 137.72 |
| 1407715200000 | 138.52 |
| 1407801600000 | 138.6 |
| 1407888000000 | 139.17 |
| 1407974400000 | 139.84 |
| 1408060800000 | 140.06 |
| 1408320000000 | 141.5 |
| 1408406400000 | 143.39 |
| 1408492800000 | 144.36 |
| 1408579200000 | 144.51 |
| 1408665600000 | 145.28 |
| 1408924800000 | 146.16 |
| 1409011200000 | 146.39 |
| 1409097600000 | 146.41 |
| 1409184000000 | 146.7 |
| 1409270400000 | 147.04 |
| 1409529600000 | 147.43 |
| 1409616000000 | 147.48 |
| 1409702400000 | 147.2 |
| 1409788800000 | 149.52 |
| 1409875200000 | 150.33 |
| 1410134400000 | 150.08 |
| 1410220800000 | 149.14 |
| 1410307200000 | 149.56 |
| 1410393600000 | 149.41 |
| 1410480000000 | 148.65 |
| 1410739200000 | 147.71 |
| 1410825600000 | 148.87 |
| 1410912000000 | 148.61 |
| 1410998400000 | 150 |
| 1411084800000 | 150.52 |
| 1411344000000 | 149.13 |
| 1411430400000 | 147.9 |
| 1411516800000 | 150.27 |
| 1411603200000 | 148.29 |
| 1411689600000 | 150.21 |
| 1411948800000 | 150.22 |
| 1412035200000 | 150.35 |
| 1412121600000 | 148.61 |
| 1412208000000 | 148.15 |
| 1412294400000 | 151.2 |
| 1412553600000 | 149.88 |
| 1412640000000 | 146.93 |
| 1412726400000 | 148.98 |
| 1412812800000 | 145.48 |
| 1412899200000 | 144.29 |
| 1413158400000 | 141.06 |
| 1413244800000 | 141.51 |
| 1413331200000 | 139.91 |
| 1413417600000 | 139.72 |
| 1413504000000 | 141.48 |
| 1413763200000 | 142.87 |
| 1413849600000 | 147.12 |
| 1413936000000 | 146.35 |
| 1414022400000 | 148.31 |
| 1414108800000 | 148.79 |
| 1414368000000 | 148.46 |
| 1414454400000 | 149.97 |
| 1414540800000 | 149.55 |
| 1414627200000 | 153.02 |
| 1414713600000 | 156.46 |
| 1414972800000 | 157.17 |
| 1415059200000 | 155.59 |
| 1415145600000 | 156.89 |
| 1415232000000 | 158.41 |
| 1415318400000 | 158.89 |
| 1415577600000 | 159.18 |
| 1415664000000 | 159.55 |
| 1415750400000 | 159.23 |
| 1415836800000 | 158.83 |
| 1415923200000 | 158.87 |
| 1416182400000 | 158.75 |
| 1416268800000 | 158.5 |
| 1416355200000 | 158.44 |
| 1416441600000 | 159.4 |
| 1416528000000 | 162.1 |
| 1416787200000 | 162.6 |
| 1416873600000 | 162.08 |
| 1416960000000 | 161.69 |
| 1417046400000 | 162.29 |
| 1417132800000 | 162.43 |
| 1417392000000 | 160.82 |
| 1417478400000 | 162.89 |
| 1417564800000 | 165.03 |
| 1417651200000 | 163.45 |
| 1417737600000 | 165.04 |
| 1417996800000 | 163.44 |
| 1418083200000 | 161.86 |
| 1418169600000 | 159.26 |
| 1418256000000 | 160.82 |
| 1418342400000 | 157.78 |
| 1418601600000 | 158.03 |
| 1418688000000 | 155.6 |
| 1418774400000 | 160.04 |
| 1418860800000 | 165.38 |
| 1418947200000 | 166.57 |
| 1419206400000 | 166.71 |
| 1419292800000 | 168.12 |
| 1419379200000 | 167.86 |
| 1419552000000 | 167.86 |
| 1419811200000 | 168.66 |
| 1419897600000 | 168.05 |
| 1419984000000 | 167.55 |
| 1420156800000 | 168.3 |
| 1420416000000 | 166.65 |
| 1420502400000 | 164.78 |
| 1420588800000 | 168.85 |
| 1420675200000 | 172.02 |
| 1420761600000 | 169.77 |
| 1421020800000 | 168.27 |
| 1421107200000 | 168.16 |
| 1421193600000 | 166.96 |
| 1421280000000 | 167.32 |
| 1421366400000 | 171.5 |
| 1421625600000 | 169.53 |
| 1421712000000 | 170.68 |
| 1421798400000 | 171.54 |
| 1421884800000 | 176.81 |
| 1421971200000 | 179.5 |
| 1422230400000 | 179.5 |
| 1422316800000 | 175.54 |
| 1422403200000 | 174.58 |
| 1422489600000 | 176.73 |
| 1422576000000 | 176.82 |
| 1422835200000 | 178.32 |
| 1422921600000 | 179.87 |
| 1423008000000 | 179.42 |
| 1423094400000 | 181.55 |
| 1423180800000 | 183.01 |
| 1423440000000 | 182.56 |
| 1423526400000 | 184.26 |
| 1423612800000 | 184.7 |
| 1423699200000 | 185.32 |
| 1423785600000 | 186.35 |
| 1424044800000 | 186.32 |
| 1424131200000 | 186.58 |
| 1424217600000 | 187.08 |
| 1424304000000 | 187.49 |
| 1424390400000 | 189.1 |
| 1424649600000 | 189.52 |
| 1424736000000 | 189.85 |
| 1424822400000 | 190.24 |
| 1424908800000 | 192.32 |
| 1424995200000 | 192.26 |
| 1425254400000 | 193.6 |
| 1425340800000 | 192.98 |
| 1425427200000 | 194.31 |
| 1425513600000 | 196.05 |
| 1425600000000 | 196.3 |
| 1425859200000 | 197.01 |
| 1425945600000 | 196.32 |
| 1426032000000 | 198.6 |
| 1426118400000 | 199.86 |
| 1426204800000 | 200.69 |
| 1426464000000 | 202.58 |
| 1426550400000 | 201.62 |
| 1426636800000 | 203.18 |
| 1426723200000 | 203.24 |
| 1426809600000 | 202.57 |
| 1427068800000 | 199.42 |
| 1427155200000 | 199.07 |
| 1427241600000 | 194.74 |
| 1427328000000 | 196.12 |
| 1427414400000 | 197.12 |
| 1427673600000 | 200.12 |
| 1427760000000 | 199.92 |
| 1427846400000 | 198.65 |
| 1427932800000 | 196.63 |
| 1428278400000 | 194.8 |
| 1428364800000 | 197.66 |
| 1428451200000 | 200.09 |
| 1428537600000 | 203.02 |
| 1428624000000 | 204.42 |
| 1428883200000 | 204.3 |
| 1428969600000 | 202.05 |
| 1429056000000 | 204.6 |
| 1429142400000 | 202.57 |
| 1429228800000 | 198.48 |
| 1429488000000 | 198 |
| 1429574400000 | 199.11 |
| 1429660800000 | 200.66 |
| 1429747200000 | 200.03 |
| 1429833600000 | 199.16 |
| 1430092800000 | 197.78 |
| 1430179200000 | 195.72 |
| 1430265600000 | 191.73 |
| 1430352000000 | 188.63 |
| 1430438400000 | 189.97 |
| 1430697600000 | 191.47 |
| 1430784000000 | 188.98 |
| 1430870400000 | 185.73 |
| 1430956800000 | 188.22 |
| 1431043200000 | 191.05 |
| 1431302400000 | 191.84 |
| 1431388800000 | 189.81 |
| 1431475200000 | 187.49 |
| 1431561600000 | 188.72 |
| 1431648000000 | 187.46 |
| 1431907200000 | 189.94 |
| 1431993600000 | 193.4 |
| 1432080000000 | 193.54 |
| 1432166400000 | 194.08 |
| 1432252800000 | 195.1 |
| 1432512000000 | 195.1 |
| 1432598400000 | 194.87 |
| 1432684800000 | 196.56 |
| 1432771200000 | 195.54 |
| 1432857600000 | 193.65 |
| 1433116800000 | 195.36 |
| 1433203200000 | 191.33 |
| 1433289600000 | 190.04 |
| 1433376000000 | 187.94 |
| 1433462400000 | 191.1 |
| 1433721600000 | 188.1 |
| 1433808000000 | 187.48 |
| 1433894400000 | 189.04 |
| 1433980800000 | 190.96 |
| 1434067200000 | 189.06 |
| 1434326400000 | 188.59 |
| 1434412800000 | 190.35 |
| 1434499200000 | 190.82 |
| 1434585600000 | 190.23 |
| 1434672000000 | 190.72 |
| 1434931200000 | 190.66 |
| 1435017600000 | 194.61 |
| 1435104000000 | 193.06 |
| 1435190400000 | 192.23 |
| 1435276800000 | 193.18 |
| 1435536000000 | 188.29 |
| 1435622400000 | 189.38 |
| 1435708800000 | 191.37 |
| 1435795200000 | 190.88 |
| 1435881600000 | 190.95 |
| 1436140800000 | 190.73 |
| 1436227200000 | 194.59 |
| 1436313600000 | 188.93 |
| 1436400000000 | 189.94 |
| 1436486400000 | 189.85 |
| 1436745600000 | 195.26 |
| 1436832000000 | 196.3 |
| 1436918400000 | 196.28 |
| 1437004800000 | 198.96 |
| 1437091200000 | 199.44 |
| 1437350400000 | 199.5 |
| 1437436800000 | 197.51 |
| 1437523200000 | 197.83 |
| 1437609600000 | 195.47 |
| 1437696000000 | 193.17 |
| 1437955200000 | 189.25 |
| 1438041600000 | 192.73 |
| 1438128000000 | 194.52 |
| 1438214400000 | 196.48 |
| 1438300800000 | 193.88 |
| 1438560000000 | 194.45 |
| 1438646400000 | 194.45 |
| 1438732800000 | 197.07 |
| 1438819200000 | 193.95 |
| 1438905600000 | 192.89 |
| 1439164800000 | 194.89 |
| 1439251200000 | 192.47 |
| 1439337600000 | 190.11 |
| 1439424000000 | 190.93 |
| 1439510400000 | 191.55 |
| 1439769600000 | 193.16 |
| 1439856000000 | 194.22 |
| 1439942400000 | 191.79 |
| 1440028800000 | 184.8 |
| 1440115200000 | 176.01 |
| 1440374400000 | 165.28 |
| 1440460800000 | 166.57 |
| 1440547200000 | 173.33 |
| 1440633600000 | 179.97 |
| 1440720000000 | 179.99 |
| 1440979200000 | 178.81 |
| 1441065600000 | 172.83 |
| 1441152000000 | 176.88 |
| 1441238400000 | 179.22 |
| 1441324800000 | 176.85 |
| 1441584000000 | 176.16 |
| 1441670400000 | 180.26 |
| 1441756800000 | 178.48 |
| 1441843200000 | 178.95 |
| 1441929600000 | 178.83 |
| 1442188800000 | 177.54 |
| 1442275200000 | 179.58 |
| 1442361600000 | 180.53 |
| 1442448000000 | 179.93 |
| 1442534400000 | 176.18 |
| 1442793600000 | 179.59 |
| 1442880000000 | 178.27 |
| 1442966400000 | 177.72 |
| 1443052800000 | 174.67 |
| 1443139200000 | 176.32 |
| 1443398400000 | 170.51 |
| 1443484800000 | 170.81 |
| 1443571200000 | 175.15 |
| 1443657600000 | 174.55 |
| 1443744000000 | 175.85 |
| 1444003200000 | 179.8 |
| 1444089600000 | 177.75 |
| 1444176000000 | 180.2 |
| 1444262400000 | 180.93 |
| 1444348800000 | 179.47 |
| 1444608000000 | 179.11 |
| 1444694400000 | 177.13 |
| 1444780800000 | 175.56 |
| 1444867200000 | 178.54 |
| 1444953600000 | 179.59 |
| 1445212800000 | 180.68 |
| 1445299200000 | 179.6 |
| 1445385600000 | 178.02 |
| 1445472000000 | 185.32 |
| 1445558400000 | 188.67 |
| 1445817600000 | 187.86 |
| 1445904000000 | 187.21 |
| 1445990400000 | 188.99 |
| 1446076800000 | 190.56 |
| 1446163200000 | 189.11 |
| 1446422400000 | 191.69 |
| 1446508800000 | 194.3 |
| 1446595200000 | 195.48 |
| 1446681600000 | 195.78 |
| 1446768000000 | 199.1 |
| 1447027200000 | 196.79 |
| 1447113600000 | 198.02 |
| 1447200000000 | 195.9 |
| 1447286400000 | 192.19 |
| 1447372800000 | 188.9 |
| 1447632000000 | 191.61 |
| 1447718400000 | 192.74 |
| 1447804800000 | 196.26 |
| 1447891200000 | 194.03 |
| 1447977600000 | 197.16 |
| 1448236800000 | 198.5 |
| 1448323200000 | 198.23 |
| 1448409600000 | 199.88 |
| 1448496000000 | 199.56 |
| 1448582400000 | 200.26 |
| 1448841600000 | 199.57 |
| 1448928000000 | 200.37 |
| 1449014400000 | 198.77 |
| 1449100800000 | 190.32 |
| 1449187200000 | 193.29 |
| 1449446400000 | 192.68 |
| 1449532800000 | 192.06 |
| 1449619200000 | 188.07 |
| 1449705600000 | 188.96 |
| 1449792000000 | 184.18 |
| 1450051200000 | 184.24 |
| 1450137600000 | 187.85 |
| 1450224000000 | 190.33 |
| 1450310400000 | 189.35 |
| 1450396800000 | 186.19 |
| 1450656000000 | 186.19 |
| 1450742400000 | 187.11 |
| 1450828800000 | 190.64 |
| 1450915200000 | 188.84 |
| 1451260800000 | 188.16 |
| 1451347200000 | 191.17 |
| 1451433600000 | 189.52 |
| 1451520000000 | 188.49 |
| 1451865600000 | 186.86 |
| 1451952000000 | 188.98 |
| 1452038400000 | 185.17 |
| 1452124800000 | 179.42 |
| 1452211200000 | 175.42 |
| 1452470400000 | 175.97 |
| 1452556800000 | 178.25 |
| 1452643200000 | 172.73 |
| 1452729600000 | 175.22 |
| 1452816000000 | 170 |
| 1453075200000 | 171.19 |
| 1453161600000 | 170.27 |
| 1453248000000 | 168.89 |
| 1453334400000 | 170.59 |
| 1453420800000 | 175.18 |
| 1453680000000 | 172 |
| 1453766400000 | 174.09 |
| 1453852800000 | 171.21 |
| 1453939200000 | 170.76 |
| 1454025600000 | 176.45 |
| 1454284800000 | 175.9 |
| 1454371200000 | 172.25 |
| 1454457600000 | 170.21 |
| 1454544000000 | 168.89 |
| 1454630400000 | 163.8 |
| 1454889600000 | 160.18 |
| 1454976000000 | 157.94 |
| 1455062400000 | 159.95 |
| 1455148800000 | 156.06 |
| 1455235200000 | 161.6 |
| 1455494400000 | 163.04 |
| 1455580800000 | 166.49 |
| 1455667200000 | 169.54 |
| 1455753600000 | 169.41 |
| 1455840000000 | 169.28 |
| 1456099200000 | 173.14 |
| 1456185600000 | 171 |
| 1456272000000 | 172.57 |
| 1456358400000 | 174.33 |
| 1456444800000 | 176.05 |
| 1456704000000 | 175.89 |
| 1456790400000 | 180.65 |
| 1456876800000 | 181.36 |
| 1456963200000 | 180.19 |
| 1457049600000 | 179.49 |
| 1457308800000 | 180.09 |
| 1457395200000 | 176.98 |
| 1457481600000 | 178.24 |
| 1457568000000 | 176.28 |
| 1457654400000 | 179.34 |
| 1457913600000 | 179.89 |
| 1458000000000 | 179.36 |
| 1458086400000 | 181.15 |
| 1458172800000 | 177.96 |
| 1458259200000 | 179.63 |
| 1458518400000 | 180.13 |
| 1458604800000 | 180.7 |
| 1458691200000 | 179.92 |
| 1458777600000 | 180.63 |
| 1459123200000 | 180.06 |
| 1459209600000 | 182.12 |
| 1459296000000 | 180.27 |
| 1459382400000 | 179.7 |
| 1459468800000 | 181.82 |
| 1459728000000 | 180.36 |
| 1459814400000 | 179.12 |
| 1459900800000 | 181.16 |
| 1459987200000 | 178.21 |
| 1460073600000 | 177.69 |
| 1460332800000 | 176.43 |
| 1460419200000 | 178.59 |
| 1460505600000 | 182.78 |
| 1460592000000 | 183.13 |
| 1460678400000 | 182.69 |
| 1460937600000 | 183.44 |
| 1461024000000 | 182.46 |
| 1461110400000 | 184.19 |
| 1461196800000 | 184.53 |
| 1461283200000 | 185.44 |
| 1461542400000 | 184.64 |
| 1461628800000 | 185.18 |
| 1461715200000 | 185 |
| 1461801600000 | 181.97 |
| 1461888000000 | 177.18 |
| 1462147200000 | 178.1 |
| 1462233600000 | 175.73 |
| 1462320000000 | 174.8 |
| 1462406400000 | 175.44 |
| 1462492800000 | 175.55 |
| 1462752000000 | 176.75 |
| 1462838400000 | 178.25 |
| 1462924800000 | 175.13 |
| 1463011200000 | 175.17 |
| 1463097600000 | 175.29 |
| 1463356800000 | 176.85 |
| 1463443200000 | 175.21 |
| 1463529600000 | 175.78 |
| 1463616000000 | 176.4 |
| 1463702400000 | 177.52 |
| 1463961600000 | 177.68 |
| 1464048000000 | 181.23 |
| 1464134400000 | 182.08 |
| 1464220800000 | 181.28 |
| 1464307200000 | 183.11 |
| 1464566400000 | 183 |
| 1464652800000 | 183.25 |
| 1464739200000 | 183.34 |
| 1464825600000 | 184.36 |
| 1464912000000 | 180.41 |
| 1465171200000 | 180.82 |
| 1465257600000 | 181.57 |
| 1465344000000 | 181.35 |
| 1465430400000 | 181.51 |
| 1465516800000 | 179.68 |
| 1465776000000 | 178.98 |
| 1465862400000 | 180.09 |
| 1465948800000 | 179.47 |
| 1466035200000 | 181.2 |
| 1466121600000 | 179.01 |
| 1466380800000 | 179.26 |
| 1466467200000 | 180.38 |
| 1466553600000 | 179.92 |
| 1466640000000 | 181.1 |
| 1466726400000 | 177.75 |
| 1466985600000 | 175.98 |
| 1467072000000 | 178.24 |
| 1467158400000 | 180.56 |
| 1467244800000 | 182.38 |
| 1467331200000 | 182.79 |
| 1467590400000 | 182.69 |
| 1467676800000 | 181.63 |
| 1467763200000 | 183.39 |
| 1467849600000 | 183.76 |
| 1467936000000 | 187.77 |
| 1468195200000 | 188.15 |
| 1468281600000 | 189.06 |
| 1468368000000 | 187.96 |
| 1468454400000 | 188.72 |
| 1468540800000 | 189.05 |
| 1468800000000 | 189.82 |
| 1468886400000 | 190.19 |
| 1468972800000 | 191.54 |
| 1469059200000 | 190.23 |
| 1469145600000 | 191.12 |
| 1469404800000 | 191.65 |
| 1469491200000 | 191.5 |
| 1469577600000 | 190.69 |
| 1469664000000 | 189.34 |
| 1469750400000 | 187.75 |
| 1470009600000 | 187.9 |
| 1470096000000 | 185.42 |
| 1470182400000 | 187.26 |
| 1470268800000 | 187.63 |
| 1470355200000 | 190.68 |
| 1470614400000 | 190.33 |
| 1470700800000 | 189.07 |
| 1470787200000 | 187.77 |
| 1470873600000 | 188.9 |
| 1470960000000 | 188.87 |
| 1471219200000 | 189.64 |
| 1471305600000 | 186.97 |
| 1471392000000 | 186.9 |
| 1471478400000 | 186.7 |
| 1471564800000 | 187.73 |
| 1471824000000 | 187.97 |
| 1471910400000 | 189.25 |
| 1471996800000 | 189.11 |
| 1472083200000 | 188.29 |
| 1472169600000 | 188.12 |
| 1472428800000 | 190.36 |
| 1472515200000 | 190.05 |
| 1472601600000 | 189.79 |
| 1472688000000 | 189.03 |
| 1472774400000 | 189.97 |
| 1473033600000 | 190.26 |
| 1473120000000 | 188.61 |
| 1473206400000 | 188.59 |
| 1473292800000 | 186.64 |
| 1473379200000 | 183.55 |
| 1473638400000 | 185.76 |
| 1473724800000 | 182.95 |
| 1473811200000 | 182.78 |
| 1473897600000 | 185.05 |
| 1473984000000 | 185.71 |
| 1474243200000 | 185.73 |
| 1474329600000 | 186.18 |
| 1474416000000 | 188.63 |
| 1474502400000 | 188.3 |
| 1474588800000 | 187.74 |
| 1474848000000 | 185.53 |
| 1474934400000 | 188.1 |
| 1475020800000 | 188.62 |
| 1475107200000 | 186.56 |
| 1475193600000 | 188.14 |
| 1475452800000 | 187.65 |
| 1475539200000 | 187.64 |
| 1475625600000 | 187.92 |
| 1475712000000 | 188.62 |
| 1475798400000 | 187.2 |
| 1476057600000 | 188.37 |
| 1476144000000 | 187.58 |
| 1476230400000 | 188.62 |
| 1476316800000 | 187.45 |
| 1476403200000 | 187.63 |
| 1476662400000 | 186.85 |
| 1476748800000 | 188.14 |
| 1476835200000 | 188.91 |
| 1476921600000 | 189.39 |
| 1477008000000 | 190.22 |
| 1477267200000 | 191.39 |
| 1477353600000 | 190.1 |
| 1477440000000 | 189.4 |
| 1477526400000 | 188.61 |
| 1477612800000 | 187.84 |
| 1477872000000 | 187.63 |
| 1477958400000 | 184.75 |
| 1478044800000 | 182.83 |
| 1478131200000 | 182.13 |
| 1478217600000 | 181.71 |
| 1478476800000 | 187.27 |
| 1478563200000 | 187.5 |
| 1478649600000 | 192.23 |
| 1478736000000 | 194.52 |
| 1478822400000 | 195.03 |
| 1479081600000 | 197.51 |
| 1479168000000 | 198.03 |
| 1479254400000 | 199.17 |
| 1479340800000 | 200.85 |
| 1479427200000 | 202.45 |
| 1479686400000 | 203.16 |
| 1479772800000 | 204.6 |
| 1479859200000 | 205.95 |
| 1479945600000 | 205.33 |
| 1480032000000 | 205.15 |
| 1480291200000 | 204.05 |
| 1480377600000 | 203.37 |
| 1480464000000 | 202.54 |
| 1480550400000 | 201.26 |
| 1480636800000 | 200.21 |
| 1480896000000 | 201.07 |
| 1480982400000 | 201.39 |
| 1481068800000 | 203.69 |
| 1481155200000 | 207.74 |
| 1481241600000 | 208.95 |
| 1481500800000 | 206.82 |
| 1481587200000 | 207.8 |
| 1481673600000 | 205.95 |
| 1481760000000 | 211.44 |
| 1481846400000 | 210.58 |
| 1482105600000 | 210.49 |
| 1482192000000 | 212.48 |
| 1482278400000 | 210.29 |
| 1482364800000 | 208.33 |
| 1482451200000 | 208.64 |
| 1482710400000 | 208.64 |
| 1482796800000 | 209.33 |
| 1482883200000 | 208.55 |
| 1482969600000 | 206.64 |
| 1483056000000 | 204.37 |
| 1483315200000 | 204.37 |
| 1483401600000 | 209.82 |
| 1483488000000 | 210.62 |
| 1483574400000 | 207.39 |
| 1483660800000 | 208.6 |
| 1483920000000 | 207.97 |
| 1484006400000 | 208.05 |
| 1484092800000 | 210.56 |
| 1484179200000 | 206.81 |
| 1484265600000 | 208.07 |
| 1484524800000 | 208.46 |
| 1484611200000 | 206.36 |
| 1484697600000 | 207.07 |
| 1484784000000 | 207.4 |
| 1484870400000 | 207.12 |
| 1485129600000 | 205.35 |
| 1485216000000 | 207.01 |
| 1485302400000 | 209.04 |
| 1485388800000 | 209.41 |
| 1485475200000 | 207.96 |
| 1485734400000 | 207.55 |
| 1485820800000 | 205.63 |
| 1485907200000 | 206.32 |
| 1485993600000 | 205.35 |
| 1486080000000 | 207.12 |
| 1486339200000 | 207.9 |
| 1486425600000 | 209 |
| 1486512000000 | 208.14 |
| 1486598400000 | 210.49 |
| 1486684800000 | 212.5 |
| 1486944000000 | 213.74 |
| 1487030400000 | 215.35 |
| 1487116800000 | 216.36 |
| 1487203200000 | 214.05 |
| 1487289600000 | 215.97 |
| 1487548800000 | 216.14 |
| 1487635200000 | 218.75 |
| 1487721600000 | 218.07 |
| 1487808000000 | 216.53 |
| 1487894400000 | 218.13 |
| 1488153600000 | 217.56 |
| 1488240000000 | 216.11 |
| 1488326400000 | 219.75 |
| 1488412800000 | 219.51 |
| 1488499200000 | 218.65 |
| 1488758400000 | 217.01 |
| 1488844800000 | 216.46 |
| 1488931200000 | 217.37 |
| 1489017600000 | 216.08 |
| 1489104000000 | 215.6 |
| 1489363200000 | 216.31 |
| 1489449600000 | 216.11 |
| 1489536000000 | 218.52 |
| 1489622400000 | 215.91 |
| 1489708800000 | 215.92 |
| 1489968000000 | 215 |
| 1490054400000 | 210.98 |
| 1490140800000 | 211.92 |
| 1490227200000 | 211.41 |
| 1490313600000 | 210.98 |
| 1490572800000 | 209.33 |
| 1490659200000 | 210.97 |
| 1490745600000 | 213.91 |
| 1490832000000 | 214.26 |
| 1490918400000 | 214.98 |
| 1491177600000 | 214.6 |
| 1491264000000 | 214.17 |
| 1491350400000 | 213.64 |
| 1491436800000 | 214.41 |
| 1491523200000 | 215.23 |
| 1491782400000 | 216.29 |
| 1491868800000 | 215.59 |
| 1491955200000 | 214.33 |
| 1492041600000 | 213.07 |
| 1492387200000 | 214.04 |
| 1492473600000 | 212.84 |
| 1492560000000 | 212.84 |
| 1492646400000 | 214.16 |
| 1492732800000 | 215.2 |
| 1492992000000 | 213.49 |
| 1493078400000 | 212.87 |
| 1493164800000 | 213.96 |
| 1493251200000 | 214.86 |
| 1493337600000 | 213.71 |
| 1493596800000 | 212.77 |
| 1493683200000 | 214.08 |
| 1493769600000 | 213.43 |
| 1493856000000 | 212.91 |
| 1493942400000 | 212.88 |
| 1494201600000 | 213.64 |
| 1494288000000 | 215.12 |
| 1494374400000 | 216.47 |
| 1494460800000 | 215.59 |
| 1494547200000 | 213.93 |
| 1494806400000 | 213.9 |
| 1494892800000 | 211.45 |
| 1494979200000 | 206.44 |
| 1495065600000 | 207.55 |
| 1495152000000 | 207.23 |
| 1495411200000 | 207.61 |
| 1495497600000 | 207.78 |
| 1495584000000 | 209.43 |
| 1495670400000 | 210.65 |
| 1495756800000 | 211.03 |
| 1496016000000 | 211.17 |
| 1496102400000 | 211.29 |
| 1496188800000 | 210.43 |
| 1496275200000 | 212.31 |
| 1496361600000 | 212.52 |
| 1496620800000 | 212.86 |
| 1496707200000 | 211.4 |
| 1496793600000 | 212.13 |
| 1496880000000 | 213.1 |
| 1496966400000 | 212.79 |
| 1497225600000 | 211.89 |
| 1497312000000 | 213.2 |
| 1497398400000 | 211.22 |
| 1497484800000 | 212.75 |
| 1497571200000 | 211.71 |
| 1497830400000 | 213.94 |
| 1497916800000 | 212.39 |
| 1498003200000 | 212.5 |
| 1498089600000 | 212.06 |
| 1498176000000 | 212.25 |
| 1498435200000 | 212.07 |
| 1498521600000 | 208.82 |
| 1498608000000 | 209.64 |
| 1498694400000 | 206.42 |
| 1498780800000 | 207.7 |
| 1499040000000 | 208.84 |
| 1499126400000 | 209.15 |
| 1499212800000 | 209.55 |
| 1499299200000 | 205.91 |
| 1499385600000 | 207.74 |
| 1499644800000 | 207.52 |
| 1499731200000 | 206.74 |
| 1499817600000 | 208.35 |
| 1499904000000 | 209.25 |
| 1499990400000 | 209.43 |
| 1500249600000 | 209.35 |
| 1500336000000 | 207.42 |
| 1500422400000 | 209.91 |
| 1500508800000 | 207.9 |
| 1500595200000 | 207.28 |
| 1500854400000 | 207.25 |
| 1500940800000 | 208.35 |
| 1501027200000 | 209.03 |
| 1501113600000 | 207.58 |
| 1501200000000 | 206.06 |
| 1501459200000 | 205.01 |
| 1501545600000 | 205.26 |
| 1501632000000 | 203.67 |
| 1501718400000 | 202.4 |
| 1501804800000 | 204.92 |
| 1502064000000 | 204.73 |
| 1502150400000 | 205.51 |
| 1502236800000 | 205.47 |
| 1502323200000 | 202.01 |
| 1502409600000 | 201.97 |
| 1502668800000 | 204.06 |
| 1502755200000 | 203.97 |
| 1502841600000 | 205.32 |
| 1502928000000 | 201.23 |
| 1503014400000 | 200.91 |
| 1503273600000 | 200.16 |
| 1503360000000 | 203.59 |
| 1503446400000 | 202.15 |
| 1503532800000 | 202.19 |
| 1503619200000 | 201.65 |
| 1503878400000 | 200.66 |
| 1503964800000 | 199.08 |
| 1504051200000 | 202.7 |
| 1504137600000 | 204.78 |
| 1504224000000 | 205.54 |
| 1504483200000 | 204.97 |
| 1504569600000 | 204.15 |
| 1504656000000 | 204.63 |
| 1504742400000 | 204.62 |
| 1504828800000 | 204.15 |
| 1505088000000 | 206.81 |
| 1505174400000 | 208.2 |
| 1505260800000 | 208.66 |
| 1505347200000 | 209.24 |
| 1505433600000 | 208.13 |
| 1505692800000 | 208.66 |
| 1505779200000 | 208.1 |
| 1505865600000 | 207.77 |
| 1505952000000 | 208.37 |
| 1506038400000 | 208.34 |
| 1506297600000 | 209.52 |
| 1506384000000 | 211.55 |
| 1506470400000 | 213.85 |
| 1506556800000 | 212.63 |
| 1506643200000 | 212.63 |
| 1506902400000 | 215.06 |
| 1506988800000 | 214.77 |
| 1507075200000 | 214.94 |
| 1507161600000 | 217.08 |
| 1507248000000 | 216.77 |
| 1507507200000 | 216.16 |
| 1507593600000 | 214.8 |
| 1507680000000 | 214.28 |
| 1507766400000 | 214.25 |
| 1507852800000 | 214.89 |
| 1508112000000 | 215.33 |
| 1508198400000 | 216.34 |
| 1508284800000 | 215.73 |
| 1508371200000 | 214.46 |
| 1508457600000 | 217.34 |
| 1508716800000 | 217.48 |
| 1508803200000 | 217.4 |
| 1508889600000 | 216.02 |
| 1508976000000 | 218.67 |
| 1509062400000 | 222.58 |
| 1509321600000 | 221.15 |
| 1509408000000 | 221.3 |
| 1509494400000 | 221.71 |
| 1509580800000 | 220.4 |
| 1509667200000 | 222.21 |
| 1509926400000 | 223.75 |
| 1510012800000 | 223.46 |
| 1510099200000 | 224.68 |
| 1510185600000 | 223.01 |
| 1510272000000 | 222.73 |
| 1510531200000 | 222.89 |
| 1510617600000 | 220.62 |
| 1510704000000 | 218.86 |
| 1510790400000 | 221.8 |
| 1510876800000 | 222.73 |
| 1511136000000 | 223.73 |
| 1511222400000 | 225.39 |
| 1511308800000 | 223.8 |
| 1511395200000 | 222.74 |
| 1511481600000 | 221.91 |
| 1511740800000 | 221.97 |
| 1511827200000 | 224.7 |
| 1511913600000 | 224.44 |
| 1512000000000 | 225.3 |
| 1512086400000 | 225.64 |
| 1512345600000 | 224.58 |
| 1512432000000 | 224.54 |
| 1512518400000 | 225.73 |
| 1512604800000 | 226.89 |
| 1512691200000 | 229.23 |
| 1512950400000 | 228.76 |
| 1513036800000 | 230.21 |
| 1513123200000 | 230.02 |
| 1513209600000 | 228.72 |
| 1513296000000 | 231.17 |
| 1513555200000 | 232.05 |
| 1513641600000 | 231.75 |
| 1513728000000 | 230.54 |
| 1513814400000 | 231.46 |
| 1513900800000 | 231.86 |
| 1514246400000 | 231.86 |
| 1514332800000 | 231.55 |
| 1514419200000 | 231 |
| 1514505600000 | 228.21 |
| 1514851200000 | 230.45 |
| 1514937600000 | 232.73 |
| 1515024000000 | 232.67 |
| 1515110400000 | 235.64 |
| 1515369600000 | 237.61 |
| 1515456000000 | 239.3 |
| 1515542400000 | 237.53 |
| 1515628800000 | 238.31 |
| 1515715200000 | 238.26 |
| 1515974400000 | 235.8 |
| 1516060800000 | 234.64 |
| 1516147200000 | 236.93 |
| 1516233600000 | 237.1 |
| 1516320000000 | 239.51 |
| 1516579200000 | 240.87 |
| 1516665600000 | 240.51 |
| 1516752000000 | 237.49 |
| 1516838400000 | 234.94 |
| 1516924800000 | 239.09 |
| 1517184000000 | 238.87 |
| 1517270400000 | 235.43 |
| 1517356800000 | 233.88 |
| 1517443200000 | 233.44 |
| 1517529600000 | 229.52 |
| 1517788800000 | 221.5 |
| 1517875200000 | 226.89 |
| 1517961600000 | 227.08 |
| 1518048000000 | 218.5 |
| 1518134400000 | 222.69 |
| 1518393600000 | 224.52 |
| 1518480000000 | 223.91 |
| 1518566400000 | 227.18 |
| 1518652800000 | 228.51 |
| 1518739200000 | 228.83 |
| 1518998400000 | 229.79 |
| 1519084800000 | 229.7 |
| 1519171200000 | 229.07 |
| 1519257600000 | 228.94 |
| 1519344000000 | 232.93 |
| 1519603200000 | 235.56 |
| 1519689600000 | 233.38 |
| 1519776000000 | 233.23 |
| 1519862400000 | 231.24 |
| 1519948800000 | 230.68 |
| 1520208000000 | 232.43 |
| 1520294400000 | 232.75 |
| 1520380800000 | 232.3 |
| 1520467200000 | 234.25 |
| 1520553600000 | 238.62 |
| 1520812800000 | 238.73 |
| 1520899200000 | 236.35 |
| 1520985600000 | 235.72 |
| 1521072000000 | 236.05 |
| 1521158400000 | 237.84 |
| 1521417600000 | 233.73 |
| 1521504000000 | 236.12 |
| 1521590400000 | 236.26 |
| 1521676800000 | 228.74 |
| 1521763200000 | 223.05 |
| 1522022400000 | 227.47 |
| 1522108800000 | 223.43 |
| 1522195200000 | 222.96 |
| 1522281600000 | 228.54 |
| 1522627200000 | 223.01 |
| 1522713600000 | 226.52 |
| 1522800000000 | 229.08 |
| 1522886400000 | 231.54 |
| 1522972800000 | 225.4 |
| 1523232000000 | 225.06 |
| 1523318400000 | 229.17 |
| 1523404800000 | 227.39 |
| 1523491200000 | 230.55 |
| 1523577600000 | 229.2 |
| 1523836800000 | 230.72 |
| 1523923200000 | 234.71 |
| 1524009600000 | 234.95 |
| 1524096000000 | 232.97 |
| 1524182400000 | 232.38 |
| 1524441600000 | 233.57 |
| 1524528000000 | 231.09 |
| 1524614400000 | 232.58 |
| 1524700800000 | 237.89 |
| 1524787200000 | 238.31 |
| 1525046400000 | 237.11 |
| 1525132800000 | 239.73 |
| 1525219200000 | 239.87 |
| 1525305600000 | 240 |
| 1525392000000 | 242.91 |
| 1525651200000 | 243.83 |
| 1525737600000 | 246.09 |
| 1525824000000 | 248.89 |
| 1525910400000 | 250.19 |
| 1525996800000 | 249.8 |
| 1526256000000 | 249.41 |
| 1526342400000 | 250.66 |
| 1526428800000 | 254.19 |
| 1526515200000 | 254.74 |
| 1526601600000 | 254.78 |
| 1526860800000 | 256.55 |
| 1526947200000 | 255.03 |
| 1527033600000 | 257.96 |
| 1527120000000 | 257.04 |
| 1527206400000 | 257.21 |
| 1527465600000 | 257.95 |
| 1527552000000 | 257.73 |
| 1527638400000 | 260.13 |
| 1527724800000 | 257.08 |
| 1527811200000 | 260.54 |
| 1528070400000 | 261.85 |
| 1528156800000 | 263.7 |
| 1528243200000 | 263.1 |
| 1528329600000 | 261.41 |
| 1528416000000 | 263.66 |
| 1528675200000 | 263.29 |
| 1528761600000 | 265 |
| 1528848000000 | 264.46 |
| 1528934400000 | 268.34 |
| 1529020800000 | 269.33 |
| 1529280000000 | 269.73 |
| 1529366400000 | 269.81 |
| 1529452800000 | 270.75 |
| 1529539200000 | 268.06 |
| 1529625600000 | 266.89 |
| 1529884800000 | 261.09 |
| 1529971200000 | 263.03 |
| 1530057600000 | 261.69 |
| 1530144000000 | 264.06 |
| 1530230400000 | 262.79 |
| 1530489600000 | 264.6 |
| 1530576000000 | 262.93 |
| 1530662400000 | 263.04 |
| 1530748800000 | 263.68 |
| 1530835200000 | 264.58 |
| 1531094400000 | 266.63 |
| 1531180800000 | 268.39 |
| 1531267200000 | 266.69 |
| 1531353600000 | 270.21 |
| 1531440000000 | 271.01 |
| 1531699200000 | 268.91 |
| 1531785600000 | 271.27 |
| 1531872000000 | 272.65 |
| 1531958400000 | 273.43 |
| 1532044800000 | 269.9 |
| 1532304000000 | 270.29 |
| 1532390400000 | 269.04 |
| 1532476800000 | 272.82 |
| 1532563200000 | 270.66 |
| 1532649600000 | 266.62 |
| 1532908800000 | 262.52 |
| 1532995200000 | 264.14 |
| 1533081600000 | 263.75 |
| 1533168000000 | 268.07 |
| 1533254400000 | 268.53 |
| 1533513600000 | 271.01 |
| 1533600000000 | 271.67 |
| 1533686400000 | 271.54 |
| 1533772800000 | 271.44 |
| 1533859200000 | 273.87 |
| 1534118400000 | 272.45 |
| 1534204800000 | 276.31 |
| 1534291200000 | 274.14 |
| 1534377600000 | 273.92 |
| 1534464000000 | 274.21 |
| 1534723200000 | 274.72 |
| 1534809600000 | 274.55 |
| 1534896000000 | 272.98 |
| 1534982400000 | 274.24 |
| 1535068800000 | 274.87 |
| 1535328000000 | 275.02 |
| 1535414400000 | 274.22 |
| 1535500800000 | 276.38 |
| 1535587200000 | 276 |
| 1535673600000 | 277.91 |
| 1535932800000 | 278.11 |
| 1536019200000 | 280.26 |
| 1536105600000 | 276.59 |
| 1536192000000 | 275.43 |
| 1536278400000 | 275.35 |
| 1536537600000 | 276.71 |
| 1536624000000 | 277.56 |
| 1536710400000 | 276.28 |
| 1536796800000 | 276.12 |
| 1536883200000 | 276.47 |
| 1537142400000 | 273.64 |
| 1537228800000 | 275.36 |
| 1537315200000 | 275.74 |
| 1537401600000 | 275.15 |
| 1537488000000 | 275.19 |
| 1537747200000 | 274.61 |
| 1537833600000 | 275.19 |
| 1537920000000 | 276.09 |
| 1538006400000 | 278.01 |
| 1538092800000 | 280.79 |
| 1538352000000 | 282.02 |
| 1538438400000 | 281.03 |
| 1538524800000 | 282.16 |
| 1538611200000 | 278.37 |
| 1538697600000 | 276.04 |
| 1538956800000 | 275.45 |
| 1539043200000 | 275.33 |
| 1539129600000 | 262.65 |
| 1539216000000 | 258.51 |
| 1539302400000 | 264.03 |
| 1539561600000 | 261.18 |
| 1539648000000 | 267.37 |
| 1539734400000 | 267.51 |
| 1539820800000 | 263.91 |
| 1539907200000 | 261.39 |
| 1540166400000 | 262.22 |
| 1540252800000 | 259.13 |
| 1540339200000 | 250.53 |
| 1540425600000 | 255.15 |
| 1540512000000 | 251.24 |
| 1540771200000 | 248.99 |
| 1540857600000 | 254 |
| 1540944000000 | 257.88 |
| 1541030400000 | 261 |
| 1541116800000 | 260.32 |
| 1541376000000 | 261.11 |
| 1541462400000 | 262.23 |
| 1541548800000 | 267.06 |
| 1541635200000 | 267.56 |
| 1541721600000 | 266.39 |
| 1541980800000 | 262.5 |
| 1542067200000 | 261.17 |
| 1542153600000 | 258.54 |
| 1542240000000 | 261.51 |
| 1542326400000 | 258.21 |
| 1542585600000 | 249.17 |
| 1542672000000 | 245.24 |
| 1542758400000 | 247.04 |
| 1542844800000 | 246.76 |
| 1542931200000 | 245.94 |
| 1543190400000 | 250.5 |
| 1543276800000 | 251.51 |
| 1543363200000 | 259.35 |
| 1543449600000 | 255.51 |
| 1543536000000 | 259.77 |
| 1543795200000 | 262.72 |
| 1543881600000 | 253.34 |
| 1543968000000 | 253.57 |
| 1544054400000 | 252.46 |
| 1544140800000 | 244.54 |
| 1544400000000 | 245.45 |
| 1544486400000 | 246.42 |
| 1544572800000 | 247.58 |
| 1544659200000 | 246.58 |
| 1544745600000 | 242.8 |
| 1545004800000 | 236.79 |
| 1545091200000 | 236.91 |
| 1545177600000 | 231.42 |
| 1545264000000 | 227.52 |
| 1545350400000 | 222.51 |
| 1545609600000 | 217.78 |
| 1545782400000 | 230.19 |
| 1545868800000 | 232.7 |
| 1545955200000 | 231.29 |
| 1546214400000 | 233.88 |
| 1546387200000 | 235.65 |
| 1546473600000 | 228.29 |
| 1546560000000 | 236.75 |
| 1546819200000 | 239.81 |
| 1546905600000 | 243.4 |
| 1546992000000 | 244.48 |
| 1547078400000 | 245.5 |
| 1547164800000 | 246.21 |
| 1547424000000 | 244.68 |
| 1547510400000 | 247.55 |
| 1547596800000 | 248.4 |
| 1547683200000 | 251.19 |
| 1547769600000 | 256.14 |
| 1548028800000 | 256.16 |
| 1548115200000 | 252.12 |
| 1548201600000 | 251.05 |
| 1548288000000 | 253.11 |
| 1548374400000 | 256.5 |
| 1548633600000 | 253.28 |
| 1548720000000 | 252.66 |
| 1548806400000 | 255.92 |
| 1548892800000 | 257.28 |
| 1548979200000 | 258.5 |
| 1549238400000 | 260.96 |
| 1549324800000 | 262.88 |
| 1549411200000 | 264.14 |
| 1549497600000 | 261.43 |
| 1549584000000 | 262.8 |
| 1549843200000 | 265.17 |
| 1549929600000 | 268.62 |
| 1550016000000 | 270.13 |
| 1550102400000 | 270.56 |
| 1550188800000 | 272.85 |
| 1550448000000 | 271.8 |
| 1550534400000 | 271.1 |
| 1550620800000 | 271.4 |
| 1550707200000 | 269.22 |
| 1550793600000 | 273.04 |
| 1551052800000 | 272.96 |
| 1551139200000 | 272.51 |
| 1551225600000 | 272.71 |
| 1551312000000 | 271.44 |
| 1551398400000 | 274.09 |
| 1551657600000 | 273.42 |
| 1551744000000 | 272.54 |
| 1551830400000 | 269.57 |
| 1551916800000 | 269.26 |
| 1552003200000 | 267.64 |
| 1552262400000 | 272.45 |
| 1552348800000 | 272.41 |
| 1552435200000 | 273.65 |
| 1552521600000 | 273.44 |
| 1552608000000 | 274.48 |
| 1552867200000 | 275.47 |
| 1552953600000 | 275.08 |
| 1553040000000 | 274.58 |
| 1553126400000 | 279.04 |
| 1553212800000 | 274.02 |
| 1553472000000 | 272.95 |
| 1553558400000 | 276.35 |
| 1553644800000 | 275.71 |
| 1553731200000 | 278.95 |
| 1553817600000 | 281.19 |
| 1554076800000 | 284.86 |
| 1554163200000 | 285.52 |
| 1554249600000 | 285.97 |
| 1554336000000 | 286.67 |
| 1554422400000 | 288.75 |
| 1554681600000 | 288.39 |
| 1554768000000 | 285.76 |
| 1554854400000 | 287.86 |
| 1554940800000 | 287.12 |
| 1555027200000 | 290.26 |
| 1555286400000 | 290.23 |
| 1555372800000 | 290.92 |
| 1555459200000 | 289.16 |
| 1555545600000 | 290.81 |
| 1555891200000 | 290.4 |
| 1555977600000 | 294.09 |
| 1556064000000 | 295.22 |
| 1556150400000 | 295.24 |
| 1556236800000 | 294.26 |
| 1556496000000 | 293.31 |
| 1556582400000 | 293.25 |
| 1556668800000 | 288.28 |
| 1556755200000 | 290.17 |
| 1556841600000 | 292.03 |
| 1557100800000 | 290.99 |
| 1557187200000 | 286.12 |
| 1557273600000 | 286.05 |
| 1557360000000 | 284.19 |
| 1557446400000 | 284.16 |
| 1557705600000 | 276.04 |
| 1557792000000 | 280.29 |
| 1557878400000 | 281.92 |
| 1557964800000 | 284.93 |
| 1558051200000 | 283.45 |
| 1558310400000 | 281.77 |
| 1558396800000 | 284.8 |
| 1558483200000 | 283.8 |
| 1558569600000 | 279.26 |
| 1558656000000 | 278.69 |
| 1558915200000 | 278.99 |
| 1559001600000 | 276.87 |
| 1559088000000 | 274.94 |
| 1559174400000 | 276.21 |
| 1559260800000 | 272.54 |
| 1559520000000 | 270.49 |
| 1559606400000 | 276.89 |
| 1559692800000 | 278 |
| 1559779200000 | 278.36 |
| 1559865600000 | 280.57 |
| 1560124800000 | 282.55 |
| 1560211200000 | 282.49 |
| 1560297600000 | 281.37 |
| 1560384000000 | 284.45 |
| 1560470400000 | 284.3 |
| 1560729600000 | 284.56 |
| 1560816000000 | 288.92 |
| 1560902400000 | 289.79 |
| 1560988800000 | 291.25 |
| 1561075200000 | 288.63 |
| 1561334400000 | 286.15 |
| 1561420800000 | 283.59 |
| 1561507200000 | 285.04 |
| 1561593600000 | 287.29 |
| 1561680000000 | 289.14 |
| 1561939200000 | 292.88 |
| 1562025600000 | 293.35 |
| 1562112000000 | 297.08 |
| 1562198400000 | 297.07 |
| 1562284800000 | 298.23 |
| 1562544000000 | 298.06 |
| 1562630400000 | 299.05 |
| 1562716800000 | 299.92 |
| 1562803200000 | 301.85 |
| 1562889600000 | 305.13 |
| 1563148800000 | 304.69 |
| 1563235200000 | 304.53 |
| 1563321600000 | 303.1 |
| 1563408000000 | 304.67 |
| 1563494400000 | 303.19 |
| 1563753600000 | 304.48 |
| 1563840000000 | 307.51 |
| 1563926400000 | 310.51 |
| 1564012800000 | 306.95 |
| 1564099200000 | 310.19 |
| 1564358400000 | 308.39 |
| 1564444800000 | 308.24 |
| 1564531200000 | 304.48 |
| 1564617600000 | 303.38 |
| 1564704000000 | 299.03 |
| 1564963200000 | 287.44 |
| 1565049600000 | 290.9 |
| 1565136000000 | 290.84 |
| 1565222400000 | 297.78 |
| 1565308800000 | 294.03 |
| 1565568000000 | 289.99 |
| 1565654400000 | 296.42 |
| 1565740800000 | 287.58 |
| 1565827200000 | 288.61 |
| 1565913600000 | 293.82 |
| 1566172800000 | 297.71 |
| 1566259200000 | 296.06 |
| 1566345600000 | 299.39 |
| 1566432000000 | 300.33 |
| 1566518400000 | 291.57 |
| 1566777600000 | 294.6 |
| 1566864000000 | 293.88 |
| 1566950400000 | 296.62 |
| 1567036800000 | 300.6 |
| 1567123200000 | 301.01 |
| 1567382400000 | 302.25 |
| 1567468800000 | 299.7 |
| 1567555200000 | 301.75 |
| 1567641600000 | 307.01 |
| 1567728000000 | 307.83 |
| 1567987200000 | 305.92 |
| 1568073600000 | 304.78 |
| 1568160000000 | 308 |
| 1568246400000 | 307.46 |
| 1568332800000 | 305.17 |
| 1568592000000 | 308.11 |
| 1568678400000 | 307.23 |
| 1568764800000 | 306.13 |
| 1568851200000 | 305.87 |
| 1568937600000 | 304.56 |
| 1569196800000 | 305.84 |
| 1569283200000 | 302.54 |
| 1569369600000 | 305.85 |
| 1569456000000 | 305.47 |
| 1569542400000 | 301.37 |
| 1569801600000 | 304.93 |
| 1569888000000 | 300.81 |
| 1569974400000 | 295.34 |
| 1570060800000 | 297.35 |
| 1570147200000 | 300.94 |
| 1570406400000 | 299.24 |
| 1570492800000 | 295.37 |
| 1570579200000 | 297.85 |
| 1570665600000 | 299.25 |
| 1570752000000 | 303.23 |
| 1571011200000 | 303.28 |
| 1571097600000 | 305.99 |
| 1571184000000 | 304.9 |
| 1571270400000 | 304.82 |
| 1571356800000 | 302.72 |
| 1571616000000 | 304.25 |
| 1571702400000 | 302.65 |
| 1571788800000 | 302.33 |
| 1571875200000 | 305.77 |
| 1571961600000 | 306.33 |
| 1572220800000 | 307.04 |
| 1572307200000 | 306.56 |
| 1572393600000 | 304.94 |
| 1572480000000 | 302.17 |
| 1572566400000 | 305.98 |
| 1572825600000 | 307.93 |
| 1572912000000 | 308.93 |
| 1572998400000 | 308.97 |
| 1573084800000 | 311.47 |
| 1573171200000 | 312.5 |
| 1573430400000 | 311.84 |
| 1573516800000 | 313.58 |
| 1573603200000 | 314.28 |
| 1573689600000 | 315.55 |
| 1573776000000 | 316.33 |
| 1574035200000 | 315.5 |
| 1574121600000 | 315.97 |
| 1574208000000 | 315.71 |
| 1574294400000 | 314.49 |
| 1574380800000 | 316.22 |
| 1574640000000 | 320.24 |
| 1574726400000 | 320.65 |
| 1574812800000 | 322.85 |
| 1574899200000 | 322.64 |
| 1574985600000 | 320.14 |
| 1575244800000 | 316.29 |
| 1575331200000 | 313.41 |
| 1575417600000 | 315.93 |
| 1575504000000 | 316.21 |
| 1575590400000 | 320.53 |
| 1575849600000 | 319.25 |
| 1575936000000 | 318.72 |
| 1576022400000 | 321.28 |
| 1576108800000 | 323.47 |
| 1576195200000 | 322.79 |
| 1576454400000 | 324.91 |
| 1576540800000 | 323.5 |
| 1576627200000 | 324.95 |
| 1576713600000 | 326.94 |
| 1576800000000 | 329.74 |
| 1577059200000 | 329.85 |
| 1577145600000 | 330.29 |
| 1577318400000 | 331.05 |
| 1577404800000 | 328.96 |
| 1577664000000 | 326.66 |
| 1577750400000 | 326.63 |
| 1577923200000 | 329.32 |
| 1578009600000 | 328.4 |
| 1578268800000 | 328.79 |
| 1578355200000 | 330.36 |
| 1578441600000 | 333.01 |
| 1578528000000 | 336.5 |
| 1578614400000 | 335.97 |
| 1578873600000 | 337.42 |
| 1578960000000 | 337.75 |
| 1579046400000 | 337.16 |
| 1579132800000 | 340.9 |
| 1579219200000 | 342.34 |
| 1579478400000 | 342.73 |
| 1579564800000 | 341.25 |
| 1579651200000 | 342.85 |
| 1579737600000 | 344.49 |
| 1579824000000 | 341.29 |
| 1580083200000 | 336.2 |
| 1580169600000 | 339.72 |
| 1580256000000 | 338.02 |
| 1580342400000 | 336.61 |
| 1580428800000 | 328.38 |
| 1580688000000 | 332.48 |
| 1580774400000 | 338.58 |
| 1580860800000 | 343.05 |
| 1580947200000 | 345.02 |
| 1581033600000 | 342.94 |
| 1581292800000 | 346.32 |
| 1581379200000 | 348.22 |
| 1581465600000 | 351.97 |
| 1581552000000 | 353.3 |
| 1581638400000 | 354.26 |
| 1581897600000 | 354.75 |
| 1581984000000 | 355.14 |
| 1582070400000 | 358.83 |
| 1582156800000 | 358.04 |
| 1582243200000 | 352.32 |
| 1582502400000 | 340.08 |
| 1582588800000 | 328.92 |
| 1582675200000 | 327.4 |
| 1582761600000 | 309.39 |
| 1582848000000 | 305.79 |
| 1583107200000 | 315.73 |
| 1583193600000 | 306.1 |
| 1583280000000 | 319.58 |
| 1583366400000 | 308.99 |
| 1583452800000 | 299.88 |
| 1583712000000 | 274.56 |
| 1583798400000 | 289.8 |
| 1583884800000 | 277.48 |
| 1583971200000 | 256.29 |
| 1584057600000 | 275.67 |
| 1584316800000 | 243.04 |
| 1584403200000 | 261.31 |
| 1584489600000 | 251.81 |
| 1584576000000 | 258.63 |
| 1584662400000 | 247.89 |
| 1584921600000 | 240.46 |
| 1585008000000 | 264.85 |
| 1585094400000 | 266.85 |
| 1585180800000 | 279.42 |
| 1585267200000 | 266.47 |
| 1585526400000 | 275.54 |
| 1585612800000 | 271.86 |
| 1585699200000 | 261.33 |
| 1585785600000 | 268.14 |
| 1585872000000 | 265.32 |
| 1586131200000 | 288.08 |
| 1586217600000 | 283.69 |
| 1586304000000 | 293.06 |
| 1586390400000 | 292.88 |
| 1586736000000 | 289.89 |
| 1586822400000 | 298.64 |
| 1586908800000 | 292.83 |
| 1586995200000 | 297.26 |
| 1587081600000 | 305.16 |
| 1587340800000 | 301.1 |
| 1587427200000 | 290.24 |
| 1587513600000 | 300.37 |
| 1587600000000 | 298.4 |
| 1587686400000 | 304.6 |
| 1587945600000 | 310.2 |
| 1588032000000 | 309.26 |
| 1588118400000 | 317.65 |
| 1588204800000 | 309.68 |
| 1588291200000 | 299.24 |
| 1588550400000 | 304.62 |
| 1588636800000 | 310.85 |
| 1588723200000 | 312.15 |
| 1588809600000 | 317.9 |
| 1588896000000 | 320.04 |
| 1589155200000 | 324.11 |
| 1589241600000 | 314.73 |
| 1589328000000 | 308.98 |
| 1589414400000 | 312.54 |
| 1589500800000 | 315.43 |
| 1589760000000 | 325.97 |
| 1589846400000 | 321.69 |
| 1589932800000 | 326.55 |
| 1590019200000 | 326.44 |
| 1590105600000 | 328.76 |
| 1590364800000 | 328.67 |
| 1590451200000 | 329.44 |
| 1590537600000 | 334.01 |
| 1590624000000 | 331.57 |
| 1590710400000 | 334.23 |
| 1590969600000 | 335.22 |
| 1591056000000 | 337.31 |
| 1591142400000 | 340.41 |
| 1591228800000 | 333.18 |
| 1591315200000 | 340.98 |
| 1591574400000 | 343.72 |
| 1591660800000 | 338.82 |
| 1591747200000 | 338.05 |
| 1591833600000 | 317.92 |
| 1591920000000 | 324.88 |
| 1592179200000 | 327.15 |
| 1592265600000 | 335.17 |
| 1592352000000 | 334.72 |
| 1592438400000 | 333.91 |
| 1592524800000 | 334.25 |
| 1592784000000 | 335.3 |
| 1592870400000 | 335.12 |
| 1592956800000 | 328.08 |
| 1593043200000 | 334.07 |
| 1593129600000 | 327.63 |
| 1593388800000 | 330.08 |
| 1593475200000 | 336.29 |
| 1593561600000 | 335.99 |
| 1593648000000 | 338.68 |
| 1593734400000 | 338.25 |
| 1593993600000 | 341.62 |
| 1594080000000 | 339.07 |
| 1594166400000 | 340.67 |
| 1594252800000 | 341.43 |
| 1594339200000 | 341.98 |
| 1594598400000 | 334.71 |
| 1594684800000 | 338.74 |
| 1594771200000 | 342.5299 |
| 1594857600000 | 340.23 |
| 1594944000000 | 343.19 |
| 1595203200000 | 347.26 |
| 1595289600000 | 345.82 |
| 1595376000000 | 343.98 |
| 1595462400000 | 339.05 |
| 1595548800000 | 336.4 |
| 1595808000000 | 336.06 |
| 1595894400000 | 333.23 |
| 1595980800000 | 336.56 |
| 1596067200000 | 335.36 |
| 1596153600000 | 336.74 |
| 1596412800000 | 342.5299 |
| 1596499200000 | 343.82 |
| 1596585600000 | 344.23 |
| 1596672000000 | 346.37 |
| 1596758400000 | 347.44 |
| 1597017600000 | 348.07 |
| 1597104000000 | 345.55 |
| 1597190400000 | 348.88 |
| 1597276800000 | 348.66 |
| 1597363200000 | 348.98 |
| 1597622400000 | 350.56 |
| 1597708800000 | 349.77 |
| 1597795200000 | 349.57 |
| 1597881600000 | 352.77 |
| 1597968000000 | 356.23 |
| 1598227200000 | 358.51 |
| 1598313600000 | 358.94 |
| 1598400000000 | 361.14 |
| 1598486400000 | 361.7799 |
| 1598572800000 | 361.66 |
| 1598832000000 | 358.94 |
| 1598918400000 | 362.25 |
| 1599004800000 | 372.5 |
| 1599091200000 | 357.07 |
| 1599177600000 | 352.93 |
| 1599436800000 | 352.07 |
| 1599523200000 | 344.5899 |
| 1599609600000 | 351.89 |
| 1599696000000 | 343.45 |
| 1599782400000 | 343.8399 |
| 1600041600000 | 348.3399 |
| 1600128000000 | 351.5 |
| 1600214400000 | 350.88 |
| 1600300800000 | 347.95 |
| 1600387200000 | 341.93 |
| 1600646400000 | 343.37 |
| 1600732800000 | 349.68 |
| 1600819200000 | 343.16 |
| 1600905600000 | 343.96 |
| 1600992000000 | 349.37 |
| 1601251200000 | 355.24 |
| 1601337600000 | 352.18 |
| 1601424000000 | 354.5299 |
| 1601510400000 | 356.96 |
| 1601596800000 | 352.38 |
| 1601856000000 | 356.7799 |
| 1601942400000 | 352.2799 |
| 1602028800000 | 359.71 |
| 1602115200000 | 363.74 |
| 1602201600000 | 365.95 |
| 1602460800000 | 372.36 |
| 1602547200000 | 373.74 |
| 1602633600000 | 371.2 |
| 1602720000000 | 371.74 |
| 1602806400000 | 370.8 |
| 1603065600000 | 363.64 |
| 1603152000000 | 363.73 |
| 1603238400000 | 360.71 |
| 1603324800000 | 364.65 |
| 1603411200000 | 366.45 |
| 1603670400000 | 359.39 |
| 1603756800000 | 360.07 |
| 1603843200000 | 349.47 |
| 1603929600000 | 355.85 |
| 1604016000000 | 349.95 |
| 1604275200000 | 354.89 |
| 1604361600000 | 359.68 |
| 1604448000000 | 370.47 |
| 1604534400000 | 374.31 |
| 1604620800000 | 372.3399 |
| 1604880000000 | 371.79 |
| 1604966400000 | 367.97 |
| 1605052800000 | 374.52 |
| 1605139200000 | 369.3399 |
| 1605225600000 | 374.32 |
| 1605484800000 | 376.85 |
| 1605571200000 | 374.5299 |
| 1605657600000 | 370.75 |
| 1605744000000 | 374.47 |
| 1605830400000 | 371.79 |
| 1606089600000 | 375.55 |
| 1606176000000 | 377.29 |
| 1606262400000 | 377.13 |
| 1606348800000 | 377.08 |
| 1606435200000 | 378.11 |
| 1606694400000 | 377.93 |
| 1606780800000 | 379.6 |
| 1606867200000 | 377.41 |
| 1606953600000 | 374.43 |
| 1607040000000 | 379.16 |
| 1607299200000 | 378.96 |
| 1607385600000 | 381.71 |
| 1607472000000 | 378.17 |
| 1607558400000 | 375.82 |
| 1607644800000 | 374.73 |
| 1607904000000 | 374.55 |
| 1607990400000 | 377.85 |
| 1608076800000 | 378.16 |
| 1608163200000 | 381.61 |
| 1608249600000 | 382.56 |
| 1608508800000 | 380.88 |
| 1608595200000 | 382.85 |
| 1608681600000 | 381.05 |
| 1608768000000 | 382.2 |
| 1609113600000 | 383.11 |
| 1609200000000 | 380.91 |
| 1609286400000 | 380.06 |
| 1609372800000 | 384.08 |
| 1609718400000 | 378.54 |
| 1609804800000 | 380.88 |
| 1609891200000 | 382.07 |
| 1609977600000 | 389.26 |
| 1610064000000 | 391.57 |
| 1610323200000 | 392.33 |
| 1610409600000 | 392.75 |
| 1610496000000 | 391.1 |
| 1610582400000 | 389.47 |
| 1610668800000 | 389.81 |
| 1610928000000 | 390.37 |
| 1611014400000 | 391.1 |
| 1611100800000 | 396.58 |
| 1611187200000 | 394.93 |
| 1611273600000 | 392.44 |
| 1611532800000 | 393.68 |
| 1611619200000 | 390.22 |
| 1611705600000 | 381.88 |
| 1611792000000 | 384.85 |
| 1611878400000 | 376.93 |
| 1612137600000 | 385.86 |
| 1612224000000 | 392.43 |
| 1612310400000 | 390.5299 |
| 1612396800000 | 398.99 |
| 1612483200000 | 398.3 |
| 1612742400000 | 400.47 |
| 1612828800000 | 399.91 |
| 1612915200000 | 398.69 |
| 1613001600000 | 400 |
| 1613088000000 | 402.98 |
| 1613347200000 | 402.5299 |
| 1613433600000 | 402.91 |
| 1613520000000 | 404.18 |
| 1613606400000 | 400.41 |
| 1613692800000 | 398.5299 |
| 1613952000000 | 392.35 |
| 1614038400000 | 390.51 |
| 1614124800000 | 396.94 |
| 1614211200000 | 382.21 |
| 1614297600000 | 385.57 |
| 1614556800000 | 397.7 |
| 1614643200000 | 393.56 |
| 1614729600000 | 384.21 |
| 1614816000000 | 377.0899 |
| 1614902400000 | 389.15 |
| 1615161600000 | 385.77 |
| 1615248000000 | 394.17 |
| 1615334400000 | 395.75 |
| 1615420800000 | 400.75 |
| 1615507200000 | 401 |
| 1615766400000 | 406.5 |
| 1615852800000 | 405.0299 |
| 1615939200000 | 406.13 |
| 1616025600000 | 397.29 |
| 1616112000000 | 400.71 |
| 1616371200000 | 403.51 |
| 1616457600000 | 402.44 |
| 1616544000000 | 400.55 |
| 1616630400000 | 404.7799 |
| 1616716800000 | 415.19 |
| 1616976000000 | 414.54 |
| 1617062400000 | 414.45 |
| 1617148800000 | 416.48 |
| 1617235200000 | 421.82 |
| 1617580800000 | 426.3 |
| 1617667200000 | 424.67 |
| 1617753600000 | 421.91 |
| 1617840000000 | 425.55 |
| 1617926400000 | 429.74 |
| 1618185600000 | 428.74 |
| 1618272000000 | 428.14 |
| 1618358400000 | 425.46 |
| 1618444800000 | 431.24 |
| 1618531200000 | 432.27 |
| 1618790400000 | 426.69 |
| 1618876800000 | 423.49 |
| 1618963200000 | 428.24 |
| 1619049600000 | 425.65 |
| 1619136000000 | 430.54 |
| 1619395200000 | 430.06 |
| 1619481600000 | 429.55 |
| 1619568000000 | 427.76 |
| 1619654400000 | 430.59 |
| 1619740800000 | 428.06 |
| 1620000000000 | 428.12 |
| 1620086400000 | 425.65 |
| 1620172800000 | 425.84 |
| 1620259200000 | 427.8 |
| 1620345600000 | 429.51 |
| 1620604800000 | 423.04 |
| 1620691200000 | 420.16 |
| 1620777600000 | 412.22 |
| 1620864000000 | 417.65 |
| 1620950400000 | 423.01 |
| 1621209600000 | 421.53 |
| 1621296000000 | 415.17 |
| 1621382400000 | 414.36 |
| 1621468800000 | 419.89 |
| 1621555200000 | 419.98 |
| 1621814400000 | 422.74 |
| 1621900800000 | 421.53 |
| 1621987200000 | 423.71 |
| 1622073600000 | 424.53 |
| 1622160000000 | 423.52 |
| 1622419200000 | 421.97 |
| 1622505600000 | 420.48 |
| 1622592000000 | 422.55 |
| 1622678400000 | 422.12 |
| 1622764800000 | 426.15 |
| 1623024000000 | 423.45 |
| 1623110400000 | 424.55 |
| 1623196800000 | 422.47 |
| 1623283200000 | 425.63 |
| 1623369600000 | 428.55 |
| 1623628800000 | 429.07 |
| 1623715200000 | 427.27 |
| 1623801600000 | 424.6 |
| 1623888000000 | 432.69 |
| 1623974400000 | 431.23 |
| 1624233600000 | 435.15 |
| 1624320000000 | 439.25 |
| 1624406400000 | 437.3 |
| 1624492800000 | 440.94 |
| 1624579200000 | 441.82 |
| 1624838400000 | 445.7 |
| 1624924800000 | 448.27 |
| 1625011200000 | 448.81 |
| 1625097600000 | 450.18 |
| 1625184000000 | 454.53 |
| 1625443200000 | 453.82 |
| 1625529600000 | 454.68 |
| 1625616000000 | 457.6 |
| 1625702400000 | 451.4 |
| 1625788800000 | 455.94 |
| 1626048000000 | 455.06 |
| 1626134400000 | 454.78 |
| 1626220800000 | 454.49 |
| 1626307200000 | 453.26 |
| 1626393600000 | 451.15 |
| 1626652800000 | 447.34 |
| 1626739200000 | 455.01 |
| 1626825600000 | 457.52 |
| 1626912000000 | 458 |
| 1626998400000 | 465.69 |
| 1627257600000 | 464.63 |
| 1627344000000 | 461.09 |
| 1627430400000 | 462.23 |
| 1627516800000 | 463.26 |
| 1627603200000 | 462.41 |
| 1627862400000 | 459.81 |
| 1627948800000 | 463.39 |
| 1628035200000 | 465.72 |
| 1628121600000 | 467.63 |
| 1628208000000 | 469.94 |
| 1628467200000 | 469.34 |
| 1628553600000 | 469.76 |
| 1628640000000 | 469.86 |
| 1628726400000 | 471.28 |
| 1628812800000 | 468.89 |
| 1629072000000 | 469.86 |
| 1629158400000 | 468.13 |
| 1629244800000 | 462.46 |
| 1629331200000 | 464.63 |
| 1629417600000 | 468.9 |
| 1629676800000 | 469.53 |
| 1629763200000 | 469.96 |
| 1629849600000 | 471.59 |
| 1629936000000 | 467.55 |
| 1630022400000 | 471.48 |
| 1630281600000 | 474.75 |
| 1630368000000 | 469.95 |
| 1630454400000 | 466.67 |
| 1630540800000 | 467.31 |
| 1630627200000 | 467.1 |
| 1630886400000 | 467.87 |
| 1630972800000 | 465.42 |
| 1631059200000 | 466.57 |
| 1631145600000 | 466.17 |
| 1631232000000 | 463.95 |
| 1631491200000 | 463.57 |
| 1631577600000 | 461.11 |
| 1631664000000 | 464.66 |
| 1631750400000 | 466.65 |
| 1631836800000 | 463.22 |
| 1632096000000 | 455.98 |
| 1632182400000 | 456.26 |
| 1632268800000 | 458.63 |
| 1632355200000 | 462.84 |
| 1632441600000 | 464.15 |
| 1632700800000 | 463.36 |
| 1632787200000 | 451.6 |
| 1632873600000 | 452.83 |
| 1632960000000 | 449.49 |
| 1633046400000 | 449.84 |
| 1633305600000 | 440.05 |
| 1633392000000 | 445.95 |
| 1633478400000 | 447.9 |
| 1633564800000 | 452.32 |
| 1633651200000 | 449.32 |
| 1633910400000 | 447.25 |
| 1633996800000 | 446.84 |
| 1634083200000 | 448.89 |
| 1634169600000 | 458.02 |
| 1634256000000 | 460.91 |
| 1634515200000 | 466.32 |
| 1634601600000 | 468.77 |
| 1634688000000 | 469.31 |
| 1634774400000 | 473.89 |
| 1634860800000 | 473.34 |
| 1635120000000 | 478.99 |
| 1635206400000 | 478.38 |
| 1635292800000 | 471.7 |
| 1635379200000 | 475.33 |
| 1635465600000 | 481.33 |
| 1635724800000 | 481.86 |
| 1635811200000 | 483.09 |
| 1635897600000 | 486.95 |
| 1635984000000 | 491.9 |
| 1636070400000 | 489.53 |
| 1636329600000 | 489.98 |
| 1636416000000 | 490.82 |
| 1636502400000 | 485.38 |
| 1636588800000 | 490.73 |
| 1636675200000 | 497.74 |
| 1636934400000 | 498.66 |
| 1637020800000 | 506.18 |
| 1637107200000 | 505.28 |
| 1637193600000 | 505.18 |
| 1637280000000 | 507.83 |
| 1637539200000 | 507.46 |
| 1637625600000 | 503.54 |
| 1637712000000 | 507.76 |
| 1637798400000 | 507.15 |
| 1637884800000 | 495.77 |
| 1638144000000 | 507.25 |
| 1638230400000 | 496.42 |
| 1638316800000 | 484.11 |
| 1638403200000 | 489.99 |
| 1638489600000 | 487.02 |
| 1638748800000 | 489.55 |
| 1638835200000 | 502.53 |
| 1638921600000 | 499.21 |
| 1639008000000 | 494.43 |
| 1639094400000 | 498.64 |
| 1639353600000 | 497.48 |
| 1639440000000 | 493.5 |
| 1639526400000 | 504.2 |
| 1639612800000 | 496.71 |
| 1639699200000 | 496.53 |
| 1639958400000 | 488.06 |
| 1640044800000 | 497.8 |
| 1640131200000 | 497.99 |
| 1640217600000 | 501.37 |
| 1640304000000 | 500.47 |
| 1640563200000 | 509.96 |
| 1640649600000 | 509.45 |
| 1640736000000 | 507.81 |
| 1640822400000 | 507.49 |
| 1640908800000 | 504.49 |
| 1641168000000 | 507.38 |
| 1641254400000 | 504.57 |
| 1641340800000 | 491.86 |
| 1641427200000 | 489.46 |
| 1641513600000 | 480.8 |
| 1641772800000 | 481.29 |
| 1641859200000 | 485.48 |
| 1641945600000 | 483.38 |
| 1642032000000 | 473.28 |
| 1642118400000 | 472.45 |
| 1642377600000 | 473.72 |
| 1642464000000 | 465.73 |
| 1642550400000 | 460.5 |
| 1642636800000 | 453 |
| 1642723200000 | 444.96 |
| 1642982400000 | 451.47 |
| 1643068800000 | 442.52 |
| 1643155200000 | 439.64 |
| 1643241600000 | 440.49 |
| 1643328000000 | 452.74 |
| 1643587200000 | 462.91 |
| 1643673600000 | 466.01 |
| 1643760000000 | 468.95 |
| 1643846400000 | 448.71 |
| 1643932800000 | 447.51 |
| 1644192000000 | 444.62 |
| 1644278400000 | 449.01 |
| 1644364800000 | 459.08 |
| 1644451200000 | 447.64 |
| 1644537600000 | 439.63 |
| 1644796800000 | 439.14 |
| 1644883200000 | 443.83 |
| 1644969600000 | 443.38 |
| 1645056000000 | 434.02 |
| 1645142400000 | 433.1 |
| 1645401600000 | 433.31 |
| 1645488000000 | 427.32 |
| 1645574400000 | 418.96 |
| 1645660800000 | 438.04 |
| 1645747200000 | 441.12 |
| 1646006400000 | 442.95 |
| 1646092800000 | 443.03 |
| 1646179200000 | 453.88 |
| 1646265600000 | 451.89 |
| 1646352000000 | 453.83 |
| 1646611200000 | 441.26 |
| 1646697600000 | 439.67 |
| 1646784000000 | 444.19 |
| 1646870400000 | 442.84 |
| 1646956800000 | 438 |
| 1647216000000 | 433.49 |
| 1647302400000 | 445.11 |
| 1647388800000 | 456.69 |
| 1647475200000 | 457.04 |
| 1647561600000 | 467.44 |
| 1647820800000 | 465.76 |
| 1647907200000 | 472.95 |
| 1647993600000 | 466.43 |
| 1648080000000 | 472.52 |
| 1648166400000 | 473.48 |
| 1648425600000 | 477.69 |
| 1648512000000 | 481.63 |
| 1648598400000 | 474.8 |
| 1648684800000 | 466.49 |
| 1648771200000 | 471.32 |
| 1649030400000 | 478.58 |
| 1649116800000 | 473.54 |
| 1649203200000 | 468.6 |
| 1649289600000 | 475.75 |
| 1649376000000 | 475.66 |
| 1649635200000 | 466.2 |
| 1649721600000 | 466.96 |
| 1649808000000 | 476.21 |
| 1649894400000 | 471.78 |
| 1650240000000 | 468.75 |
| 1650326400000 | 477.31 |
| 1650412800000 | 473.56 |
| 1650499200000 | 466.25 |
| 1650585600000 | 455.26 |
| 1650844800000 | 461.17 |
| 1650931200000 | 450.96 |
| 1651017600000 | 457.53 |
| 1651104000000 | 472.66 |
| 1651190400000 | 454.33 |
| 1651449600000 | 459.98 |
| 1651536000000 | 463.01 |
| 1651622400000 | 478.56 |
| 1651708800000 | 458.03 |
| 1651795200000 | 450.58 |
| 1652054400000 | 436.24 |
| 1652140800000 | 438.09 |
| 1652227200000 | 427.37 |
| 1652313600000 | 435.87 |
| 1652400000000 | 449.9 |
| 1652659200000 | 447.84 |
| 1652745600000 | 451.22 |
| 1652832000000 | 427.21 |
| 1652918400000 | 423.57 |
| 1653004800000 | 426.57 |
| 1653264000000 | 428.49 |
| 1653350400000 | 421.01 |
| 1653436800000 | 429.12 |
| 1653523200000 | 440.25 |
| 1653609600000 | 452.17 |
| 1653868800000 | 449.25 |
| 1653955200000 | 446.35 |
| 1654041600000 | 444.1 |
| 1654128000000 | 453.18 |
| 1654214400000 | 446.09 |
| 1654473600000 | 446.42 |
| 1654560000000 | 451.72 |
| 1654646400000 | 445.98 |
| 1654732800000 | 438.65 |
| 1654819200000 | 431.06 |
| 1655078400000 | 417.65 |
| 1655164800000 | 419.31 |
| 1655251200000 | 425.15 |
| 1655337600000 | 405.73 |
| 1655424000000 | 407.61 |
| 1655683200000 | 404.55 |
| 1655769600000 | 412.6 |
| 1655856000000 | 409.85 |
| 1655942400000 | 419.26 |
| 1656028800000 | 431.43 |
| 1656288000000 | 427.96 |
| 1656374400000 | 421.37 |
| 1656460800000 | 422.06 |
| 1656547200000 | 419.16 |
| 1656633600000 | 425.8 |
| 1656892800000 | 424.47 |
| 1656979200000 | 435.54 |
| 1657065600000 | 438.83 |
| 1657152000000 | 448.99 |
| 1657238400000 | 450.6 |
| 1657497600000 | 448.6 |
| 1657584000000 | 444.98 |
| 1657670400000 | 439.94 |
| 1657756800000 | 444.61 |
| 1657843200000 | 449.53 |
| 1658102400000 | 441.21 |
| 1658188800000 | 451.51 |
| 1658275200000 | 457.8 |
| 1658361600000 | 461.89 |
| 1658448000000 | 454.15 |
| 1658707200000 | 454.87 |
| 1658793600000 | 450.58 |
| 1658880000000 | 464.14 |
| 1658966400000 | 468.43 |
| 1659052800000 | 474.88 |
| 1659312000000 | 470.37 |
| 1659398400000 | 469.58 |
| 1659484800000 | 482.2 |
| 1659571200000 | 478.49 |
| 1659657600000 | 481.62 |
| 1659916800000 | 481.03 |
| 1660003200000 | 474.91 |
| 1660089600000 | 480.92 |
| 1660176000000 | 480.07 |
| 1660262400000 | 491.75 |
| 1660521600000 | 496.29 |
| 1660608000000 | 496.69 |
| 1660694400000 | 491.49 |
| 1660780800000 | 494.67 |
| 1660867200000 | 491.46 |
| 1661126400000 | 485.42 |
| 1661212800000 | 483.43 |
| 1661299200000 | 484.38 |
| 1661385600000 | 492.52 |
| 1661472000000 | 473.07 |
| 1661731200000 | 472.93 |
| 1661817600000 | 467.35 |
| 1661904000000 | 460.44 |
| 1661990400000 | 467.18 |
| 1662076800000 | 459.36 |
| 1662336000000 | 464.31 |
| 1662422400000 | 462.87 |
| 1662508800000 | 468.52 |
| 1662595200000 | 473.58 |
| 1662681600000 | 477.33 |
| 1662940800000 | 477.56 |
| 1663027200000 | 459.92 |
| 1663113600000 | 461.98 |
| 1663200000000 | 455.54 |
| 1663286400000 | 450.48 |
| 1663545600000 | 453.27 |
| 1663632000000 | 449.02 |
| 1663718400000 | 446.82 |
| 1663804800000 | 444.41 |
| 1663891200000 | 440.87 |
| 1664150400000 | 439.46 |
| 1664236800000 | 443.03 |
| 1664323200000 | 452.08 |
| 1664409600000 | 437.45 |
| 1664496000000 | 429.37 |
| 1664755200000 | 442.43 |
| 1664841600000 | 450.05 |
| 1664928000000 | 456.43 |
| 1665014400000 | 455.62 |
| 1665100800000 | 444.64 |
| 1665360000000 | 445.46 |
| 1665446400000 | 442 |
| 1665532800000 | 440.99 |
| 1665619200000 | 448.64 |
| 1665705600000 | 434.61 |
| 1665964800000 | 442.98 |
| 1666051200000 | 444.93 |
| 1666137600000 | 444 |
| 1666224000000 | 438.82 |
| 1666310400000 | 452.31 |
| 1666569600000 | 455.5 |
| 1666656000000 | 459.82 |
| 1666742400000 | 454.04 |
| 1666828800000 | 453.53 |
| 1666915200000 | 469.28 |
| 1667174400000 | 468.75 |
| 1667260800000 | 470.24 |
| 1667347200000 | 453.52 |
| 1667433600000 | 450.71 |
| 1667520000000 | 450.44 |
| 1667779200000 | 451.53 |
| 1667865600000 | 451.6 |
| 1667952000000 | 444.06 |
| 1668038400000 | 462.03 |
| 1668124800000 | 462.79 |
| 1668384000000 | 459.75 |
| 1668470400000 | 464.73 |
| 1668556800000 | 457.17 |
| 1668643200000 | 458.73 |
| 1668729600000 | 457.24 |
| 1668988800000 | 459.24 |
| 1669075200000 | 466.23 |
| 1669161600000 | 464.05 |
| 1669248000000 | 462.49 |
| 1669334400000 | 461.32 |
| 1669593600000 | 454.67 |
| 1669680000000 | 455.57 |
| 1669766400000 | 472.12 |
| 1669852800000 | 463.85 |
| 1669939200000 | 463.43 |
| 1670198400000 | 452.01 |
| 1670284800000 | 444.93 |
| 1670371200000 | 445.74 |
| 1670457600000 | 448.25 |
| 1670544000000 | 442.02 |
| 1670803200000 | 447.81 |
| 1670889600000 | 449.21 |
| 1670976000000 | 447.99 |
| 1671062400000 | 434.95 |
| 1671148800000 | 430.74 |
| 1671408000000 | 427.22 |
| 1671494400000 | 426.71 |
| 1671580800000 | 434.89 |
| 1671667200000 | 429.38 |
| 1671753600000 | 430.66 |
| 1672012800000 | 430.66 |
| 1672099200000 | 426.09 |
| 1672185600000 | 420.51 |
| 1672272000000 | 425.43 |
| 1672358400000 | 424.5 |
| 1672617600000 | 424.5 |
| 1672704000000 | 425.39 |
| 1672790400000 | 427.99 |
| 1672876800000 | 426.56 |
| 1672963200000 | 435.89 |
| 1673222400000 | 430.73 |
| 1673308800000 | 435.69 |
| 1673395200000 | 439.45 |
| 1673481600000 | 440.07 |
| 1673568000000 | 440.98 |
| 1673827200000 | 441.14 |
| 1673913600000 | 442.2 |
| 1674000000000 | 436.88 |
| 1674086400000 | 435.41 |
| 1674172800000 | 442.58 |
| 1674432000000 | 446.62 |
| 1674518400000 | 445.34 |
| 1674604800000 | 443.5 |
| 1674691200000 | 451.63 |
| 1674777600000 | 453.89 |
| 1675036800000 | 445.46 |
| 1675123200000 | 453.03 |
| 1675209600000 | 457.33 |
| 1675296000000 | 466.69 |
| 1675382400000 | 465.52 |
| 1675641600000 | 465.74 |
| 1675728000000 | 473.77 |
| 1675814400000 | 465.22 |
| 1675900800000 | 459.34 |
| 1675987200000 | 465.9 |
| 1676246400000 | 467.33 |
| 1676332800000 | 467.41 |
| 1676419200000 | 471.51 |
| 1676505600000 | 465.87 |
| 1676592000000 | 462.17 |
| 1676851200000 | 461.13 |
| 1676937600000 | 452.19 |
| 1677024000000 | 453.74 |
| 1677110400000 | 455.55 |
| 1677196800000 | 451.72 |
| 1677456000000 | 449.88 |
| 1677542400000 | 449.43 |
| 1677628800000 | 445.26 |
| 1677715200000 | 452.77 |
| 1677801600000 | 459.49 |
| 1678060800000 | 456.76 |
| 1678147200000 | 455.17 |
| 1678233600000 | 458.14 |
| 1678320000000 | 449.31 |
| 1678406400000 | 436.46 |
| 1678665600000 | 433.64 |
| 1678752000000 | 440.92 |
| 1678838400000 | 444.04 |
| 1678924800000 | 447.23 |
| 1679011200000 | 442.25 |
| 1679270400000 | 443.32 |
| 1679356800000 | 446.67 |
| 1679443200000 | 438.66 |
| 1679529600000 | 437.45 |
| 1679616000000 | 444.89 |
| 1679875200000 | 444.25 |
| 1679961600000 | 442.66 |
| 1680048000000 | 449.18 |
| 1680134400000 | 448.11 |
| 1680220800000 | 458.32 |
| 1680480000000 | 458.34 |
| 1680566400000 | 450.3 |
| 1680652800000 | 451.09 |
| 1680739200000 | 450.66 |
| 1681084800000 | 456.53 |
| 1681171200000 | 455.15 |
| 1681257600000 | 449.32 |
| 1681344000000 | 452.64 |
| 1681430400000 | 452.12 |
| 1681689600000 | 454.91 |
| 1681776000000 | 454.16 |
| 1681862400000 | 452.39 |
| 1681948800000 | 451.52 |
| 1682035200000 | 450.95 |
| 1682294400000 | 449.51 |
| 1682380800000 | 441.7 |
| 1682467200000 | 435 |
| 1682553600000 | 444.61 |
| 1682640000000 | 447.4 |
| 1682899200000 | 448.37 |
| 1682985600000 | 444.02 |
| 1683072000000 | 438.69 |
| 1683158400000 | 436.42 |
| 1683244800000 | 445.52 |
| 1683504000000 | 444.26 |
| 1683590400000 | 446.51 |
| 1683676800000 | 447.92 |
| 1683763200000 | 449.41 |
| 1683849600000 | 451.74 |
| 1684108800000 | 454.67 |
| 1684195200000 | 450.44 |
| 1684281600000 | 457.78 |
| 1684368000000 | 465.06 |
| 1684454400000 | 462.43 |
| 1684713600000 | 462.32 |
| 1684800000000 | 457.51 |
| 1684886400000 | 455.27 |
| 1684972800000 | 459.99 |
| 1685059200000 | 466.49 |
| 1685318400000 | 466.34 |
| 1685404800000 | 465.91 |
| 1685491200000 | 466.23 |
| 1685577600000 | 467.04 |
| 1685664000000 | 474.55 |
| 1685923200000 | 473.43 |
| 1686009600000 | 474.74 |
| 1686096000000 | 471.75 |
| 1686182400000 | 471.56 |
| 1686268800000 | 471.82 |
| 1686528000000 | 476.89 |
| 1686614400000 | 479.18 |
| 1686700800000 | 477.49 |
| 1686787200000 | 481.7 |
| 1686873600000 | 479.15 |
| 1687132800000 | 479.19 |
| 1687219200000 | 477.72 |
| 1687305600000 | 472.48 |
| 1687392000000 | 474.28 |
| 1687478400000 | 474.64 |
| 1687737600000 | 472.94 |
| 1687824000000 | 478.83 |
| 1687910400000 | 483.32 |
| 1687996800000 | 485.92 |
| 1688083200000 | 490.49 |
| 1688342400000 | 490.82 |
| 1688428800000 | 491.02 |
| 1688515200000 | 491.32 |
| 1688601600000 | 486.28 |
| 1688688000000 | 481.94 |
| 1688947200000 | 486.38 |
| 1689033600000 | 489.96 |
| 1689120000000 | 488.49 |
| 1689206400000 | 489.1 |
| 1689292800000 | 485.44 |
| 1689552000000 | 490.39 |
| 1689638400000 | 492.59 |
| 1689724800000 | 497.09 |
| 1689811200000 | 493.31 |
| 1689897600000 | 495.83 |
| 1690156800000 | 497.04 |
| 1690243200000 | 501.13 |
| 1690329600000 | 498.99 |
| 1690416000000 | 499.14 |
| 1690502400000 | 502.69 |
| 1690761600000 | 504.14 |
| 1690848000000 | 504.56 |
| 1690934400000 | 498.74 |
| 1691020800000 | 498.44 |
| 1691107200000 | 485.57 |
| 1691366400000 | 489.35 |
| 1691452800000 | 489.5 |
| 1691539200000 | 486.95 |
| 1691625600000 | 486.2 |
| 1691712000000 | 488.66 |
| 1691971200000 | 494.69 |
| 1692057600000 | 486.71 |
| 1692144000000 | 484.73 |
| 1692230400000 | 479.75 |
| 1692316800000 | 481.01 |
| 1692576000000 | 484.66 |
| 1692662400000 | 485.58 |
| 1692748800000 | 491.1 |
| 1692835200000 | 483.1 |
| 1692921600000 | 490.18 |
| 1693180800000 | 492 |
| 1693267200000 | 498.38 |
| 1693353600000 | 495.87 |
| 1693440000000 | 499.11 |
| 1693526400000 | 504.74 |
| 1693785600000 | 505.77 |
| 1693872000000 | 506.15 |
| 1693958400000 | 504.79 |
| 1694044800000 | 504.79 |
| 1694131200000 | 505.44 |
| 1694390400000 | 506.6 |
| 1694476800000 | 503.22 |
| 1694563200000 | 501.16 |
| 1694649600000 | 508.42 |
| 1694736000000 | 502.35 |
| 1694995200000 | 503.87 |
| 1695081600000 | 502.81 |
| 1695168000000 | 499.46 |
| 1695254400000 | 494.47 |
| 1695340800000 | 494.56 |
| 1695600000000 | 501.08 |
| 1695686400000 | 493.26 |
| 1695772800000 | 499.04 |
| 1695859200000 | 499.57 |
| 1695945600000 | 496.45 |
| 1696204800000 | 500.46 |
| 1696291200000 | 493.87 |
| 1696377600000 | 496.98 |
| 1696464000000 | 494.62 |
| 1696550400000 | 500.09 |
| 1696809600000 | 502.76 |
| 1696896000000 | 503.35 |
| 1696982400000 | 503.32 |
| 1697068800000 | 503.31 |
| 1697155200000 | 503.46 |
| 1697414400000 | 507.03 |
| 1697500800000 | 508.51 |
| 1697587200000 | 503.54 |
| 1697673600000 | 498.36 |
| 1697760000000 | 489.71 |
| 1698019200000 | 486.97 |
| 1698105600000 | 491.7 |
| 1698192000000 | 483.26 |
| 1698278400000 | 482.84 |
| 1698364800000 | 479.95 |
| 1698624000000 | 482.76 |
| 1698710400000 | 488.89 |
| 1698796800000 | 496.19 |
| 1698883200000 | 499.63 |
| 1698969600000 | 496.82 |
| 1699228800000 | 496.93 |
| 1699315200000 | 500.73 |
| 1699401600000 | 498.76 |
| 1699488000000 | 494.84 |
| 1699574400000 | 506.54 |
| 1699833600000 | 506.26 |
| 1699920000000 | 508.6 |
| 1700006400000 | 507.01 |
| 1700092800000 | 502.08 |
| 1700179200000 | 504.26 |
| 1700438400000 | 508.05 |
| 1700524800000 | 508.6 |
| 1700611200000 | 513.73 |
| 1700697600000 | 511.68 |
| 1700784000000 | 512.12 |
| 1701043200000 | 513.19 |
| 1701129600000 | 510.39 |
| 1701216000000 | 513.44 |
| 1701302400000 | 524.97 |
| 1701388800000 | 535.91 |
| 1701648000000 | 534.12 |
| 1701734400000 | 535.32 |
| 1701820800000 | 532.45 |
| 1701907200000 | 535.02 |
| 1701993600000 | 539.08 |
| 1702252800000 | 544.83 |
| 1702339200000 | 546.05 |
| 1702425600000 | 554.77 |
| 1702512000000 | 543.24 |
| 1702598400000 | 550.97 |
| 1702857600000 | 555.38 |
| 1702944000000 | 554.48 |
| 1703030400000 | 546.49 |
| 1703116800000 | 551.62 |
| 1703203200000 | 552.14 |
| 1703548800000 | 552.38 |
| 1703635200000 | 549.78 |
| 1703721600000 | 548.33 |
| 1703808000000 | 549.17 |
| 1704153600000 | 547.35 |
| 1704240000000 | 543.24 |
| 1704326400000 | 539.39 |
| 1704412800000 | 539.16 |
| 1704672000000 | 548.3099 |
| 1704758400000 | 552.05 |
| 1704844800000 | 554.11 |
| 1704931200000 | 558.57 |
| 1705017600000 | 558.95 |
| 1705276800000 | 559.72 |
| 1705363200000 | 561.3 |
| 1705449600000 | 560.45 |
| 1705536000000 | 567.1 |
| 1705622400000 | 572.14 |
| 1705881600000 | 576.92 |
| 1705968000000 | 577.98 |
| 1706054400000 | 572.25 |
| 1706140800000 | 578.28 |
| 1706227200000 | 578.24 |
| 1706486400000 | 588.22 |
| 1706572800000 | 586.32 |
| 1706659200000 | 577.48 |
| 1706745600000 | 586.1799 |
| 1706832000000 | 590.25 |
| 1707091200000 | 595.95 |
| 1707177600000 | 593.26 |
| 1707264000000 | 600.24 |
| 1707350400000 | 603.27 |
| 1707436800000 | 604.95 |
| 1707696000000 | 604.04 |
| 1707782400000 | 599.58 |
| 1707868800000 | 607.16 |
| 1707955200000 | 610.58 |
| 1708041600000 | 603.26 |
| 1708300800000 | 603.48 |
| 1708387200000 | 594.99 |
| 1708473600000 | 585.96 |
| 1708560000000 | 601.39 |
| 1708646400000 | 601.26 |
| 1708905600000 | 606.03 |
| 1708992000000 | 607.2 |
| 1709078400000 | 607.03 |
| 1709164800000 | 612.03 |
| 1709251200000 | 616.12 |
| 1709510400000 | 617.69 |
| 1709596800000 | 607.02 |
| 1709683200000 | 609.6 |
| 1709769600000 | 616.73 |
| 1709856000000 | 608.64 |
| 1710115200000 | 608.85 |
| 1710201600000 | 618.0599 |
| 1710288000000 | 616.25 |
| 1710374400000 | 616.5599 |
| 1710460800000 | 609.02 |
| 1710720000000 | 611.41 |
| 1710806400000 | 614.99 |
| 1710892800000 | 621.03 |
| 1710979200000 | 622.19 |
| 1711065600000 | 622.03 |
| 1711324800000 | 619.07 |
| 1711411200000 | 618.59 |
| 1711497600000 | 620.37 |
| 1711584000000 | 622.53 |
| 1711929600000 | 622.94 |
| 1712016000000 | 615.28 |
| 1712102400000 | 611.72 |
| 1712188800000 | 603.03 |
| 1712275200000 | 612.55 |
| 1712534400000 | 608.11 |
| 1712620800000 | 608.08 |
| 1712707200000 | 608.5 |
| 1712793600000 | 615.6 |
| 1712880000000 | 613.38 |
| 1713139200000 | 603.4299 |
| 1713225600000 | 603.6799 |
| 1713312000000 | 598.94 |
| 1713398400000 | 595.25 |
| 1713484800000 | 587.08 |
| 1713744000000 | 592.91 |
| 1713830400000 | 597.92 |
| 1713916800000 | 597.74 |
| 1714003200000 | 594.78 |
| 1714089600000 | 600.47 |
| 1714348800000 | 600.5 |
| 1714435200000 | 591.51 |
| 1714521600000 | 585.78 |
| 1714608000000 | 592.21 |
| 1714694400000 | 597.04 |
| 1714953600000 | 601.85 |
| 1715040000000 | 602.85 |
| 1715126400000 | 603.82 |
| 1715212800000 | 604.05 |
| 1715299200000 | 607.23 |
| 1715558400000 | 605.25 |
| 1715644800000 | 605.23 |
| 1715731200000 | 614.29 |
| 1715817600000 | 614.35 |
| 1715904000000 | 615.67 |
| 1716163200000 | 618.27 |
| 1716249600000 | 615.66 |
| 1716336000000 | 615.25 |
| 1716422400000 | 613.99 |
| 1716508800000 | 617.76 |
| 1716768000000 | 617.05 |
| 1716854400000 | 613.0599 |
| 1716940800000 | 612.46 |
| 1717027200000 | 602.5 |
| 1717113600000 | 607.16 |
| 1717372800000 | 606.99 |
| 1717459200000 | 608.11 |
| 1717545600000 | 617.54 |
| 1717632000000 | 616.89 |
| 1717718400000 | 619.89 |
| 1717977600000 | 626.61 |
| 1718064000000 | 630.95 |
| 1718150400000 | 627.11 |
| 1718236800000 | 633.37 |
| 1718323200000 | 639.57 |
| 1718582400000 | 643.01 |
| 1718668800000 | 644.65 |
| 1718755200000 | 644.05 |
| 1718841600000 | 643.29 |
| 1718928000000 | 645.42 |
| 1719187200000 | 638.75 |
| 1719273600000 | 644.27 |
| 1719360000000 | 645.6799 |
| 1719446400000 | 645.59 |
| 1719532800000 | 642.67 |
| 1719792000000 | 642.3 |
| 1719878400000 | 644.3 |
| 1719964800000 | 643.75 |
| 1720051200000 | 643.54 |
| 1720137600000 | 647.11 |
| 1720396800000 | 644.7 |
| 1720483200000 | 644.88 |
| 1720569600000 | 648.73 |
| 1720656000000 | 639.78 |
| 1720742400000 | 642.87 |
| 1721001600000 | 645.25 |
| 1721088000000 | 651.94 |
| 1721174400000 | 637.11 |
| 1721260800000 | 633.87 |
| 1721347200000 | 634.19 |
| 1721606400000 | 640.58 |
| 1721692800000 | 641.62 |
| 1721779200000 | 627.27 |
| 1721865600000 | 631.4 |
| 1721952000000 | 637.51 |
| 1722211200000 | 636.79 |
| 1722297600000 | 634.75 |
| 1722384000000 | 646.75 |
| 1722470400000 | 640.23 |
| 1722556800000 | 621.17 |
| 1722816000000 | 600.74 |
| 1722902400000 | 610.72 |
| 1722988800000 | 603.89 |
| 1723075200000 | 617.19 |
| 1723161600000 | 620.49 |
| 1723420800000 | 621.65 |
| 1723507200000 | 629.21 |
| 1723593600000 | 626.83 |
| 1723680000000 | 641.58 |
| 1723766400000 | 642.27 |
| 1724025600000 | 643.22 |
| 1724112000000 | 640.37 |
| 1724198400000 | 644.34 |
| 1724284800000 | 638.19 |
| 1724371200000 | 641.07 |
| 1724630400000 | 638.59 |
| 1724716800000 | 640.96 |
| 1724803200000 | 637.26 |
| 1724889600000 | 641.39 |
| 1724976000000 | 647.25 |
| 1725235200000 | 647.22 |
| 1725321600000 | 636.19 |
| 1725408000000 | 631.36 |
| 1725494400000 | 626.76 |
| 1725580800000 | 617.3099 |
| 1725840000000 | 632.04 |
| 1725926400000 | 636.3099 |
| 1726012800000 | 643.92 |
| 1726099200000 | 649.49 |
| 1726185600000 | 649.83 |
| 1726444800000 | 649.08 |
| 1726531200000 | 645.58 |
| 1726617600000 | 644.45 |
| 1726704000000 | 653.22 |
| 1726790400000 | 651.77 |
| 1727049600000 | 655.23 |
| 1727136000000 | 654.07 |
| 1727222400000 | 652.23 |
| 1727308800000 | 654.46 |
| 1727395200000 | 653.33 |
| 1727654400000 | 658.08 |
| 1727740800000 | 654.8099 |
| 1727827200000 | 656.2 |
| 1727913600000 | 659.24 |
| 1728000000000 | 668.27 |
| 1728259200000 | 661.9299 |
| 1728345600000 | 672.1 |
| 1728432000000 | 679.89 |
| 1728518400000 | 680.5 |
| 1728604800000 | 683.69 |
| 1728864000000 | 690.4 |
| 1728950400000 | 687.36 |
| 1729036800000 | 691.4 |
| 1729123200000 | 692.94 |
| 1729209600000 | 693.8 |
| 1729468800000 | 696.64 |
| 1729555200000 | 696.39 |
| 1729641600000 | 691.99 |
| 1729728000000 | 693.1 |
| 1729814400000 | 691.8099 |
| 1730073600000 | 693.9 |
| 1730160000000 | 696.03 |
| 1730246400000 | 687.07 |
| 1730332800000 | 677.69 |
| 1730419200000 | 682.5 |
| 1730678400000 | 679.26 |
| 1730764800000 | 686.88 |
| 1730851200000 | 715.1799 |
| 1730937600000 | 721.7 |
| 1731024000000 | 733.62 |
| 1731283200000 | 742.51 |
| 1731369600000 | 745.94 |
| 1731456000000 | 747.42 |
| 1731542400000 | 742.91 |
| 1731628800000 | 735.4299 |
| 1731888000000 | 734.94 |
| 1731974400000 | 739.63 |
| 1732060800000 | 748.99 |
| 1732147200000 | 757.63 |
| 1732233600000 | 767.13 |
| 1732492800000 | 763.38 |
| 1732579200000 | 768.32 |
| 1732665600000 | 757.4299 |
| 1732752000000 | 758.72 |
| 1732838400000 | 763.23 |
| 1733097600000 | 771.55 |
| 1733184000000 | 774.25 |
| 1733270400000 | 781.22 |
| 1733356800000 | 774.72 |
| 1733443200000 | 781.44 |
| 1733702400000 | 767.9 |
| 1733788800000 | 770.55 |
| 1733875200000 | 777.82 |
| 1733961600000 | 774.74 |
| 1734048000000 | 769.66 |
| 1734307200000 | 769 |
| 1734393600000 | 764.74 |
| 1734480000000 | 745.45 |
| 1734566400000 | 754.92 |
| 1734652800000 | 760.36 |
| 1734912000000 | 764.3099 |
| 1734998400000 | 770.58 |
| 1735171200000 | 769.52 |
| 1735257600000 | 759.69 |
| 1735516800000 | 755.28 |
| 1735603200000 | 752.1799 |
| 1735776000000 | 760.02 |
| 1735862400000 | 769.39 |
| 1736121600000 | 766.74 |
| 1736208000000 | 756.74 |
| 1736294400000 | 763.35 |
| 1736380800000 | 763.4299 |
| 1736467200000 | 758.28 |
| 1736726400000 | 758.32 |
| 1736812800000 | 752.54 |
| 1736899200000 | 764.05 |
| 1736985600000 | 762.7 |
| 1737072000000 | 769.59 |
| 1737331200000 | 762.23 |
| 1737417600000 | 769.04 |
| 1737504000000 | 774.38 |
| 1737590400000 | 779.36 |
| 1737676800000 | 769.73 |
| 1737936000000 | 764.52 |
| 1738022400000 | 781.25 |
| 1738108800000 | 776.48 |
| 1738195200000 | 784.38 |
| 1738281600000 | 777.58 |
| 1738540800000 | 783.58 |
| 1738627200000 | 784.83 |
| 1738713600000 | 788.48 |
| 1738800000000 | 794.4299 |
| 1738886400000 | 792.07 |
| 1739145600000 | 801.96 |
| 1739232000000 | 798.3 |
| 1739318400000 | 795.08 |
| 1739404800000 | 807.59 |
| 1739491200000 | 806.35 |
| 1739750400000 | 808.58 |
| 1739836800000 | 810.9299 |
| 1739923200000 | 813.62 |
| 1740009600000 | 799.24 |
| 1740096000000 | 786.83 |
| 1740355200000 | 783 |
| 1740441600000 | 779.21 |
| 1740528000000 | 773.25 |
| 1740614400000 | 767.89 |
| 1740700800000 | 782.75 |
| 1740960000000 | 763.65 |
| 1741046400000 | 751.64 |
| 1741132800000 | 740.32 |
| 1741219200000 | 721.19 |
| 1741305600000 | 718.23 |
| 1741564800000 | 699.75 |
| 1741651200000 | 689.48 |
| 1741737600000 | 690.8099 |
| 1741824000000 | 682.29 |
| 1741910400000 | 698.14 |
| 1742169600000 | 703.36 |
| 1742256000000 | 691.83 |
| 1742342400000 | 703 |
| 1742428800000 | 703.26 |
| 1742515200000 | 707.78 |
| 1742774400000 | 721.7 |
| 1742860800000 | 725 |
| 1742947200000 | 717.94 |
| 1743033600000 | 716.09 |
| 1743120000000 | 700.8 |
| 1743379200000 | 704.92 |
| 1743465600000 | 708.48 |
| 1743552000000 | 710.69 |
| 1743638400000 | 666.15 |
| 1743724800000 | 635.2 |
| 1743984000000 | 636.37 |
| 1744070400000 | 628.92 |
| 1744156800000 | 679.97 |
| 1744243200000 | 654.8 |
| 1744329600000 | 658.54 |
| 1744588800000 | 661.89 |
| 1744675200000 | 666.4299 |
| 1744761600000 | 649.32 |
| 1744848000000 | 652.41 |
| 1745193600000 | 627.58 |
| 1745280000000 | 644.25 |
| 1745366400000 | 660.32 |
| 1745452800000 | 674.08 |
| 1745539200000 | 675.73 |
| 1745798400000 | 676.7 |
| 1745884800000 | 682.34 |
| 1745971200000 | 687.38 |
| 1746057600000 | 694.98 |
| 1746144000000 | 698.46 |
| 1746403200000 | 699.36 |
| 1746489600000 | 695.89 |
| 1746576000000 | 698.61 |
| 1746662400000 | 702.0599 |
| 1746748800000 | 700.94 |
| 1747008000000 | 730.42 |
| 1747094400000 | 730.21 |
| 1747180800000 | 727.08 |
| 1747267200000 | 732.94 |
| 1747353600000 | 742.61 |
| 1747612800000 | 737.87 |
| 1747699200000 | 734.37 |
| 1747785600000 | 715.45 |
| 1747872000000 | 718.67 |
| 1747958400000 | 709.16 |
| 1748217600000 | 706.67 |
| 1748304000000 | 721.76 |
| 1748390400000 | 720.69 |
| 1748476800000 | 718.42 |
| 1748563200000 | 723.55 |
| 1748822400000 | 723.26 |
| 1748908800000 | 731.35 |
| 1748995200000 | 725.08 |
| 1749081600000 | 720.72 |
| 1749168000000 | 726.11 |
| 1749427200000 | 721.19 |
| 1749513600000 | 722.58 |
| 1749600000000 | 715.55 |
| 1749686400000 | 713.75 |
| 1749772800000 | 706.78 |
| 1750032000000 | 709.39 |
| 1750118400000 | 711.37 |
| 1750204800000 | 709.1799 |
| 1750291200000 | 711.65 |
| 1750377600000 | 707.8 |
| 1750636800000 | 716.1 |
| 1750723200000 | 716.21 |
| 1750809600000 | 715.99 |
| 1750896000000 | 713.55 |
| 1750982400000 | 716.4299 |
| 1751241600000 | 722.73 |
| 1751328000000 | 717.37 |
| 1751414400000 | 717.94 |
| 1751500800000 | 726.87 |
| 1751587200000 | 725.26 |
| 1751846400000 | 723.74 |
| 1751932800000 | 725.1799 |
| 1752019200000 | 728.4 |
| 1752105600000 | 723.79 |
| 1752192000000 | 716.51 |
| 1752451200000 | 719.58 |
| 1752537600000 | 720.24 |
| 1752624000000 | 723.74 |
| 1752710400000 | 726.63 |
| 1752796800000 | 723.8 |
| 1753056000000 | 722.4 |
| 1753142400000 | 722.49 |
| 1753228800000 | 726.73 |
| 1753315200000 | 725.87 |
| 1753401600000 | 734.7 |
| 1753660800000 | 739.69 |
| 1753747200000 | 742.85 |
| 1753833600000 | 741.34 |
| 1753920000000 | 741 |
| 1754006400000 | 725.1799 |
| 1754265600000 | 740.02 |
| 1754352000000 | 734.85 |
| 1754438400000 | 740.37 |
| 1754524800000 | 732.36 |
| 1754611200000 | 736.78 |
| 1754870400000 | 738.49 |
| 1754956800000 | 743.54 |
| 1755043200000 | 742.5599 |
| 1755129600000 | 742.96 |
| 1755216000000 | 739.05 |
| 1755475200000 | 742.89 |
| 1755561600000 | 739.49 |
| 1755648000000 | 742.11 |
| 1755734400000 | 739.91 |
| 1755820800000 | 742.16 |
| 1756080000000 | 739.23 |
| 1756166400000 | 743.79 |
| 1756252800000 | 749.91 |
| 1756339200000 | 749.2 |
| 1756425600000 | 742.23 |
| 1756684800000 | 741.82 |
| 1756771200000 | 741.26 |
| 1756857600000 | 744.39 |
| 1756944000000 | 751.47 |
| 1757030400000 | 740.94 |
| 1757289600000 | 744.6799 |
| 1757376000000 | 742.91 |
| 1757462400000 | 741.77 |
| 1757548800000 | 750.38 |
| 1757635200000 | 748.03 |
| 1757894400000 | 749.04 |
| 1757980800000 | 741.6799 |
| 1758067200000 | 742.6799 |
| 1758153600000 | 755.76 |
| 1758240000000 | 758.82 |
| 1758499200000 | 761.72 |
| 1758585600000 | 758.75 |
| 1758672000000 | 758.21 |
| 1758758400000 | 759.61 |
| 1758844800000 | 762.72 |
| 1759104000000 | 764.51 |
| 1759190400000 | 766.02 |
| STOXX USA 900 ESG-X Ax Quality | STOXX USA 900 ESG-X | |
|---|---|---|
| 2018 | 2.5040529680769 | 0.30415149372449 |
| 2019 | 40.019171957261 | 35.787939823511 |
| 2020 | 17.662292010579 | 13.915154368523 |
| 2021 | 31.488609030115 | 35.76641440296 |
| 2022 | -15.911684171861 | -15.501910008568 |
| 2023 | 29.627158861002 | 24.190754551446 |
| 2024 | 37.133148712068 | 33.980829782717 |
| 2025 | 2.4866214383847 | -0.48118337123309 |
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 | CH0524921415 | SA9UEQUG | .SA9UEQUG | |
| Net Return EUR | CH0524921340 | SA9UEQUR | .SA9UEQUR | |
| Price EUR | CH0524921548 | SA9UEQUP | .SA9UEQUP | |
| Price USD | CH0524921753 | SA9UEQUL | .SA9UEQUL | |
| Gross Return USD | CH0524921613 | SA9UEQUZ | SA9UEQUZ INDEX | .SA9UEQUZ |
| Net Return USD | CH0524921373 | SA9UEQUV | .SA9UEQUV |
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 |
|---|---|---|---|
| Apple Inc. | Technology | USA | 8.467% |
| NVIDIA Corp. | Technology | USA | 8.167% |
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 7.599% |
| Costco Wholesale Corp. | Retail | USA | 7.444% |
| CROWDSTRIKE HOLDINGS A | Technology | USA | 4.417% |
| WALMART INC. | Retail | USA | 4.360% |
| META PLATFORMS CLASS A | Technology | USA | 4.255% |
| APPLOVIN A | Technology | USA | 3.715% |
| McKesson Corp. | Personal Care, Drug and Grocery Stores | USA | 3.473% |
| NEWMONT | Basic Resources | USA | 3.347% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 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.