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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX USA 900 ESG-X Ax Quality | N/A | 105.7 | 1.7 | 0.8 | 9.1 | 0.0 | 8.6 | 0.0 | 50.1 |
| STOXX USA 900 ESG-X | 52,032.0 | 49,894.1 | 62.4 | 16.9 | 3,655.8 | 3.2 | 7.3 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Technology | 36.5 |
|---|---|
| Retail | 14.6 |
| Industrial Goods and Services | 12.2 |
| Consumer Products and Services | 7.1 |
| Personal Care, Drug and Grocery Stores | 6.6 |
| Health Care | 5.7 |
| Telecommunications | 5.2 |
| Insurance | 3.4 |
| Construction and Materials | 2.3 |
| Basic Resources | 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 | 0.7 | 4.5 | 22.9 | 63.6 | 142.3 | N/A | N/A | 23.1 | 17.9 | 19.5 |
| STOXX USA 900 ESG-X | -1.8 | 1.2 | 17.8 | 42.0 | 118.6 | N/A | N/A | 18.1 | 12.6 | 17.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA 900 ESG-X Ax Quality | N/A | N/A | 14.1 | 19.1 | 22.9 | N/A | N/A | 1.3 | 0.7 | 0.7 |
| STOXX USA 900 ESG-X | N/A | N/A | 13.9 | 18.1 | 22.0 | N/A | N/A | 1.0 | 0.5 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA 900 ESG-X Ax Quality | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 6.9 | 6.2 | 4.9 | 5.1 | 5.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA 900 ESG-X Ax Quality | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 4.8 | 3.2 | 1.0 | 1.0 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of February 28, 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 | 32.3 | 25.7 | 32.3 | 25.7 | 8.7 | 1.2 | 1.4 | 28.1 |
| STOXX USA 900 ESG-X | 30.6 | 23.1 | 28.2 | 22.8 | 4.7 | 1.4 | 3.0 | 24.5 |
Performance and annual returns
| STOXX USA 900 ESG-X Ax Quality | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.74 |
| 1332288000000 | 100.13 |
| 1332374400000 | 99.6 |
| 1332460800000 | 99.97 |
| 1332720000000 | 101.61 |
| 1332806400000 | 101.15 |
| 1332892800000 | 100.31 |
| 1332979200000 | 100.08 |
| 1333065600000 | 100.23 |
| 1333324800000 | 101.08 |
| 1333411200000 | 101 |
| 1333497600000 | 99.94 |
| 1333584000000 | 100.4 |
| 1333929600000 | 100.46 |
| 1334016000000 | 97.18 |
| 1334102400000 | 97.93 |
| 1334188800000 | 99.24 |
| 1334275200000 | 98.03 |
| 1334534400000 | 97.43 |
| 1334620800000 | 99.4 |
| 1334707200000 | 99.15 |
| 1334793600000 | 98.53 |
| 1334880000000 | 98.19 |
| 1335139200000 | 97.22 |
| 1335225600000 | 96.63 |
| 1335312000000 | 98.48 |
| 1335398400000 | 99.19 |
| 1335484800000 | 99.87 |
| 1335744000000 | 99.19 |
| 1335830400000 | 99.3 |
| 1335916800000 | 99.63 |
| 1336003200000 | 98.27 |
| 1336089600000 | 96.36 |
| 1336348800000 | 95.96 |
| 1336435200000 | 94.66 |
| 1336521600000 | 94.27 |
| 1336608000000 | 94.12 |
| 1336694400000 | 94.14 |
| 1336953600000 | 92.74 |
| 1337040000000 | 92.63 |
| 1337126400000 | 92.41 |
| 1337212800000 | 90.4 |
| 1337299200000 | 89.39 |
| 1337558400000 | 91.39 |
| 1337644800000 | 91.56 |
| 1337731200000 | 91.88 |
| 1337817600000 | 91.78 |
| 1337904000000 | 91.66 |
| 1338163200000 | 91.66 |
| 1338249600000 | 92.79 |
| 1338336000000 | 91.61 |
| 1338422400000 | 91.26 |
| 1338508800000 | 88.56 |
| 1338768000000 | 88.76 |
| 1338854400000 | 89.42 |
| 1338940800000 | 91.36 |
| 1339027200000 | 90.91 |
| 1339113600000 | 91.84 |
| 1339372800000 | 90.44 |
| 1339459200000 | 91.44 |
| 1339545600000 | 90.61 |
| 1339632000000 | 91.4 |
| 1339718400000 | 92.71 |
| 1339977600000 | 93.16 |
| 1340064000000 | 94.23 |
| 1340150400000 | 94.09 |
| 1340236800000 | 91.61 |
| 1340323200000 | 92.64 |
| 1340582400000 | 90.95 |
| 1340668800000 | 91.53 |
| 1340755200000 | 91.76 |
| 1340841600000 | 91.36 |
| 1340928000000 | 94.21 |
| 1341187200000 | 94.85 |
| 1341273600000 | 95.57 |
| 1341360000000 | 95.57 |
| 1341446400000 | 95.64 |
| 1341532800000 | 94.41 |
| 1341792000000 | 93.96 |
| 1341878400000 | 92.68 |
| 1341964800000 | 92.25 |
| 1342051200000 | 91.93 |
| 1342137600000 | 93.46 |
| 1342396800000 | 93.27 |
| 1342483200000 | 93.68 |
| 1342569600000 | 94.85 |
| 1342656000000 | 95.06 |
| 1342742400000 | 93.44 |
| 1343001600000 | 92.48 |
| 1343088000000 | 91.3 |
| 1343174400000 | 90.94 |
| 1343260800000 | 92.62 |
| 1343347200000 | 94.8 |
| 1343606400000 | 94.44 |
| 1343692800000 | 93.67 |
| 1343779200000 | 92.94 |
| 1343865600000 | 92.36 |
| 1343952000000 | 94.19 |
| 1344211200000 | 94.73 |
| 1344297600000 | 95.64 |
| 1344384000000 | 95.42 |
| 1344470400000 | 95.34 |
| 1344556800000 | 95.25 |
| 1344816000000 | 95.33 |
| 1344902400000 | 95.39 |
| 1344988800000 | 95.78 |
| 1345075200000 | 96.65 |
| 1345161600000 | 96.98 |
| 1345420800000 | 96.79 |
| 1345507200000 | 96.44 |
| 1345593600000 | 96.5 |
| 1345680000000 | 95.67 |
| 1345766400000 | 96.16 |
| 1346025600000 | 96.25 |
| 1346112000000 | 96.21 |
| 1346198400000 | 96.38 |
| 1346284800000 | 95.66 |
| 1346371200000 | 96.26 |
| 1346630400000 | 96.26 |
| 1346716800000 | 96.47 |
| 1346803200000 | 96 |
| 1346889600000 | 98.17 |
| 1346976000000 | 98.61 |
| 1347235200000 | 97.96 |
| 1347321600000 | 98.23 |
| 1347408000000 | 98.45 |
| 1347494400000 | 99.85 |
| 1347580800000 | 100.88 |
| 1347840000000 | 100.29 |
| 1347926400000 | 99.78 |
| 1348012800000 | 99.74 |
| 1348099200000 | 99.74 |
| 1348185600000 | 99.55 |
| 1348444800000 | 99.09 |
| 1348531200000 | 97.82 |
| 1348617600000 | 97.24 |
| 1348704000000 | 98.52 |
| 1348790400000 | 98.53 |
| 1349049600000 | 98.91 |
| 1349136000000 | 99.04 |
| 1349222400000 | 99.55 |
| 1349308800000 | 100.35 |
| 1349395200000 | 100.22 |
| 1349654400000 | 100.02 |
| 1349740800000 | 99.02 |
| 1349827200000 | 98.2 |
| 1349913600000 | 98.28 |
| 1350000000000 | 97.84 |
| 1350259200000 | 98.74 |
| 1350345600000 | 99.85 |
| 1350432000000 | 99.78 |
| 1350518400000 | 99.4 |
| 1350604800000 | 97.67 |
| 1350864000000 | 97.32 |
| 1350950400000 | 96.59 |
| 1351036800000 | 96.18 |
| 1351123200000 | 95.99 |
| 1351209600000 | 96.28 |
| 1351468800000 | 96.28 |
| 1351555200000 | 96.28 |
| 1351641600000 | 96.54 |
| 1351728000000 | 97.77 |
| 1351814400000 | 96.55 |
| 1352073600000 | 97.04 |
| 1352160000000 | 98.18 |
| 1352246400000 | 96.16 |
| 1352332800000 | 94.71 |
| 1352419200000 | 94.64 |
| 1352678400000 | 94.82 |
| 1352764800000 | 94.55 |
| 1352851200000 | 93.05 |
| 1352937600000 | 92.94 |
| 1353024000000 | 93.54 |
| 1353283200000 | 95.81 |
| 1353369600000 | 95.81 |
| 1353456000000 | 96.29 |
| 1353542400000 | 96.29 |
| 1353628800000 | 97.54 |
| 1353888000000 | 97.39 |
| 1353974400000 | 96.93 |
| 1354060800000 | 97.83 |
| 1354147200000 | 98.26 |
| 1354233600000 | 98.33 |
| 1354492800000 | 97.91 |
| 1354579200000 | 97.73 |
| 1354665600000 | 97.42 |
| 1354752000000 | 97.92 |
| 1354838400000 | 98.07 |
| 1355097600000 | 98.27 |
| 1355184000000 | 99.08 |
| 1355270400000 | 98.98 |
| 1355356800000 | 98.36 |
| 1355443200000 | 98.34 |
| 1355702400000 | 99.46 |
| 1355788800000 | 100.59 |
| 1355875200000 | 99.78 |
| 1355961600000 | 99.84 |
| 1356048000000 | 98.9 |
| 1356307200000 | 98.59 |
| 1356480000000 | 98.79 |
| 1356566400000 | 97.74 |
| 1356652800000 | 96.88 |
| 1356912000000 | 98.84 |
| 1357084800000 | 101.16 |
| 1357171200000 | 101.14 |
| 1357257600000 | 101.61 |
| 1357516800000 | 101.18 |
| 1357603200000 | 101.09 |
| 1357689600000 | 101.54 |
| 1357776000000 | 101.88 |
| 1357862400000 | 102.12 |
| 1358121600000 | 102.38 |
| 1358208000000 | 102.94 |
| 1358294400000 | 103.06 |
| 1358380800000 | 103.8 |
| 1358467200000 | 103.8 |
| 1358726400000 | 103.8 |
| 1358812800000 | 104.24 |
| 1358899200000 | 104 |
| 1358985600000 | 104.43 |
| 1359072000000 | 105.1 |
| 1359331200000 | 105.05 |
| 1359417600000 | 105.35 |
| 1359504000000 | 105.23 |
| 1359590400000 | 104.98 |
| 1359676800000 | 106.23 |
| 1359936000000 | 104.92 |
| 1360022400000 | 105.76 |
| 1360108800000 | 105.68 |
| 1360195200000 | 105.67 |
| 1360281600000 | 106.47 |
| 1360540800000 | 106.54 |
| 1360627200000 | 106.71 |
| 1360713600000 | 106.66 |
| 1360800000000 | 106.99 |
| 1360886400000 | 107.23 |
| 1361145600000 | 107.23 |
| 1361232000000 | 107.94 |
| 1361318400000 | 106.15 |
| 1361404800000 | 105.46 |
| 1361491200000 | 106.38 |
| 1361750400000 | 104.43 |
| 1361836800000 | 104.86 |
| 1361923200000 | 106.69 |
| 1362009600000 | 106.72 |
| 1362096000000 | 107.34 |
| 1362355200000 | 108.31 |
| 1362441600000 | 109.24 |
| 1362528000000 | 109.34 |
| 1362614400000 | 108.94 |
| 1362700800000 | 109.5 |
| 1362960000000 | 109.5 |
| 1363046400000 | 109.38 |
| 1363132800000 | 109.32 |
| 1363219200000 | 109.63 |
| 1363305600000 | 108.76 |
| 1363564800000 | 108.46 |
| 1363651200000 | 107.83 |
| 1363737600000 | 108.99 |
| 1363824000000 | 108.03 |
| 1363910400000 | 108.86 |
| 1364169600000 | 108.53 |
| 1364256000000 | 109.57 |
| 1364342400000 | 109.68 |
| 1364428800000 | 110.3 |
| 1364774400000 | 110.35 |
| 1364860800000 | 109.49 |
| 1364947200000 | 108 |
| 1365033600000 | 108.6 |
| 1365120000000 | 108 |
| 1365379200000 | 108.88 |
| 1365465600000 | 109.21 |
| 1365552000000 | 110.52 |
| 1365638400000 | 111.09 |
| 1365724800000 | 110.69 |
| 1365984000000 | 107.78 |
| 1366070400000 | 109.57 |
| 1366156800000 | 107.99 |
| 1366243200000 | 107.24 |
| 1366329600000 | 108.12 |
| 1366588800000 | 108.91 |
| 1366675200000 | 110.63 |
| 1366761600000 | 110.69 |
| 1366848000000 | 111.25 |
| 1366934400000 | 110.83 |
| 1367193600000 | 111.95 |
| 1367280000000 | 112.55 |
| 1367366400000 | 111.16 |
| 1367452800000 | 112.55 |
| 1367539200000 | 113.45 |
| 1367798400000 | 113.55 |
| 1367884800000 | 114.53 |
| 1367971200000 | 114.7 |
| 1368057600000 | 114.09 |
| 1368144000000 | 114.88 |
| 1368403200000 | 114.73 |
| 1368489600000 | 116.53 |
| 1368576000000 | 117.04 |
| 1368662400000 | 116.31 |
| 1368748800000 | 117.75 |
| 1369008000000 | 117.79 |
| 1369094400000 | 117.94 |
| 1369180800000 | 116.51 |
| 1369267200000 | 116.61 |
| 1369353600000 | 116.34 |
| 1369612800000 | 116.34 |
| 1369699200000 | 117.06 |
| 1369785600000 | 116.31 |
| 1369872000000 | 116.86 |
| 1369958400000 | 115.76 |
| 1370217600000 | 115.69 |
| 1370304000000 | 114.97 |
| 1370390400000 | 113.27 |
| 1370476800000 | 114.42 |
| 1370563200000 | 116.05 |
| 1370822400000 | 116.15 |
| 1370908800000 | 114.74 |
| 1370995200000 | 113.7 |
| 1371081600000 | 115.51 |
| 1371168000000 | 114.97 |
| 1371427200000 | 115.85 |
| 1371513600000 | 116.81 |
| 1371600000000 | 115.3 |
| 1371686400000 | 112.18 |
| 1371772800000 | 112.1 |
| 1372032000000 | 110.48 |
| 1372118400000 | 111.87 |
| 1372204800000 | 112.93 |
| 1372291200000 | 114.03 |
| 1372377600000 | 113.1 |
| 1372636800000 | 113.89 |
| 1372723200000 | 113.62 |
| 1372809600000 | 113.84 |
| 1372896000000 | 113.84 |
| 1372982400000 | 115.06 |
| 1373241600000 | 115.82 |
| 1373328000000 | 116.22 |
| 1373414400000 | 116.21 |
| 1373500800000 | 117.89 |
| 1373587200000 | 118.63 |
| 1373846400000 | 118.71 |
| 1373932800000 | 117.96 |
| 1374019200000 | 118.42 |
| 1374105600000 | 118.75 |
| 1374192000000 | 118.8 |
| 1374451200000 | 119.19 |
| 1374537600000 | 118.67 |
| 1374624000000 | 118.18 |
| 1374710400000 | 119.58 |
| 1374796800000 | 119.88 |
| 1375056000000 | 119.44 |
| 1375142400000 | 119.88 |
| 1375228800000 | 120.55 |
| 1375315200000 | 122.77 |
| 1375401600000 | 122.82 |
| 1375660800000 | 122.75 |
| 1375747200000 | 122.29 |
| 1375833600000 | 121.39 |
| 1375920000000 | 121.96 |
| 1376006400000 | 121.83 |
| 1376265600000 | 121.81 |
| 1376352000000 | 122.18 |
| 1376438400000 | 121.17 |
| 1376524800000 | 119.08 |
| 1376611200000 | 118.66 |
| 1376870400000 | 118.21 |
| 1376956800000 | 119.49 |
| 1377043200000 | 119.04 |
| 1377129600000 | 120.39 |
| 1377216000000 | 121.1 |
| 1377475200000 | 120.68 |
| 1377561600000 | 118.1 |
| 1377648000000 | 118.48 |
| 1377734400000 | 118.97 |
| 1377820800000 | 118.39 |
| 1378080000000 | 118.39 |
| 1378166400000 | 119.18 |
| 1378252800000 | 120.41 |
| 1378339200000 | 121.03 |
| 1378425600000 | 121.05 |
| 1378684800000 | 122.13 |
| 1378771200000 | 123.04 |
| 1378857600000 | 123.54 |
| 1378944000000 | 122.88 |
| 1379030400000 | 123.25 |
| 1379289600000 | 123.85 |
| 1379376000000 | 124.9 |
| 1379462400000 | 126.11 |
| 1379548800000 | 126.14 |
| 1379635200000 | 125.45 |
| 1379894400000 | 124.53 |
| 1379980800000 | 124.65 |
| 1380067200000 | 124.6 |
| 1380153600000 | 125.26 |
| 1380240000000 | 124.76 |
| 1380499200000 | 124.27 |
| 1380585600000 | 125.63 |
| 1380672000000 | 125.74 |
| 1380758400000 | 124.61 |
| 1380844800000 | 125.66 |
| 1381104000000 | 124.12 |
| 1381190400000 | 121.81 |
| 1381276800000 | 121.8 |
| 1381363200000 | 124.59 |
| 1381449600000 | 125.29 |
| 1381708800000 | 125.97 |
| 1381795200000 | 125.17 |
| 1381881600000 | 127.2 |
| 1381968000000 | 128.3 |
| 1382054400000 | 129.73 |
| 1382313600000 | 129.93 |
| 1382400000000 | 130.42 |
| 1382486400000 | 129.48 |
| 1382572800000 | 129.63 |
| 1382659200000 | 130.58 |
| 1382918400000 | 130.72 |
| 1383004800000 | 131.6 |
| 1383091200000 | 130.68 |
| 1383177600000 | 129.88 |
| 1383264000000 | 129.75 |
| 1383523200000 | 130.32 |
| 1383609600000 | 130.39 |
| 1383696000000 | 130.52 |
| 1383782400000 | 128.3 |
| 1383868800000 | 130.34 |
| 1384128000000 | 130.57 |
| 1384214400000 | 130.39 |
| 1384300800000 | 132.06 |
| 1384387200000 | 133.09 |
| 1384473600000 | 133.87 |
| 1384732800000 | 132.85 |
| 1384819200000 | 132.65 |
| 1384905600000 | 132.2 |
| 1384992000000 | 133.4 |
| 1385078400000 | 133.77 |
| 1385337600000 | 133.55 |
| 1385424000000 | 133.96 |
| 1385510400000 | 134.62 |
| 1385596800000 | 134.62 |
| 1385683200000 | 134.59 |
| 1385942400000 | 134.72 |
| 1386028800000 | 134.51 |
| 1386115200000 | 134.04 |
| 1386201600000 | 133.71 |
| 1386288000000 | 134.91 |
| 1386547200000 | 134.83 |
| 1386633600000 | 134.87 |
| 1386720000000 | 133.26 |
| 1386806400000 | 132.97 |
| 1386892800000 | 133.07 |
| 1387152000000 | 134.36 |
| 1387238400000 | 134.08 |
| 1387324800000 | 136 |
| 1387411200000 | 135.71 |
| 1387497600000 | 136.67 |
| 1387756800000 | 137.67 |
| 1387843200000 | 137.95 |
| 1388016000000 | 138.21 |
| 1388102400000 | 138.14 |
| 1388361600000 | 138.15 |
| 1388448000000 | 138.79 |
| 1388620800000 | 137.61 |
| 1388707200000 | 137.41 |
| 1388966400000 | 136.81 |
| 1389052800000 | 137.91 |
| 1389139200000 | 138.09 |
| 1389225600000 | 138.49 |
| 1389312000000 | 139.14 |
| 1389571200000 | 136.45 |
| 1389657600000 | 137.81 |
| 1389744000000 | 138.07 |
| 1389830400000 | 137.74 |
| 1389916800000 | 137.12 |
| 1390176000000 | 137.12 |
| 1390262400000 | 137.43 |
| 1390348800000 | 137.2 |
| 1390435200000 | 135.88 |
| 1390521600000 | 132.49 |
| 1390780800000 | 131.75 |
| 1390867200000 | 132.79 |
| 1390953600000 | 131.53 |
| 1391040000000 | 133.33 |
| 1391126400000 | 132.38 |
| 1391385600000 | 128.96 |
| 1391472000000 | 130.08 |
| 1391558400000 | 129.62 |
| 1391644800000 | 131.37 |
| 1391731200000 | 133.05 |
| 1391990400000 | 132.9 |
| 1392076800000 | 133.9 |
| 1392163200000 | 133.67 |
| 1392249600000 | 134.81 |
| 1392336000000 | 135.31 |
| 1392595200000 | 135.31 |
| 1392681600000 | 135.9 |
| 1392768000000 | 135.13 |
| 1392854400000 | 135.92 |
| 1392940800000 | 135.82 |
| 1393200000000 | 136.84 |
| 1393286400000 | 137.1 |
| 1393372800000 | 137.11 |
| 1393459200000 | 137.44 |
| 1393545600000 | 137.4 |
| 1393804800000 | 136.33 |
| 1393891200000 | 138.47 |
| 1393977600000 | 139.02 |
| 1394064000000 | 139.34 |
| 1394150400000 | 139.33 |
| 1394409600000 | 139.51 |
| 1394496000000 | 138.71 |
| 1394582400000 | 138.93 |
| 1394668800000 | 137.13 |
| 1394755200000 | 137.37 |
| 1395014400000 | 138.63 |
| 1395100800000 | 139.46 |
| 1395187200000 | 138.6 |
| 1395273600000 | 139.13 |
| 1395360000000 | 138.24 |
| 1395619200000 | 137.12 |
| 1395705600000 | 137.35 |
| 1395792000000 | 136.2 |
| 1395878400000 | 135.31 |
| 1395964800000 | 135.9 |
| 1396224000000 | 137.14 |
| 1396310400000 | 138.8 |
| 1396396800000 | 139.11 |
| 1396483200000 | 138.65 |
| 1396569600000 | 136.35 |
| 1396828800000 | 134.4 |
| 1396915200000 | 135.15 |
| 1397001600000 | 136.78 |
| 1397088000000 | 133.6 |
| 1397174400000 | 131.87 |
| 1397433600000 | 133.15 |
| 1397520000000 | 134.2 |
| 1397606400000 | 135.84 |
| 1397692800000 | 136.3 |
| 1398038400000 | 135.99 |
| 1398124800000 | 137.85 |
| 1398211200000 | 137.25 |
| 1398297600000 | 136.89 |
| 1398384000000 | 134.91 |
| 1398643200000 | 135.17 |
| 1398729600000 | 135.67 |
| 1398816000000 | 136.27 |
| 1398902400000 | 136.26 |
| 1398988800000 | 136.09 |
| 1399248000000 | 136.25 |
| 1399334400000 | 134.92 |
| 1399420800000 | 135.13 |
| 1399507200000 | 135.24 |
| 1399593600000 | 135.67 |
| 1399852800000 | 137.53 |
| 1399939200000 | 137.33 |
| 1400025600000 | 136.48 |
| 1400112000000 | 135.16 |
| 1400198400000 | 136 |
| 1400457600000 | 136.81 |
| 1400544000000 | 135.19 |
| 1400630400000 | 136.33 |
| 1400716800000 | 136.75 |
| 1400803200000 | 137.51 |
| 1401062400000 | 137.51 |
| 1401148800000 | 138.17 |
| 1401235200000 | 138.07 |
| 1401321600000 | 138.85 |
| 1401408000000 | 139.12 |
| 1401667200000 | 139.08 |
| 1401753600000 | 138.8 |
| 1401840000000 | 139.42 |
| 1401926400000 | 140.27 |
| 1402012800000 | 141.17 |
| 1402272000000 | 141.13 |
| 1402358400000 | 140.98 |
| 1402444800000 | 140.71 |
| 1402531200000 | 139.66 |
| 1402617600000 | 140.23 |
| 1402876800000 | 140.21 |
| 1402963200000 | 140.74 |
| 1403049600000 | 141.76 |
| 1403136000000 | 141.56 |
| 1403222400000 | 141.44 |
| 1403481600000 | 141.42 |
| 1403568000000 | 140.4 |
| 1403654400000 | 140.65 |
| 1403740800000 | 140.4 |
| 1403827200000 | 140.45 |
| 1404086400000 | 140.63 |
| 1404172800000 | 141.81 |
| 1404259200000 | 142.02 |
| 1404345600000 | 143.11 |
| 1404432000000 | 143.11 |
| 1404691200000 | 142.1 |
| 1404777600000 | 140.97 |
| 1404864000000 | 141.33 |
| 1404950400000 | 140.32 |
| 1405036800000 | 140.54 |
| 1405296000000 | 141.06 |
| 1405382400000 | 140.69 |
| 1405468800000 | 141.03 |
| 1405555200000 | 139.34 |
| 1405641600000 | 140.79 |
| 1405900800000 | 140.32 |
| 1405987200000 | 141.44 |
| 1406073600000 | 142.11 |
| 1406160000000 | 142.56 |
| 1406246400000 | 141.29 |
| 1406505600000 | 141.09 |
| 1406592000000 | 140.74 |
| 1406678400000 | 141.3 |
| 1406764800000 | 138.51 |
| 1406851200000 | 138.49 |
| 1407110400000 | 139.54 |
| 1407196800000 | 138.63 |
| 1407283200000 | 138.57 |
| 1407369600000 | 137.55 |
| 1407456000000 | 139.51 |
| 1407715200000 | 140.04 |
| 1407801600000 | 139.81 |
| 1407888000000 | 140.63 |
| 1407974400000 | 141.3 |
| 1408060800000 | 141.55 |
| 1408320000000 | 142.8 |
| 1408406400000 | 144.23 |
| 1408492800000 | 144.86 |
| 1408579200000 | 144.98 |
| 1408665600000 | 145.17 |
| 1408924800000 | 145.68 |
| 1409011200000 | 145.97 |
| 1409097600000 | 145.98 |
| 1409184000000 | 145.96 |
| 1409270400000 | 146.26 |
| 1409529600000 | 146.26 |
| 1409616000000 | 146.15 |
| 1409702400000 | 146.04 |
| 1409788800000 | 146.41 |
| 1409875200000 | 147.11 |
| 1410134400000 | 146.75 |
| 1410220800000 | 145.46 |
| 1410307200000 | 145.88 |
| 1410393600000 | 146.01 |
| 1410480000000 | 145.24 |
| 1410739200000 | 144.33 |
| 1410825600000 | 145.51 |
| 1410912000000 | 145.44 |
| 1410998400000 | 146.38 |
| 1411084800000 | 145.95 |
| 1411344000000 | 144.42 |
| 1411430400000 | 143.67 |
| 1411516800000 | 145.25 |
| 1411603200000 | 142.76 |
| 1411689600000 | 144.02 |
| 1411948800000 | 143.92 |
| 1412035200000 | 143.43 |
| 1412121600000 | 141.35 |
| 1412208000000 | 141.56 |
| 1412294400000 | 142.86 |
| 1412553600000 | 142.26 |
| 1412640000000 | 140.13 |
| 1412726400000 | 142.73 |
| 1412812800000 | 139.67 |
| 1412899200000 | 137.58 |
| 1413158400000 | 135.08 |
| 1413244800000 | 135.37 |
| 1413331200000 | 134.81 |
| 1413417600000 | 134.85 |
| 1413504000000 | 136.41 |
| 1413763200000 | 137.89 |
| 1413849600000 | 141.43 |
| 1413936000000 | 139.99 |
| 1414022400000 | 141.66 |
| 1414108800000 | 142.35 |
| 1414368000000 | 142.51 |
| 1414454400000 | 144.36 |
| 1414540800000 | 144.12 |
| 1414627200000 | 145.85 |
| 1414713600000 | 148.03 |
| 1414972800000 | 148.18 |
| 1415059200000 | 147.71 |
| 1415145600000 | 147.96 |
| 1415232000000 | 148.77 |
| 1415318400000 | 148.96 |
| 1415577600000 | 149.59 |
| 1415664000000 | 149.73 |
| 1415750400000 | 150.03 |
| 1415836800000 | 149.62 |
| 1415923200000 | 149.72 |
| 1416182400000 | 149.33 |
| 1416268800000 | 149.99 |
| 1416355200000 | 150.05 |
| 1416441600000 | 150.95 |
| 1416528000000 | 151.95 |
| 1416787200000 | 152.71 |
| 1416873600000 | 152.82 |
| 1416960000000 | 152.97 |
| 1417046400000 | 152.97 |
| 1417132800000 | 152.92 |
| 1417392000000 | 151.52 |
| 1417478400000 | 152.56 |
| 1417564800000 | 153.55 |
| 1417651200000 | 153.52 |
| 1417737600000 | 153.26 |
| 1417996800000 | 151.71 |
| 1418083200000 | 151.86 |
| 1418169600000 | 149.33 |
| 1418256000000 | 150.38 |
| 1418342400000 | 148.49 |
| 1418601600000 | 148.25 |
| 1418688000000 | 147 |
| 1418774400000 | 149.8 |
| 1418860800000 | 153.36 |
| 1418947200000 | 154.26 |
| 1419206400000 | 154.31 |
| 1419292800000 | 154.59 |
| 1419379200000 | 154.51 |
| 1419552000000 | 154.27 |
| 1419811200000 | 155.14 |
| 1419897600000 | 154.38 |
| 1419984000000 | 153.11 |
| 1420156800000 | 152.9 |
| 1420416000000 | 150.22 |
| 1420502400000 | 148.32 |
| 1420588800000 | 150.51 |
| 1420675200000 | 153.19 |
| 1420761600000 | 151.72 |
| 1421020800000 | 150.17 |
| 1421107200000 | 149.62 |
| 1421193600000 | 148.63 |
| 1421280000000 | 146.41 |
| 1421366400000 | 148.91 |
| 1421625600000 | 148.91 |
| 1421712000000 | 149.16 |
| 1421798400000 | 150.09 |
| 1421884800000 | 152.44 |
| 1421971200000 | 152.49 |
| 1422230400000 | 152.58 |
| 1422316800000 | 151.13 |
| 1422403200000 | 149.52 |
| 1422489600000 | 151.32 |
| 1422576000000 | 150.68 |
| 1422835200000 | 152.76 |
| 1422921600000 | 155.5 |
| 1423008000000 | 154.79 |
| 1423094400000 | 156.71 |
| 1423180800000 | 156.78 |
| 1423440000000 | 156.28 |
| 1423526400000 | 157.57 |
| 1423612800000 | 157.67 |
| 1423699200000 | 159.15 |
| 1423785600000 | 160.46 |
| 1424044800000 | 160.46 |
| 1424131200000 | 160.61 |
| 1424217600000 | 160.51 |
| 1424304000000 | 161.27 |
| 1424390400000 | 162.34 |
| 1424649600000 | 162.5 |
| 1424736000000 | 162.54 |
| 1424822400000 | 163.16 |
| 1424908800000 | 162.86 |
| 1424995200000 | 162.85 |
| 1425254400000 | 163.68 |
| 1425340800000 | 162.99 |
| 1425427200000 | 162.41 |
| 1425513600000 | 163.3 |
| 1425600000000 | 161.01 |
| 1425859200000 | 161.36 |
| 1425945600000 | 158.75 |
| 1426032000000 | 158.61 |
| 1426118400000 | 160.23 |
| 1426204800000 | 159.46 |
| 1426464000000 | 161.84 |
| 1426550400000 | 161.46 |
| 1426636800000 | 163.31 |
| 1426723200000 | 163.05 |
| 1426809600000 | 165.13 |
| 1427068800000 | 164.55 |
| 1427155200000 | 163.96 |
| 1427241600000 | 161.58 |
| 1427328000000 | 161.71 |
| 1427414400000 | 162.11 |
| 1427673600000 | 163.67 |
| 1427760000000 | 162.15 |
| 1427846400000 | 161.39 |
| 1427932800000 | 161.6 |
| 1428278400000 | 162.31 |
| 1428364800000 | 162.11 |
| 1428451200000 | 163.06 |
| 1428537600000 | 163.71 |
| 1428624000000 | 164.04 |
| 1428883200000 | 163.12 |
| 1428969600000 | 163.18 |
| 1429056000000 | 163.91 |
| 1429142400000 | 163.67 |
| 1429228800000 | 161.5 |
| 1429488000000 | 160.8 |
| 1429574400000 | 161.52 |
| 1429660800000 | 162.5 |
| 1429747200000 | 163.17 |
| 1429833600000 | 163.42 |
| 1430092800000 | 162.55 |
| 1430179200000 | 162.31 |
| 1430265600000 | 161.44 |
| 1430352000000 | 159.62 |
| 1430438400000 | 161 |
| 1430697600000 | 161.39 |
| 1430784000000 | 159.66 |
| 1430870400000 | 159.26 |
| 1430956800000 | 160.07 |
| 1431043200000 | 161.86 |
| 1431302400000 | 161.56 |
| 1431388800000 | 161.2 |
| 1431475200000 | 160.74 |
| 1431561600000 | 162.18 |
| 1431648000000 | 161.97 |
| 1431907200000 | 163 |
| 1431993600000 | 162.52 |
| 1432080000000 | 162.27 |
| 1432166400000 | 163 |
| 1432252800000 | 162.41 |
| 1432512000000 | 162.41 |
| 1432598400000 | 160.37 |
| 1432684800000 | 161.43 |
| 1432771200000 | 161.23 |
| 1432857600000 | 160.33 |
| 1433116800000 | 160.77 |
| 1433203200000 | 160.79 |
| 1433289600000 | 161.67 |
| 1433376000000 | 160.13 |
| 1433462400000 | 160.33 |
| 1433721600000 | 159.16 |
| 1433808000000 | 159.2 |
| 1433894400000 | 161.35 |
| 1433980800000 | 162.01 |
| 1434067200000 | 160.88 |
| 1434326400000 | 160.27 |
| 1434412800000 | 161.49 |
| 1434499200000 | 161.88 |
| 1434585600000 | 163.81 |
| 1434672000000 | 163.16 |
| 1434931200000 | 164.09 |
| 1435017600000 | 164.36 |
| 1435104000000 | 163.06 |
| 1435190400000 | 162.48 |
| 1435276800000 | 162.52 |
| 1435536000000 | 158.55 |
| 1435622400000 | 159.35 |
| 1435708800000 | 160.44 |
| 1435795200000 | 160.07 |
| 1435881600000 | 160.07 |
| 1436140800000 | 159.51 |
| 1436227200000 | 160.69 |
| 1436313600000 | 157.87 |
| 1436400000000 | 158.44 |
| 1436486400000 | 160.19 |
| 1436745600000 | 162.36 |
| 1436832000000 | 163.06 |
| 1436918400000 | 162.41 |
| 1437004800000 | 163.82 |
| 1437091200000 | 163.46 |
| 1437350400000 | 163.66 |
| 1437436800000 | 163.07 |
| 1437523200000 | 162.71 |
| 1437609600000 | 162.05 |
| 1437696000000 | 159.96 |
| 1437955200000 | 158.66 |
| 1438041600000 | 160.65 |
| 1438128000000 | 162.05 |
| 1438214400000 | 162.1 |
| 1438300800000 | 161.77 |
| 1438560000000 | 161.13 |
| 1438646400000 | 160.94 |
| 1438732800000 | 161.72 |
| 1438819200000 | 159.83 |
| 1438905600000 | 159.35 |
| 1439164800000 | 161.61 |
| 1439251200000 | 160.57 |
| 1439337600000 | 160.64 |
| 1439424000000 | 160.44 |
| 1439510400000 | 160.72 |
| 1439769600000 | 161.54 |
| 1439856000000 | 161.84 |
| 1439942400000 | 160.12 |
| 1440028800000 | 156.28 |
| 1440115200000 | 150.38 |
| 1440374400000 | 144.48 |
| 1440460800000 | 143.54 |
| 1440547200000 | 149.28 |
| 1440633600000 | 152.42 |
| 1440720000000 | 152.52 |
| 1440979200000 | 151.31 |
| 1441065600000 | 146.94 |
| 1441152000000 | 150.02 |
| 1441238400000 | 150.18 |
| 1441324800000 | 148.45 |
| 1441584000000 | 148.45 |
| 1441670400000 | 152.27 |
| 1441756800000 | 150.52 |
| 1441843200000 | 151.66 |
| 1441929600000 | 152.43 |
| 1442188800000 | 151.41 |
| 1442275200000 | 152.9 |
| 1442361600000 | 153.99 |
| 1442448000000 | 153.76 |
| 1442534400000 | 151.36 |
| 1442793600000 | 151.83 |
| 1442880000000 | 149.89 |
| 1442966400000 | 149.58 |
| 1443052800000 | 148.9 |
| 1443139200000 | 148.78 |
| 1443398400000 | 144.32 |
| 1443484800000 | 144.72 |
| 1443571200000 | 147.65 |
| 1443657600000 | 147.68 |
| 1443744000000 | 149.73 |
| 1444003200000 | 152.23 |
| 1444089600000 | 151.18 |
| 1444176000000 | 152.92 |
| 1444262400000 | 154.09 |
| 1444348800000 | 153.89 |
| 1444608000000 | 153.83 |
| 1444694400000 | 152.13 |
| 1444780800000 | 151.61 |
| 1444867200000 | 153.52 |
| 1444953600000 | 154.29 |
| 1445212800000 | 154.32 |
| 1445299200000 | 153.84 |
| 1445385600000 | 152.65 |
| 1445472000000 | 156.19 |
| 1445558400000 | 157.19 |
| 1445817600000 | 156.75 |
| 1445904000000 | 156.22 |
| 1445990400000 | 157.93 |
| 1446076800000 | 157.72 |
| 1446163200000 | 157.75 |
| 1446422400000 | 159.74 |
| 1446508800000 | 160.7 |
| 1446595200000 | 160.34 |
| 1446681600000 | 160.61 |
| 1446768000000 | 161.5 |
| 1447027200000 | 159.68 |
| 1447113600000 | 159.91 |
| 1447200000000 | 158.71 |
| 1447286400000 | 156.08 |
| 1447372800000 | 153.08 |
| 1447632000000 | 155.08 |
| 1447718400000 | 155.02 |
| 1447804800000 | 157.8 |
| 1447891200000 | 157.31 |
| 1447977600000 | 158.86 |
| 1448236800000 | 159.17 |
| 1448323200000 | 159.29 |
| 1448409600000 | 160.03 |
| 1448496000000 | 160.03 |
| 1448582400000 | 160.22 |
| 1448841600000 | 159.17 |
| 1448928000000 | 160.51 |
| 1449014400000 | 158.71 |
| 1449100800000 | 155.96 |
| 1449187200000 | 158.94 |
| 1449446400000 | 157.91 |
| 1449532800000 | 157.67 |
| 1449619200000 | 155.7 |
| 1449705600000 | 156.07 |
| 1449792000000 | 152.95 |
| 1450051200000 | 153.43 |
| 1450137600000 | 154.92 |
| 1450224000000 | 157.29 |
| 1450310400000 | 154.92 |
| 1450396800000 | 152.48 |
| 1450656000000 | 153.5 |
| 1450742400000 | 154.95 |
| 1450828800000 | 156.63 |
| 1450915200000 | 156.28 |
| 1451260800000 | 155.9 |
| 1451347200000 | 157.44 |
| 1451433600000 | 156.2 |
| 1451520000000 | 154.63 |
| 1451865600000 | 152.47 |
| 1451952000000 | 153 |
| 1452038400000 | 150.32 |
| 1452124800000 | 146.78 |
| 1452211200000 | 144.47 |
| 1452470400000 | 144.24 |
| 1452556800000 | 145.73 |
| 1452643200000 | 141.52 |
| 1452729600000 | 143.43 |
| 1452816000000 | 140.6 |
| 1453075200000 | 140.6 |
| 1453161600000 | 140.14 |
| 1453248000000 | 138.98 |
| 1453334400000 | 139.43 |
| 1453420800000 | 143.2 |
| 1453680000000 | 140.71 |
| 1453766400000 | 142.62 |
| 1453852800000 | 140.56 |
| 1453939200000 | 141.07 |
| 1454025600000 | 144.19 |
| 1454284800000 | 144.7 |
| 1454371200000 | 141.79 |
| 1454457600000 | 142.03 |
| 1454544000000 | 142.47 |
| 1454630400000 | 137.85 |
| 1454889600000 | 134.84 |
| 1454976000000 | 134.89 |
| 1455062400000 | 135.22 |
| 1455148800000 | 133.69 |
| 1455235200000 | 137.22 |
| 1455494400000 | 137.22 |
| 1455580800000 | 140.12 |
| 1455667200000 | 142.54 |
| 1455753600000 | 142 |
| 1455840000000 | 141.98 |
| 1456099200000 | 144.19 |
| 1456185600000 | 142.36 |
| 1456272000000 | 143.64 |
| 1456358400000 | 145.25 |
| 1456444800000 | 145.26 |
| 1456704000000 | 144.33 |
| 1456790400000 | 148.15 |
| 1456876800000 | 148.3 |
| 1456963200000 | 148.76 |
| 1457049600000 | 149.19 |
| 1457308800000 | 149.37 |
| 1457395200000 | 147.73 |
| 1457481600000 | 148.2 |
| 1457568000000 | 148.38 |
| 1457654400000 | 151.13 |
| 1457913600000 | 150.88 |
| 1458000000000 | 150.51 |
| 1458086400000 | 151.5 |
| 1458172800000 | 152.08 |
| 1458259200000 | 153.17 |
| 1458518400000 | 153.16 |
| 1458604800000 | 153.19 |
| 1458691200000 | 151.84 |
| 1458777600000 | 152.28 |
| 1459123200000 | 152.49 |
| 1459209600000 | 153.84 |
| 1459296000000 | 154.59 |
| 1459382400000 | 154.64 |
| 1459468800000 | 155.77 |
| 1459728000000 | 155.02 |
| 1459814400000 | 153.88 |
| 1459900800000 | 155.61 |
| 1459987200000 | 153.18 |
| 1460073600000 | 153.07 |
| 1460332800000 | 152.46 |
| 1460419200000 | 153.42 |
| 1460505600000 | 155.75 |
| 1460592000000 | 155.76 |
| 1460678400000 | 155.87 |
| 1460937600000 | 156.93 |
| 1461024000000 | 156.74 |
| 1461110400000 | 157.65 |
| 1461196800000 | 157.33 |
| 1461283200000 | 157.41 |
| 1461542400000 | 157.12 |
| 1461628800000 | 158.13 |
| 1461715200000 | 158.01 |
| 1461801600000 | 155.49 |
| 1461888000000 | 153.25 |
| 1462147200000 | 154.85 |
| 1462233600000 | 152.84 |
| 1462320000000 | 151.71 |
| 1462406400000 | 151.03 |
| 1462492800000 | 151.43 |
| 1462752000000 | 152.14 |
| 1462838400000 | 153.4 |
| 1462924800000 | 151.21 |
| 1463011200000 | 150.85 |
| 1463097600000 | 149.57 |
| 1463356800000 | 151.32 |
| 1463443200000 | 149.99 |
| 1463529600000 | 149.73 |
| 1463616000000 | 149.26 |
| 1463702400000 | 150.32 |
| 1463961600000 | 150.27 |
| 1464048000000 | 152.74 |
| 1464134400000 | 153.24 |
| 1464220800000 | 153.12 |
| 1464307200000 | 153.93 |
| 1464566400000 | 153.93 |
| 1464652800000 | 154.06 |
| 1464739200000 | 154.69 |
| 1464825600000 | 155.37 |
| 1464912000000 | 154.4 |
| 1465171200000 | 155.21 |
| 1465257600000 | 155.69 |
| 1465344000000 | 156.03 |
| 1465430400000 | 155.24 |
| 1465516800000 | 153.3 |
| 1465776000000 | 152.74 |
| 1465862400000 | 152.46 |
| 1465948800000 | 152.27 |
| 1466035200000 | 152.52 |
| 1466121600000 | 152.06 |
| 1466380800000 | 153.47 |
| 1466467200000 | 153.53 |
| 1466553600000 | 153.29 |
| 1466640000000 | 155.23 |
| 1466726400000 | 149.2 |
| 1466985600000 | 145.87 |
| 1467072000000 | 148.74 |
| 1467158400000 | 151.39 |
| 1467244800000 | 153.01 |
| 1467331200000 | 153.66 |
| 1467590400000 | 153.66 |
| 1467676800000 | 152.37 |
| 1467763200000 | 153.33 |
| 1467849600000 | 153.66 |
| 1467936000000 | 156.46 |
| 1468195200000 | 156.95 |
| 1468281600000 | 158.04 |
| 1468368000000 | 157.61 |
| 1468454400000 | 158.26 |
| 1468540800000 | 158.04 |
| 1468800000000 | 158.62 |
| 1468886400000 | 158.15 |
| 1468972800000 | 159.25 |
| 1469059200000 | 157.99 |
| 1469145600000 | 158.44 |
| 1469404800000 | 158.83 |
| 1469491200000 | 158.85 |
| 1469577600000 | 158.25 |
| 1469664000000 | 158.48 |
| 1469750400000 | 158.55 |
| 1470009600000 | 158.52 |
| 1470096000000 | 157.16 |
| 1470182400000 | 158 |
| 1470268800000 | 157.83 |
| 1470355200000 | 159.41 |
| 1470614400000 | 159.18 |
| 1470700800000 | 158.65 |
| 1470787200000 | 158.29 |
| 1470873600000 | 159.46 |
| 1470960000000 | 159.45 |
| 1471219200000 | 160.36 |
| 1471305600000 | 158.98 |
| 1471392000000 | 159.15 |
| 1471478400000 | 159.72 |
| 1471564800000 | 160.55 |
| 1471824000000 | 160.82 |
| 1471910400000 | 161.8 |
| 1471996800000 | 160.65 |
| 1472083200000 | 160.42 |
| 1472169600000 | 160.26 |
| 1472428800000 | 160.53 |
| 1472515200000 | 160.04 |
| 1472601600000 | 159.62 |
| 1472688000000 | 159.78 |
| 1472774400000 | 160.14 |
| 1473033600000 | 160.14 |
| 1473120000000 | 160.08 |
| 1473206400000 | 160.12 |
| 1473292800000 | 158.91 |
| 1473379200000 | 155.41 |
| 1473638400000 | 157.39 |
| 1473724800000 | 155.31 |
| 1473811200000 | 155.26 |
| 1473897600000 | 157.13 |
| 1473984000000 | 156.55 |
| 1474243200000 | 156.85 |
| 1474329600000 | 157.06 |
| 1474416000000 | 158.69 |
| 1474502400000 | 159.85 |
| 1474588800000 | 159.07 |
| 1474848000000 | 157.86 |
| 1474934400000 | 159.05 |
| 1475020800000 | 159.41 |
| 1475107200000 | 158.21 |
| 1475193600000 | 159.67 |
| 1475452800000 | 158.97 |
| 1475539200000 | 158.11 |
| 1475625600000 | 158.94 |
| 1475712000000 | 159.09 |
| 1475798400000 | 158 |
| 1476057600000 | 158.71 |
| 1476144000000 | 156.65 |
| 1476230400000 | 156.86 |
| 1476316800000 | 156.14 |
| 1476403200000 | 155.91 |
| 1476662400000 | 155.11 |
| 1476748800000 | 155.92 |
| 1476835200000 | 156.46 |
| 1476921600000 | 156.27 |
| 1477008000000 | 156.16 |
| 1477267200000 | 157.32 |
| 1477353600000 | 155.9 |
| 1477440000000 | 156.15 |
| 1477526400000 | 155.52 |
| 1477612800000 | 155.03 |
| 1477872000000 | 155.32 |
| 1477958400000 | 154.07 |
| 1478044800000 | 153.51 |
| 1478131200000 | 152.6 |
| 1478217600000 | 152.64 |
| 1478476800000 | 156.05 |
| 1478563200000 | 156.42 |
| 1478649600000 | 158.91 |
| 1478736000000 | 159.81 |
| 1478822400000 | 159.87 |
| 1479081600000 | 159.94 |
| 1479168000000 | 160.45 |
| 1479254400000 | 160.56 |
| 1479340800000 | 161.9 |
| 1479427200000 | 161.66 |
| 1479686400000 | 162.97 |
| 1479772800000 | 163.62 |
| 1479859200000 | 163.8 |
| 1479945600000 | 163.8 |
| 1480032000000 | 164.29 |
| 1480291200000 | 163.1 |
| 1480377600000 | 163.09 |
| 1480464000000 | 162.25 |
| 1480550400000 | 161.28 |
| 1480636800000 | 161.18 |
| 1480896000000 | 162.86 |
| 1480982400000 | 163.24 |
| 1481068800000 | 165.59 |
| 1481155200000 | 166.47 |
| 1481241600000 | 166.26 |
| 1481500800000 | 165.69 |
| 1481587200000 | 166.99 |
| 1481673600000 | 165.68 |
| 1481760000000 | 166.3 |
| 1481846400000 | 165.53 |
| 1482105600000 | 165.9 |
| 1482192000000 | 166.52 |
| 1482278400000 | 165.68 |
| 1482364800000 | 164.5 |
| 1482451200000 | 164.83 |
| 1482710400000 | 164.83 |
| 1482796800000 | 165.32 |
| 1482883200000 | 163.7 |
| 1482969600000 | 163.69 |
| 1483056000000 | 162.78 |
| 1483315200000 | 162.78 |
| 1483401600000 | 164.54 |
| 1483488000000 | 166.62 |
| 1483574400000 | 166.02 |
| 1483660800000 | 166.63 |
| 1483920000000 | 165.78 |
| 1484006400000 | 166.41 |
| 1484092800000 | 166.46 |
| 1484179200000 | 166.38 |
| 1484265600000 | 166.95 |
| 1484524800000 | 166.95 |
| 1484611200000 | 166.65 |
| 1484697600000 | 167.22 |
| 1484784000000 | 166.2 |
| 1484870400000 | 167.02 |
| 1485129600000 | 166.65 |
| 1485216000000 | 168.13 |
| 1485302400000 | 169.57 |
| 1485388800000 | 168.72 |
| 1485475200000 | 168.12 |
| 1485734400000 | 167.57 |
| 1485820800000 | 167.81 |
| 1485907200000 | 167.64 |
| 1485993600000 | 167.58 |
| 1486080000000 | 168.75 |
| 1486339200000 | 168.62 |
| 1486425600000 | 168.68 |
| 1486512000000 | 168.3 |
| 1486598400000 | 169.52 |
| 1486684800000 | 170.48 |
| 1486944000000 | 171.19 |
| 1487030400000 | 171.79 |
| 1487116800000 | 172.76 |
| 1487203200000 | 172.49 |
| 1487289600000 | 173.36 |
| 1487548800000 | 173.36 |
| 1487635200000 | 174.06 |
| 1487721600000 | 173.63 |
| 1487808000000 | 173.2 |
| 1487894400000 | 174.1 |
| 1488153600000 | 174.36 |
| 1488240000000 | 173.42 |
| 1488326400000 | 175.18 |
| 1488412800000 | 174.5 |
| 1488499200000 | 174.4 |
| 1488758400000 | 173.68 |
| 1488844800000 | 172.95 |
| 1488931200000 | 173.28 |
| 1489017600000 | 172.66 |
| 1489104000000 | 173.5 |
| 1489363200000 | 174.28 |
| 1489449600000 | 173.73 |
| 1489536000000 | 175.43 |
| 1489622400000 | 175.06 |
| 1489708800000 | 175.15 |
| 1489968000000 | 174.59 |
| 1490054400000 | 172.24 |
| 1490140800000 | 172.86 |
| 1490227200000 | 172.22 |
| 1490313600000 | 172.16 |
| 1490572800000 | 172.06 |
| 1490659200000 | 173.14 |
| 1490745600000 | 173.66 |
| 1490832000000 | 173.69 |
| 1490918400000 | 173.64 |
| 1491177600000 | 172.63 |
| 1491264000000 | 172.46 |
| 1491350400000 | 172.03 |
| 1491436800000 | 172.56 |
| 1491523200000 | 172.56 |
| 1491782400000 | 173.12 |
| 1491868800000 | 173.04 |
| 1491955200000 | 171.89 |
| 1492041600000 | 170.97 |
| 1492387200000 | 172.37 |
| 1492473600000 | 171.96 |
| 1492560000000 | 172.21 |
| 1492646400000 | 174.12 |
| 1492732800000 | 173.7 |
| 1492992000000 | 175.12 |
| 1493078400000 | 175.64 |
| 1493164800000 | 175.74 |
| 1493251200000 | 176.31 |
| 1493337600000 | 175.74 |
| 1493596800000 | 175.42 |
| 1493683200000 | 176.24 |
| 1493769600000 | 175.81 |
| 1493856000000 | 175.99 |
| 1493942400000 | 176.64 |
| 1494201600000 | 176.37 |
| 1494288000000 | 176.93 |
| 1494374400000 | 177.68 |
| 1494460800000 | 176.94 |
| 1494547200000 | 176.47 |
| 1494806400000 | 177.34 |
| 1494892800000 | 176.98 |
| 1494979200000 | 173.77 |
| 1495065600000 | 174.39 |
| 1495152000000 | 175.19 |
| 1495411200000 | 176.36 |
| 1495497600000 | 176.2 |
| 1495584000000 | 176.88 |
| 1495670400000 | 178.37 |
| 1495756800000 | 178.24 |
| 1496016000000 | 178.24 |
| 1496102400000 | 178.35 |
| 1496188800000 | 178.69 |
| 1496275200000 | 179.98 |
| 1496361600000 | 180.95 |
| 1496620800000 | 180.88 |
| 1496707200000 | 179.85 |
| 1496793600000 | 180.42 |
| 1496880000000 | 180.59 |
| 1496966400000 | 179.72 |
| 1497225600000 | 179.25 |
| 1497312000000 | 180.43 |
| 1497398400000 | 179.9 |
| 1497484800000 | 179.14 |
| 1497571200000 | 179.04 |
| 1497830400000 | 180.43 |
| 1497916800000 | 178.46 |
| 1498003200000 | 178.81 |
| 1498089600000 | 178.68 |
| 1498176000000 | 179.52 |
| 1498435200000 | 179.4 |
| 1498521600000 | 177.99 |
| 1498608000000 | 179.89 |
| 1498694400000 | 178.12 |
| 1498780800000 | 178.9 |
| 1499040000000 | 179.29 |
| 1499126400000 | 179.29 |
| 1499212800000 | 179.28 |
| 1499299200000 | 177.35 |
| 1499385600000 | 178.71 |
| 1499644800000 | 178.47 |
| 1499731200000 | 178.28 |
| 1499817600000 | 179.67 |
| 1499904000000 | 180.2 |
| 1499990400000 | 181.05 |
| 1500249600000 | 181.35 |
| 1500336000000 | 181.41 |
| 1500422400000 | 182.59 |
| 1500508800000 | 182.65 |
| 1500595200000 | 182.47 |
| 1500854400000 | 182.23 |
| 1500940800000 | 183.49 |
| 1501027200000 | 183.59 |
| 1501113600000 | 182.87 |
| 1501200000000 | 182.79 |
| 1501459200000 | 182.53 |
| 1501545600000 | 183.06 |
| 1501632000000 | 182.36 |
| 1501718400000 | 181.57 |
| 1501804800000 | 181.86 |
| 1502064000000 | 182.37 |
| 1502150400000 | 182.15 |
| 1502236800000 | 182.19 |
| 1502323200000 | 179.24 |
| 1502409600000 | 179.84 |
| 1502668800000 | 181.59 |
| 1502755200000 | 180.5 |
| 1502841600000 | 181.48 |
| 1502928000000 | 178.44 |
| 1503014400000 | 178.28 |
| 1503273600000 | 178.63 |
| 1503360000000 | 180.87 |
| 1503446400000 | 180.37 |
| 1503532800000 | 180.25 |
| 1503619200000 | 180.79 |
| 1503878400000 | 181.16 |
| 1503964800000 | 180.8 |
| 1504051200000 | 182.39 |
| 1504137600000 | 183.86 |
| 1504224000000 | 184.38 |
| 1504483200000 | 184.38 |
| 1504569600000 | 183.81 |
| 1504656000000 | 184.48 |
| 1504742400000 | 185.54 |
| 1504828800000 | 185.32 |
| 1505088000000 | 187.16 |
| 1505174400000 | 187.95 |
| 1505260800000 | 187.77 |
| 1505347200000 | 187.6 |
| 1505433600000 | 188.03 |
| 1505692800000 | 188.37 |
| 1505779200000 | 188.25 |
| 1505865600000 | 188.22 |
| 1505952000000 | 187.61 |
| 1506038400000 | 188.32 |
| 1506297600000 | 187.79 |
| 1506384000000 | 187.98 |
| 1506470400000 | 189.46 |
| 1506556800000 | 189.24 |
| 1506643200000 | 189.83 |
| 1506902400000 | 190.6 |
| 1506988800000 | 190.64 |
| 1507075200000 | 190.91 |
| 1507161600000 | 192.04 |
| 1507248000000 | 192.06 |
| 1507507200000 | 191.6 |
| 1507593600000 | 191.68 |
| 1507680000000 | 191.65 |
| 1507766400000 | 191.66 |
| 1507852800000 | 192.06 |
| 1508112000000 | 191.84 |
| 1508198400000 | 192 |
| 1508284800000 | 191.86 |
| 1508371200000 | 191.98 |
| 1508457600000 | 193.46 |
| 1508716800000 | 192.89 |
| 1508803200000 | 193.09 |
| 1508889600000 | 192.67 |
| 1508976000000 | 193.26 |
| 1509062400000 | 194.68 |
| 1509321600000 | 194.19 |
| 1509408000000 | 194.68 |
| 1509494400000 | 194.49 |
| 1509580800000 | 194.29 |
| 1509667200000 | 194.95 |
| 1509926400000 | 195.77 |
| 1510012800000 | 195.36 |
| 1510099200000 | 196.57 |
| 1510185600000 | 195.78 |
| 1510272000000 | 196.16 |
| 1510531200000 | 196.34 |
| 1510617600000 | 195.83 |
| 1510704000000 | 195.05 |
| 1510790400000 | 197.18 |
| 1510876800000 | 198.17 |
| 1511136000000 | 198.5 |
| 1511222400000 | 199.58 |
| 1511308800000 | 199.2 |
| 1511395200000 | 199.2 |
| 1511481600000 | 200.04 |
| 1511740800000 | 199.78 |
| 1511827200000 | 201.37 |
| 1511913600000 | 200.86 |
| 1512000000000 | 202.86 |
| 1512086400000 | 202.2 |
| 1512345600000 | 200.97 |
| 1512432000000 | 200.62 |
| 1512518400000 | 200.96 |
| 1512604800000 | 202.01 |
| 1512691200000 | 203.43 |
| 1512950400000 | 203.77 |
| 1513036800000 | 203.92 |
| 1513123200000 | 204.23 |
| 1513209600000 | 203.39 |
| 1513296000000 | 205.4 |
| 1513555200000 | 207 |
| 1513641600000 | 206.7 |
| 1513728000000 | 206.87 |
| 1513814400000 | 207.31 |
| 1513900800000 | 207.21 |
| 1514246400000 | 207.75 |
| 1514332800000 | 207.97 |
| 1514419200000 | 208.25 |
| 1514505600000 | 206.94 |
| 1514851200000 | 209.62 |
| 1514937600000 | 211.31 |
| 1515024000000 | 212.18 |
| 1515110400000 | 214.18 |
| 1515369600000 | 214.9 |
| 1515456000000 | 215.59 |
| 1515542400000 | 214.92 |
| 1515628800000 | 216.79 |
| 1515715200000 | 218.55 |
| 1515974400000 | 218.55 |
| 1516060800000 | 216.72 |
| 1516147200000 | 219.05 |
| 1516233600000 | 219.15 |
| 1516320000000 | 221.11 |
| 1516579200000 | 222.85 |
| 1516665600000 | 223.28 |
| 1516752000000 | 222.06 |
| 1516838400000 | 221.82 |
| 1516924800000 | 224.49 |
| 1517184000000 | 222.9 |
| 1517270400000 | 220.66 |
| 1517356800000 | 220.03 |
| 1517443200000 | 219.84 |
| 1517529600000 | 215.57 |
| 1517788800000 | 207.75 |
| 1517875200000 | 211.51 |
| 1517961600000 | 210.82 |
| 1518048000000 | 202.25 |
| 1518134400000 | 205.98 |
| 1518393600000 | 208.14 |
| 1518480000000 | 208.93 |
| 1518566400000 | 212.85 |
| 1518652800000 | 215.35 |
| 1518739200000 | 215.11 |
| 1518998400000 | 215.11 |
| 1519084800000 | 214.07 |
| 1519171200000 | 213.11 |
| 1519257600000 | 213 |
| 1519344000000 | 216.32 |
| 1519603200000 | 218.58 |
| 1519689600000 | 215.71 |
| 1519776000000 | 214.81 |
| 1519862400000 | 212.67 |
| 1519948800000 | 214.46 |
| 1520208000000 | 216.37 |
| 1520294400000 | 217.95 |
| 1520380800000 | 217.57 |
| 1520467200000 | 218.09 |
| 1520553600000 | 221.99 |
| 1520812800000 | 222.08 |
| 1520899200000 | 221.27 |
| 1520985600000 | 220.01 |
| 1521072000000 | 219.63 |
| 1521158400000 | 220.56 |
| 1521417600000 | 217.63 |
| 1521504000000 | 218.81 |
| 1521590400000 | 218.87 |
| 1521676800000 | 212.62 |
| 1521763200000 | 208.19 |
| 1522022400000 | 213.73 |
| 1522108800000 | 209.14 |
| 1522195200000 | 207.96 |
| 1522281600000 | 212.26 |
| 1522627200000 | 207.3 |
| 1522713600000 | 209.96 |
| 1522800000000 | 212.77 |
| 1522886400000 | 213.82 |
| 1522972800000 | 208.71 |
| 1523232000000 | 209.23 |
| 1523318400000 | 213.73 |
| 1523404800000 | 212.67 |
| 1523491200000 | 214.45 |
| 1523577600000 | 213.36 |
| 1523836800000 | 215.46 |
| 1523923200000 | 218.8 |
| 1524009600000 | 219.6 |
| 1524096000000 | 217.53 |
| 1524182400000 | 215.47 |
| 1524441600000 | 215.55 |
| 1524528000000 | 213.16 |
| 1524614400000 | 213.8 |
| 1524700800000 | 217.61 |
| 1524787200000 | 217.79 |
| 1525046400000 | 216.34 |
| 1525132800000 | 217.05 |
| 1525219200000 | 216.59 |
| 1525305600000 | 216.63 |
| 1525392000000 | 218.85 |
| 1525651200000 | 219.39 |
| 1525737600000 | 220.31 |
| 1525824000000 | 222.83 |
| 1525910400000 | 224.45 |
| 1525996800000 | 225.31 |
| 1526256000000 | 225.42 |
| 1526342400000 | 224.54 |
| 1526428800000 | 226.25 |
| 1526515200000 | 226.85 |
| 1526601600000 | 226.46 |
| 1526860800000 | 227.65 |
| 1526947200000 | 226.75 |
| 1527033600000 | 228 |
| 1527120000000 | 227.57 |
| 1527206400000 | 226.37 |
| 1527465600000 | 226.37 |
| 1527552000000 | 225.07 |
| 1527638400000 | 228.12 |
| 1527724800000 | 226.62 |
| 1527811200000 | 229.47 |
| 1528070400000 | 231.29 |
| 1528156800000 | 232.37 |
| 1528243200000 | 234.07 |
| 1528329600000 | 233.44 |
| 1528416000000 | 234.27 |
| 1528675200000 | 234.75 |
| 1528761600000 | 235.86 |
| 1528848000000 | 235.13 |
| 1528934400000 | 236.08 |
| 1529020800000 | 236.27 |
| 1529280000000 | 236.56 |
| 1529366400000 | 235.62 |
| 1529452800000 | 236.74 |
| 1529539200000 | 234.96 |
| 1529625600000 | 234.56 |
| 1529884800000 | 230.41 |
| 1529971200000 | 231.72 |
| 1530057600000 | 229.15 |
| 1530144000000 | 230.88 |
| 1530230400000 | 231.7 |
| 1530489600000 | 231.92 |
| 1530576000000 | 231.31 |
| 1530662400000 | 231.31 |
| 1530748800000 | 233.04 |
| 1530835200000 | 234.92 |
| 1531094400000 | 236.78 |
| 1531180800000 | 237.55 |
| 1531267200000 | 236.06 |
| 1531353600000 | 238.43 |
| 1531440000000 | 238.79 |
| 1531699200000 | 237.75 |
| 1531785600000 | 239.33 |
| 1531872000000 | 239.72 |
| 1531958400000 | 239.78 |
| 1532044800000 | 238.62 |
| 1532304000000 | 238.91 |
| 1532390400000 | 237.83 |
| 1532476800000 | 240.5 |
| 1532563200000 | 238.31 |
| 1532649600000 | 234.62 |
| 1532908800000 | 232.18 |
| 1532995200000 | 233.39 |
| 1533081600000 | 232.49 |
| 1533168000000 | 235.07 |
| 1533254400000 | 235.03 |
| 1533513600000 | 236.54 |
| 1533600000000 | 237.82 |
| 1533686400000 | 237.94 |
| 1533772800000 | 237.21 |
| 1533859200000 | 236.44 |
| 1534118400000 | 234.88 |
| 1534204800000 | 237.3 |
| 1534291200000 | 234.19 |
| 1534377600000 | 235.64 |
| 1534464000000 | 236.25 |
| 1534723200000 | 237.18 |
| 1534809600000 | 238.82 |
| 1534896000000 | 239.1 |
| 1534982400000 | 239.72 |
| 1535068800000 | 241.36 |
| 1535328000000 | 242.38 |
| 1535414400000 | 242.57 |
| 1535500800000 | 244.05 |
| 1535587200000 | 242.97 |
| 1535673600000 | 244.18 |
| 1535932800000 | 244.18 |
| 1536019200000 | 244.57 |
| 1536105600000 | 242.82 |
| 1536192000000 | 241.93 |
| 1536278400000 | 240.86 |
| 1536537600000 | 242.48 |
| 1536624000000 | 242.84 |
| 1536710400000 | 242.55 |
| 1536796800000 | 243.43 |
| 1536883200000 | 243.58 |
| 1537142400000 | 241.56 |
| 1537228800000 | 243.28 |
| 1537315200000 | 243 |
| 1537401600000 | 244.18 |
| 1537488000000 | 244.4 |
| 1537747200000 | 244.48 |
| 1537833600000 | 244.91 |
| 1537920000000 | 244.94 |
| 1538006400000 | 245.16 |
| 1538092800000 | 246.29 |
| 1538352000000 | 246.72 |
| 1538438400000 | 245.23 |
| 1538524800000 | 245.85 |
| 1538611200000 | 242.19 |
| 1538697600000 | 239.94 |
| 1538956800000 | 238.64 |
| 1539043200000 | 238.48 |
| 1539129600000 | 228.74 |
| 1539216000000 | 225.68 |
| 1539302400000 | 230.53 |
| 1539561600000 | 228.53 |
| 1539648000000 | 233.82 |
| 1539734400000 | 232.91 |
| 1539820800000 | 228.99 |
| 1539907200000 | 226.93 |
| 1540166400000 | 227.12 |
| 1540252800000 | 224.23 |
| 1540339200000 | 215.61 |
| 1540425600000 | 219.26 |
| 1540512000000 | 215.74 |
| 1540771200000 | 214.15 |
| 1540857600000 | 217.97 |
| 1540944000000 | 220.66 |
| 1541030400000 | 224.63 |
| 1541116800000 | 223.68 |
| 1541376000000 | 224.8 |
| 1541462400000 | 226.09 |
| 1541548800000 | 231.35 |
| 1541635200000 | 230.88 |
| 1541721600000 | 228.4 |
| 1541980800000 | 223.03 |
| 1542067200000 | 222.49 |
| 1542153600000 | 220.78 |
| 1542240000000 | 223.53 |
| 1542326400000 | 222.18 |
| 1542585600000 | 215.51 |
| 1542672000000 | 211.34 |
| 1542758400000 | 212.57 |
| 1542844800000 | 212.57 |
| 1542931200000 | 210.69 |
| 1543190400000 | 214.51 |
| 1543276800000 | 214.43 |
| 1543363200000 | 220.83 |
| 1543449600000 | 219.7 |
| 1543536000000 | 222.12 |
| 1543795200000 | 225.13 |
| 1543881600000 | 217.17 |
| 1543968000000 | 217.17 |
| 1544054400000 | 217.01 |
| 1544140800000 | 210.36 |
| 1544400000000 | 210.87 |
| 1544486400000 | 210.74 |
| 1544572800000 | 212.5 |
| 1544659200000 | 211.3 |
| 1544745600000 | 207.15 |
| 1545004800000 | 202.72 |
| 1545091200000 | 203.3 |
| 1545177600000 | 199.61 |
| 1545264000000 | 196.15 |
| 1545350400000 | 191.78 |
| 1545609600000 | 187.71 |
| 1545782400000 | 198.3 |
| 1545868800000 | 200.37 |
| 1545955200000 | 199.72 |
| 1546214400000 | 201.91 |
| 1546387200000 | 202.06 |
| 1546473600000 | 196.4 |
| 1546560000000 | 203.99 |
| 1546819200000 | 207.57 |
| 1546905600000 | 210.3 |
| 1546992000000 | 212.52 |
| 1547078400000 | 213.6 |
| 1547164800000 | 213.41 |
| 1547424000000 | 211.89 |
| 1547510400000 | 213.72 |
| 1547596800000 | 213.75 |
| 1547683200000 | 215.86 |
| 1547769600000 | 219.86 |
| 1548028800000 | 219.86 |
| 1548115200000 | 216.22 |
| 1548201600000 | 215.73 |
| 1548288000000 | 217.02 |
| 1548374400000 | 220.78 |
| 1548633600000 | 218.73 |
| 1548720000000 | 217.8 |
| 1548806400000 | 220.82 |
| 1548892800000 | 222.94 |
| 1548979200000 | 223.87 |
| 1549238400000 | 225.22 |
| 1549324800000 | 226.51 |
| 1549411200000 | 226.97 |
| 1549497600000 | 224.19 |
| 1549584000000 | 224.82 |
| 1549843200000 | 225.8 |
| 1549929600000 | 229.21 |
| 1550016000000 | 230.26 |
| 1550102400000 | 230.37 |
| 1550188800000 | 232.08 |
| 1550448000000 | 232.08 |
| 1550534400000 | 232.05 |
| 1550620800000 | 232.6 |
| 1550707200000 | 230.7 |
| 1550793600000 | 233.81 |
| 1551052800000 | 233.91 |
| 1551139200000 | 233.75 |
| 1551225600000 | 234.41 |
| 1551312000000 | 233.42 |
| 1551398400000 | 235.71 |
| 1551657600000 | 233.76 |
| 1551744000000 | 232.68 |
| 1551830400000 | 230.4 |
| 1551916800000 | 228.38 |
| 1552003200000 | 227.07 |
| 1552262400000 | 230.93 |
| 1552348800000 | 231.93 |
| 1552435200000 | 233.71 |
| 1552521600000 | 233.43 |
| 1552608000000 | 234.77 |
| 1552867200000 | 235.85 |
| 1552953600000 | 235.7 |
| 1553040000000 | 235.39 |
| 1553126400000 | 239.4 |
| 1553212800000 | 233.48 |
| 1553472000000 | 233.38 |
| 1553558400000 | 235.42 |
| 1553644800000 | 234.28 |
| 1553731200000 | 236.67 |
| 1553817600000 | 238.44 |
| 1554076800000 | 241.39 |
| 1554163200000 | 241.29 |
| 1554249600000 | 242.51 |
| 1554336000000 | 242.82 |
| 1554422400000 | 244.72 |
| 1554681600000 | 245.26 |
| 1554768000000 | 243.27 |
| 1554854400000 | 244.58 |
| 1554940800000 | 244.42 |
| 1555027200000 | 248 |
| 1555286400000 | 247.88 |
| 1555372800000 | 248.25 |
| 1555459200000 | 246.81 |
| 1555545600000 | 246.92 |
| 1555891200000 | 246.82 |
| 1555977600000 | 248.89 |
| 1556064000000 | 249.75 |
| 1556150400000 | 248.47 |
| 1556236800000 | 248.05 |
| 1556496000000 | 247.32 |
| 1556582400000 | 248.19 |
| 1556668800000 | 244.71 |
| 1556755200000 | 245.06 |
| 1556841600000 | 246.72 |
| 1557100800000 | 246.01 |
| 1557187200000 | 241.74 |
| 1557273600000 | 241.98 |
| 1557360000000 | 241 |
| 1557446400000 | 241.28 |
| 1557705600000 | 234.37 |
| 1557792000000 | 237.33 |
| 1557878400000 | 238.59 |
| 1557964800000 | 240.54 |
| 1558051200000 | 238.87 |
| 1558310400000 | 237.57 |
| 1558396800000 | 240.48 |
| 1558483200000 | 239.05 |
| 1558569600000 | 235.15 |
| 1558656000000 | 235.8 |
| 1558915200000 | 235.8 |
| 1559001600000 | 233.63 |
| 1559088000000 | 231.35 |
| 1559174400000 | 232.08 |
| 1559260800000 | 229.35 |
| 1559520000000 | 228.81 |
| 1559606400000 | 234.88 |
| 1559692800000 | 236.44 |
| 1559779200000 | 237.17 |
| 1559865600000 | 240.21 |
| 1560124800000 | 241.43 |
| 1560211200000 | 241.37 |
| 1560297600000 | 240.54 |
| 1560384000000 | 242.14 |
| 1560470400000 | 240.99 |
| 1560729600000 | 241.24 |
| 1560816000000 | 244.05 |
| 1560902400000 | 245.44 |
| 1560988800000 | 248.34 |
| 1561075200000 | 246.75 |
| 1561334400000 | 246.12 |
| 1561420800000 | 243.76 |
| 1561507200000 | 244.88 |
| 1561593600000 | 246.65 |
| 1561680000000 | 248.66 |
| 1561939200000 | 250.47 |
| 1562025600000 | 250.22 |
| 1562112000000 | 253.1 |
| 1562198400000 | 253.1 |
| 1562284800000 | 252.75 |
| 1562544000000 | 252.45 |
| 1562630400000 | 253.08 |
| 1562716800000 | 254.82 |
| 1562803200000 | 256.51 |
| 1562889600000 | 259.29 |
| 1563148800000 | 259.13 |
| 1563235200000 | 258.11 |
| 1563321600000 | 256.94 |
| 1563408000000 | 258.12 |
| 1563494400000 | 256.94 |
| 1563753600000 | 258.05 |
| 1563840000000 | 258.93 |
| 1563926400000 | 261.29 |
| 1564012800000 | 258.65 |
| 1564099200000 | 260.63 |
| 1564358400000 | 259.24 |
| 1564444800000 | 259.3 |
| 1564531200000 | 256.01 |
| 1564617600000 | 253.35 |
| 1564704000000 | 250.7 |
| 1564963200000 | 242.79 |
| 1565049600000 | 245.75 |
| 1565136000000 | 246.33 |
| 1565222400000 | 251.87 |
| 1565308800000 | 248.73 |
| 1565568000000 | 245.69 |
| 1565654400000 | 250.44 |
| 1565740800000 | 242.15 |
| 1565827200000 | 242.11 |
| 1565913600000 | 246.39 |
| 1566172800000 | 249.45 |
| 1566259200000 | 247.92 |
| 1566345600000 | 250.82 |
| 1566432000000 | 251.31 |
| 1566518400000 | 244.59 |
| 1566777600000 | 247.25 |
| 1566864000000 | 246.36 |
| 1566950400000 | 248.09 |
| 1567036800000 | 251.22 |
| 1567123200000 | 250.33 |
| 1567382400000 | 250.33 |
| 1567468800000 | 248.11 |
| 1567555200000 | 251.34 |
| 1567641600000 | 256.04 |
| 1567728000000 | 256.82 |
| 1567987200000 | 255.44 |
| 1568073600000 | 254.12 |
| 1568160000000 | 255.78 |
| 1568246400000 | 256.11 |
| 1568332800000 | 255.44 |
| 1568592000000 | 255.89 |
| 1568678400000 | 256.36 |
| 1568764800000 | 255.68 |
| 1568851200000 | 255.39 |
| 1568937600000 | 253.26 |
| 1569196800000 | 253.95 |
| 1569283200000 | 251.25 |
| 1569369600000 | 253.09 |
| 1569456000000 | 252.4 |
| 1569542400000 | 249.15 |
| 1569801600000 | 251.05 |
| 1569888000000 | 248.01 |
| 1569974400000 | 244.12 |
| 1570060800000 | 246.66 |
| 1570147200000 | 249.52 |
| 1570406400000 | 248.47 |
| 1570492800000 | 244.39 |
| 1570579200000 | 246.97 |
| 1570665600000 | 248.89 |
| 1570752000000 | 252.71 |
| 1571011200000 | 252.52 |
| 1571097600000 | 255.05 |
| 1571184000000 | 254.44 |
| 1571270400000 | 255.88 |
| 1571356800000 | 254.65 |
| 1571616000000 | 256.1 |
| 1571702400000 | 254.4 |
| 1571788800000 | 253.79 |
| 1571875200000 | 256.41 |
| 1571961600000 | 256.57 |
| 1572220800000 | 257.2 |
| 1572307200000 | 257.33 |
| 1572393600000 | 256.14 |
| 1572480000000 | 254.58 |
| 1572566400000 | 258.09 |
| 1572825600000 | 259.41 |
| 1572912000000 | 258.36 |
| 1572998400000 | 258.39 |
| 1573084800000 | 259.78 |
| 1573171200000 | 260.08 |
| 1573430400000 | 259.86 |
| 1573516800000 | 260.78 |
| 1573603200000 | 261.3 |
| 1573689600000 | 262.16 |
| 1573776000000 | 264.01 |
| 1574035200000 | 264.01 |
| 1574121600000 | 264.37 |
| 1574208000000 | 263.83 |
| 1574294400000 | 263.05 |
| 1574380800000 | 263.48 |
| 1574640000000 | 266.31 |
| 1574726400000 | 266.71 |
| 1574812800000 | 268.17 |
| 1574899200000 | 268.17 |
| 1574985600000 | 266.57 |
| 1575244800000 | 264.47 |
| 1575331200000 | 262.32 |
| 1575417600000 | 264.52 |
| 1575504000000 | 264.88 |
| 1575590400000 | 267.45 |
| 1575849600000 | 266.87 |
| 1575936000000 | 266.9 |
| 1576022400000 | 268.96 |
| 1576108800000 | 271.57 |
| 1576195200000 | 271.47 |
| 1576454400000 | 273.28 |
| 1576540800000 | 272.48 |
| 1576627200000 | 273.02 |
| 1576713600000 | 274.46 |
| 1576800000000 | 276.02 |
| 1577059200000 | 276.18 |
| 1577145600000 | 276.61 |
| 1577318400000 | 277.46 |
| 1577404800000 | 277.32 |
| 1577664000000 | 276.38 |
| 1577750400000 | 276.88 |
| 1577923200000 | 278.57 |
| 1578009600000 | 276.89 |
| 1578268800000 | 277.82 |
| 1578355200000 | 277.96 |
| 1578441600000 | 279.64 |
| 1578528000000 | 282.13 |
| 1578614400000 | 281.96 |
| 1578873600000 | 283.7 |
| 1578960000000 | 283.66 |
| 1579046400000 | 283.93 |
| 1579132800000 | 286.82 |
| 1579219200000 | 286.84 |
| 1579478400000 | 286.84 |
| 1579564800000 | 286 |
| 1579651200000 | 286.75 |
| 1579737600000 | 287.35 |
| 1579824000000 | 284.15 |
| 1580083200000 | 279.6 |
| 1580169600000 | 282.22 |
| 1580256000000 | 280.75 |
| 1580342400000 | 280.51 |
| 1580428800000 | 274.82 |
| 1580688000000 | 277.63 |
| 1580774400000 | 282.24 |
| 1580860800000 | 285.02 |
| 1580947200000 | 286.02 |
| 1581033600000 | 283.94 |
| 1581292800000 | 285.7 |
| 1581379200000 | 287.04 |
| 1581465600000 | 289.6 |
| 1581552000000 | 289.44 |
| 1581638400000 | 290.14 |
| 1581897600000 | 290.14 |
| 1581984000000 | 290.07 |
| 1582070400000 | 292.67 |
| 1582156800000 | 291.62 |
| 1582243200000 | 286.56 |
| 1582502400000 | 276.72 |
| 1582588800000 | 267.84 |
| 1582675200000 | 266.63 |
| 1582761600000 | 254.75 |
| 1582848000000 | 251.76 |
| 1583107200000 | 263.41 |
| 1583193600000 | 256.44 |
| 1583280000000 | 266.86 |
| 1583366400000 | 259.12 |
| 1583452800000 | 254.22 |
| 1583712000000 | 234.97 |
| 1583798400000 | 246.41 |
| 1583884800000 | 234.54 |
| 1583971200000 | 212.86 |
| 1584057600000 | 228.7 |
| 1584316800000 | 202.9 |
| 1584403200000 | 214.89 |
| 1584489600000 | 204.46 |
| 1584576000000 | 207.44 |
| 1584662400000 | 198.59 |
| 1584921600000 | 193.91 |
| 1585008000000 | 214.31 |
| 1585094400000 | 216.65 |
| 1585180800000 | 230.86 |
| 1585267200000 | 220.85 |
| 1585526400000 | 227.78 |
| 1585612800000 | 223.57 |
| 1585699200000 | 213.96 |
| 1585785600000 | 218.32 |
| 1585872000000 | 214.73 |
| 1586131200000 | 232.83 |
| 1586217600000 | 231.37 |
| 1586304000000 | 238.61 |
| 1586390400000 | 240.11 |
| 1586736000000 | 236.83 |
| 1586822400000 | 245.52 |
| 1586908800000 | 239.34 |
| 1586995200000 | 241.72 |
| 1587081600000 | 249.05 |
| 1587340800000 | 245.57 |
| 1587427200000 | 236.27 |
| 1587513600000 | 243.75 |
| 1587600000000 | 242.17 |
| 1587686400000 | 246.84 |
| 1587945600000 | 252.03 |
| 1588032000000 | 251.07 |
| 1588118400000 | 258.39 |
| 1588204800000 | 254.22 |
| 1588291200000 | 246.89 |
| 1588550400000 | 249.23 |
| 1588636800000 | 252.56 |
| 1588723200000 | 252.61 |
| 1588809600000 | 256.79 |
| 1588896000000 | 260.8 |
| 1589155200000 | 262.96 |
| 1589241600000 | 256.52 |
| 1589328000000 | 251.01 |
| 1589414400000 | 253.3 |
| 1589500800000 | 255.76 |
| 1589760000000 | 265.26 |
| 1589846400000 | 263.95 |
| 1589932800000 | 269.04 |
| 1590019200000 | 267.7 |
| 1590105600000 | 268.3399 |
| 1590364800000 | 268.3399 |
| 1590451200000 | 271.22 |
| 1590537600000 | 274.7 |
| 1590624000000 | 274.74 |
| 1590710400000 | 278.65 |
| 1590969600000 | 279.83 |
| 1591056000000 | 282.72 |
| 1591142400000 | 286.25 |
| 1591228800000 | 283.27 |
| 1591315200000 | 289.13 |
| 1591574400000 | 291.13 |
| 1591660800000 | 288.3399 |
| 1591747200000 | 287.62 |
| 1591833600000 | 271.18 |
| 1591920000000 | 273.85 |
| 1592179200000 | 276.45 |
| 1592265600000 | 282.3 |
| 1592352000000 | 281.54 |
| 1592438400000 | 280.7799 |
| 1592524800000 | 280.16 |
| 1592784000000 | 282.68 |
| 1592870400000 | 284.66 |
| 1592956800000 | 277.26 |
| 1593043200000 | 280.76 |
| 1593129600000 | 275.07 |
| 1593388800000 | 278.22 |
| 1593475200000 | 283.08 |
| 1593561600000 | 283.58 |
| 1593648000000 | 285.02 |
| 1593734400000 | 285.02 |
| 1593993600000 | 289.7799 |
| 1594080000000 | 286.8 |
| 1594166400000 | 289.22 |
| 1594252800000 | 289 |
| 1594339200000 | 290.11 |
| 1594598400000 | 285.19 |
| 1594684800000 | 289.38 |
| 1594771200000 | 293.13 |
| 1594857600000 | 291.5 |
| 1594944000000 | 293.8 |
| 1595203200000 | 297.75 |
| 1595289600000 | 297.76 |
| 1595376000000 | 298.88 |
| 1595462400000 | 294.65 |
| 1595548800000 | 293.0899 |
| 1595808000000 | 296.64 |
| 1595894400000 | 292.92 |
| 1595980800000 | 297.01 |
| 1596067200000 | 296.45 |
| 1596153600000 | 298.45 |
| 1596412800000 | 301.3399 |
| 1596499200000 | 302.93 |
| 1596585600000 | 306.56 |
| 1596672000000 | 307.45 |
| 1596758400000 | 306.98 |
| 1597017600000 | 306.96 |
| 1597104000000 | 304.71 |
| 1597190400000 | 308.67 |
| 1597276800000 | 309.33 |
| 1597363200000 | 309.4 |
| 1597622400000 | 311.81 |
| 1597708800000 | 312.5 |
| 1597795200000 | 311.8 |
| 1597881600000 | 313.0899 |
| 1597968000000 | 314.51 |
| 1598227200000 | 317.43 |
| 1598313600000 | 318.08 |
| 1598400000000 | 319.86 |
| 1598486400000 | 319.69 |
| 1598572800000 | 322.51 |
| 1598832000000 | 321.74 |
| 1598918400000 | 324.81 |
| 1599004800000 | 330.57 |
| 1599091200000 | 316.8 |
| 1599177600000 | 312.07 |
| 1599436800000 | 312.07 |
| 1599523200000 | 304.56 |
| 1599609600000 | 311.45 |
| 1599696000000 | 305.57 |
| 1599782400000 | 304.89 |
| 1600041600000 | 309.95 |
| 1600128000000 | 312.19 |
| 1600214400000 | 311.07 |
| 1600300800000 | 307.93 |
| 1600387200000 | 303.94 |
| 1600646400000 | 302.21 |
| 1600732800000 | 306.7799 |
| 1600819200000 | 300.23 |
| 1600905600000 | 300.0899 |
| 1600992000000 | 304.25 |
| 1601251200000 | 310.05 |
| 1601337600000 | 309.65 |
| 1601424000000 | 311.6 |
| 1601510400000 | 313.97 |
| 1601596800000 | 309.39 |
| 1601856000000 | 315.3399 |
| 1601942400000 | 311.3399 |
| 1602028800000 | 317.0899 |
| 1602115200000 | 320.29 |
| 1602201600000 | 324.04 |
| 1602460800000 | 329.67 |
| 1602547200000 | 328.97 |
| 1602633600000 | 327.16 |
| 1602720000000 | 325.96 |
| 1602806400000 | 325.72 |
| 1603065600000 | 321.14 |
| 1603152000000 | 322.52 |
| 1603238400000 | 321.0299 |
| 1603324800000 | 323.25 |
| 1603411200000 | 325.06 |
| 1603670400000 | 318.32 |
| 1603756800000 | 319.3399 |
| 1603843200000 | 307.8 |
| 1603929600000 | 310.91 |
| 1604016000000 | 305.52 |
| 1604275200000 | 309.52 |
| 1604361600000 | 316.23 |
| 1604448000000 | 325.1 |
| 1604534400000 | 331.79 |
| 1604620800000 | 331.38 |
| 1604880000000 | 329.48 |
| 1604966400000 | 326 |
| 1605052800000 | 330.05 |
| 1605139200000 | 326.94 |
| 1605225600000 | 331.62 |
| 1605484800000 | 334.32 |
| 1605571200000 | 333.35 |
| 1605657600000 | 330 |
| 1605744000000 | 332.3 |
| 1605830400000 | 330.31 |
| 1606089600000 | 332.66 |
| 1606176000000 | 335.73 |
| 1606262400000 | 336.38 |
| 1606348800000 | 336.38 |
| 1606435200000 | 338.61 |
| 1606694400000 | 338.83 |
| 1606780800000 | 342.33 |
| 1606867200000 | 341.65 |
| 1606953600000 | 341.25 |
| 1607040000000 | 345.04 |
| 1607299200000 | 344.62 |
| 1607385600000 | 346.56 |
| 1607472000000 | 342.43 |
| 1607558400000 | 341.65 |
| 1607644800000 | 340.05 |
| 1607904000000 | 340.38 |
| 1607990400000 | 344.15 |
| 1608076800000 | 345.4 |
| 1608163200000 | 350.23 |
| 1608249600000 | 350.79 |
| 1608508800000 | 348.63 |
| 1608595200000 | 349.17 |
| 1608681600000 | 348.04 |
| 1608768000000 | 349.01 |
| 1609113600000 | 350.72 |
| 1609200000000 | 349.49 |
| 1609286400000 | 350.38 |
| 1609372800000 | 352.22 |
| 1609718400000 | 348.17 |
| 1609804800000 | 350.45 |
| 1609891200000 | 351.68 |
| 1609977600000 | 357.67 |
| 1610064000000 | 359.69 |
| 1610323200000 | 357.29 |
| 1610409600000 | 357.9 |
| 1610496000000 | 356.45 |
| 1610582400000 | 354.22 |
| 1610668800000 | 353.29 |
| 1610928000000 | 353.29 |
| 1611014400000 | 355.49 |
| 1611100800000 | 359.8 |
| 1611187200000 | 359.65 |
| 1611273600000 | 358.0299 |
| 1611532800000 | 357.91 |
| 1611619200000 | 355.83 |
| 1611705600000 | 346.07 |
| 1611792000000 | 349.67 |
| 1611878400000 | 343.22 |
| 1612137600000 | 349.43 |
| 1612224000000 | 353.79 |
| 1612310400000 | 351.61 |
| 1612396800000 | 358.2 |
| 1612483200000 | 358.99 |
| 1612742400000 | 361.61 |
| 1612828800000 | 362.6 |
| 1612915200000 | 362.48 |
| 1613001600000 | 363.71 |
| 1613088000000 | 366.01 |
| 1613347200000 | 366.01 |
| 1613433600000 | 365.97 |
| 1613520000000 | 364.5 |
| 1613606400000 | 362.32 |
| 1613692800000 | 362.23 |
| 1613952000000 | 356.92 |
| 1614038400000 | 355.89 |
| 1614124800000 | 360.65 |
| 1614211200000 | 350.18 |
| 1614297600000 | 350.77 |
| 1614556800000 | 359.23 |
| 1614643200000 | 355.81 |
| 1614729600000 | 347.7 |
| 1614816000000 | 340.31 |
| 1614902400000 | 347.35 |
| 1615161600000 | 342.85 |
| 1615248000000 | 351.07 |
| 1615334400000 | 352.87 |
| 1615420800000 | 359.25 |
| 1615507200000 | 358.8 |
| 1615766400000 | 363.06 |
| 1615852800000 | 361.08 |
| 1615939200000 | 362.36 |
| 1616025600000 | 355.0899 |
| 1616112000000 | 357.67 |
| 1616371200000 | 360.86 |
| 1616457600000 | 358.0899 |
| 1616544000000 | 355.16 |
| 1616630400000 | 357.25 |
| 1616716800000 | 367.1 |
| 1616976000000 | 365.49 |
| 1617062400000 | 364.29 |
| 1617148800000 | 366.87 |
| 1617235200000 | 371.81 |
| 1617580800000 | 376.97 |
| 1617667200000 | 376.82 |
| 1617753600000 | 376.31 |
| 1617840000000 | 379.46 |
| 1617926400000 | 382.95 |
| 1618185600000 | 382.63 |
| 1618272000000 | 382.67 |
| 1618358400000 | 381.62 |
| 1618444800000 | 386.89 |
| 1618531200000 | 388.11 |
| 1618790400000 | 384.38 |
| 1618876800000 | 382.42 |
| 1618963200000 | 386.07 |
| 1619049600000 | 383.54 |
| 1619136000000 | 388.83 |
| 1619395200000 | 389.45 |
| 1619481600000 | 388.96 |
| 1619568000000 | 387.5899 |
| 1619654400000 | 390.88 |
| 1619740800000 | 386.21 |
| 1620000000000 | 387.44 |
| 1620086400000 | 383.8399 |
| 1620172800000 | 383.15 |
| 1620259200000 | 386.66 |
| 1620345600000 | 390.87 |
| 1620604800000 | 385.55 |
| 1620691200000 | 382.97 |
| 1620777600000 | 373.1 |
| 1620864000000 | 377.95 |
| 1620950400000 | 384.69 |
| 1621209600000 | 383.7 |
| 1621296000000 | 380.2 |
| 1621382400000 | 379.36 |
| 1621468800000 | 384.43 |
| 1621555200000 | 383.66 |
| 1621814400000 | 387.15 |
| 1621900800000 | 386.8399 |
| 1621987200000 | 387.99 |
| 1622073600000 | 388.23 |
| 1622160000000 | 386.68 |
| 1622419200000 | 386.68 |
| 1622505600000 | 385.9 |
| 1622592000000 | 386.58 |
| 1622678400000 | 383.98 |
| 1622764800000 | 388.5 |
| 1623024000000 | 386.7799 |
| 1623110400000 | 387.7799 |
| 1623196800000 | 385.8399 |
| 1623283200000 | 388.29 |
| 1623369600000 | 388.98 |
| 1623628800000 | 389.9 |
| 1623715200000 | 388.33 |
| 1623801600000 | 385.67 |
| 1623888000000 | 387.2799 |
| 1623974400000 | 383.19 |
| 1624233600000 | 388.47 |
| 1624320000000 | 391.73 |
| 1624406400000 | 391.6 |
| 1624492800000 | 394.15 |
| 1624579200000 | 395.75 |
| 1624838400000 | 398.41 |
| 1624924800000 | 399.98 |
| 1625011200000 | 398.91 |
| 1625097600000 | 400.44 |
| 1625184000000 | 403.45 |
| 1625443200000 | 403.45 |
| 1625529600000 | 403.15 |
| 1625616000000 | 404.68 |
| 1625702400000 | 401.06 |
| 1625788800000 | 405.44 |
| 1626048000000 | 404.7799 |
| 1626134400000 | 403.05 |
| 1626220800000 | 402.6 |
| 1626307200000 | 401.5 |
| 1626393600000 | 399.3 |
| 1626652800000 | 395.81 |
| 1626739200000 | 401.14 |
| 1626825600000 | 404.24 |
| 1626912000000 | 404.8 |
| 1626998400000 | 410.51 |
| 1627257600000 | 411.2 |
| 1627344000000 | 408.67 |
| 1627430400000 | 408.7799 |
| 1627516800000 | 412.64 |
| 1627603200000 | 410.97 |
| 1627862400000 | 409.47 |
| 1627948800000 | 411.89 |
| 1628035200000 | 413.49 |
| 1628121600000 | 414.92 |
| 1628208000000 | 414.21 |
| 1628467200000 | 413.13 |
| 1628553600000 | 412.62 |
| 1628640000000 | 413.4 |
| 1628726400000 | 414.31 |
| 1628812800000 | 414.44 |
| 1629072000000 | 415.14 |
| 1629158400000 | 411.0899 |
| 1629244800000 | 405.93 |
| 1629331200000 | 406.83 |
| 1629417600000 | 410.46 |
| 1629676800000 | 413.14 |
| 1629763200000 | 414.24 |
| 1629849600000 | 415.36 |
| 1629936000000 | 411.91 |
| 1630022400000 | 416.48 |
| 1630281600000 | 419.84 |
| 1630368000000 | 415.7799 |
| 1630454400000 | 414.61 |
| 1630540800000 | 415.65 |
| 1630627200000 | 415.94 |
| 1630886400000 | 415.94 |
| 1630972800000 | 413.21 |
| 1631059200000 | 413.06 |
| 1631145600000 | 412.89 |
| 1631232000000 | 411.52 |
| 1631491200000 | 410.33 |
| 1631577600000 | 408.55 |
| 1631664000000 | 411.61 |
| 1631750400000 | 411.43 |
| 1631836800000 | 407.49 |
| 1632096000000 | 400.71 |
| 1632182400000 | 400.94 |
| 1632268800000 | 403.33 |
| 1632355200000 | 407.5899 |
| 1632441600000 | 407.48 |
| 1632700800000 | 406.3399 |
| 1632787200000 | 395.11 |
| 1632873600000 | 394.23 |
| 1632960000000 | 390.44 |
| 1633046400000 | 390.98 |
| 1633305600000 | 383.38 |
| 1633392000000 | 387.48 |
| 1633478400000 | 387.48 |
| 1633564800000 | 391.92 |
| 1633651200000 | 389.77 |
| 1633910400000 | 387.92 |
| 1633996800000 | 386.7799 |
| 1634083200000 | 389.41 |
| 1634169600000 | 397.85 |
| 1634256000000 | 400.91 |
| 1634515200000 | 405.48 |
| 1634601600000 | 409.12 |
| 1634688000000 | 409.7 |
| 1634774400000 | 413.64 |
| 1634860800000 | 413.18 |
| 1635120000000 | 416.91 |
| 1635206400000 | 415.69 |
| 1635292800000 | 409.96 |
| 1635379200000 | 415.98 |
| 1635465600000 | 417.48 |
| 1635724800000 | 418.6 |
| 1635811200000 | 419.2799 |
| 1635897600000 | 422.79 |
| 1635984000000 | 425.65 |
| 1636070400000 | 423.93 |
| 1636329600000 | 425.6 |
| 1636416000000 | 426.15 |
| 1636502400000 | 419.0299 |
| 1636588800000 | 421.9 |
| 1636675200000 | 426.94 |
| 1636934400000 | 426.83 |
| 1637020800000 | 430.62 |
| 1637107200000 | 428.24 |
| 1637193600000 | 429.69 |
| 1637280000000 | 430.76 |
| 1637539200000 | 427.74 |
| 1637625600000 | 425.09 |
| 1637712000000 | 426.1 |
| 1637798400000 | 426.1 |
| 1637884800000 | 420.46 |
| 1638144000000 | 428.41 |
| 1638230400000 | 418.79 |
| 1638316800000 | 411.24 |
| 1638403200000 | 415.63 |
| 1638489600000 | 411.74 |
| 1638748800000 | 413.54 |
| 1638835200000 | 423.61 |
| 1638921600000 | 424.01 |
| 1639008000000 | 418.21 |
| 1639094400000 | 422.48 |
| 1639353600000 | 420.42 |
| 1639440000000 | 416.98 |
| 1639526400000 | 425.19 |
| 1639612800000 | 420.94 |
| 1639699200000 | 419.57 |
| 1639958400000 | 412.97 |
| 1640044800000 | 420.2 |
| 1640131200000 | 422.64 |
| 1640217600000 | 424.95 |
| 1640304000000 | 424.95 |
| 1640563200000 | 432.62 |
| 1640649600000 | 431.34 |
| 1640736000000 | 432 |
| 1640822400000 | 430.99 |
| 1640908800000 | 429.99 |
| 1641168000000 | 429.41 |
| 1641254400000 | 427.7 |
| 1641340800000 | 417.92 |
| 1641427200000 | 414.39 |
| 1641513600000 | 408.93 |
| 1641772800000 | 408.32 |
| 1641859200000 | 412.64 |
| 1641945600000 | 413.76 |
| 1642032000000 | 406.5299 |
| 1642118400000 | 404.86 |
| 1642377600000 | 404.86 |
| 1642464000000 | 395.94 |
| 1642550400000 | 391.56 |
| 1642636800000 | 385.29 |
| 1642723200000 | 378.41 |
| 1642982400000 | 382.67 |
| 1643068800000 | 373.92 |
| 1643155200000 | 371.77 |
| 1643241600000 | 368.08 |
| 1643328000000 | 378.88 |
| 1643587200000 | 388.93 |
| 1643673600000 | 392.9 |
| 1643760000000 | 397.04 |
| 1643846400000 | 383.97 |
| 1643932800000 | 383.81 |
| 1644192000000 | 381.41 |
| 1644278400000 | 384.32 |
| 1644364800000 | 393.23 |
| 1644451200000 | 384.74 |
| 1644537600000 | 375.74 |
| 1644796800000 | 372.2 |
| 1644883200000 | 377.77 |
| 1644969600000 | 377.66 |
| 1645056000000 | 369.81 |
| 1645142400000 | 368.15 |
| 1645401600000 | 368.15 |
| 1645488000000 | 363.02 |
| 1645574400000 | 355.6 |
| 1645660800000 | 364.88 |
| 1645747200000 | 371.79 |
| 1646006400000 | 372.89 |
| 1646092800000 | 369.95 |
| 1646179200000 | 376.5 |
| 1646265600000 | 374.67 |
| 1646352000000 | 371.42 |
| 1646611200000 | 359.68 |
| 1646697600000 | 358.45 |
| 1646784000000 | 367.73 |
| 1646870400000 | 365.71 |
| 1646956800000 | 360.01 |
| 1647216000000 | 356.74 |
| 1647302400000 | 366.08 |
| 1647388800000 | 376.29 |
| 1647475200000 | 380.55 |
| 1647561600000 | 387.07 |
| 1647820800000 | 385.72 |
| 1647907200000 | 390.7 |
| 1647993600000 | 384.6 |
| 1648080000000 | 389.83 |
| 1648166400000 | 389.81 |
| 1648425600000 | 392.74 |
| 1648512000000 | 400.77 |
| 1648598400000 | 397.3 |
| 1648684800000 | 389.02 |
| 1648771200000 | 389.86 |
| 1649030400000 | 394.43 |
| 1649116800000 | 388.23 |
| 1649203200000 | 383.51 |
| 1649289600000 | 389.07 |
| 1649376000000 | 387.65 |
| 1649635200000 | 380.76 |
| 1649721600000 | 380.56 |
| 1649808000000 | 387.17 |
| 1649894400000 | 381.06 |
| 1650240000000 | 379.2 |
| 1650326400000 | 385.88 |
| 1650412800000 | 385.65 |
| 1650499200000 | 378.96 |
| 1650585600000 | 367.68 |
| 1650844800000 | 370.1 |
| 1650931200000 | 359.97 |
| 1651017600000 | 360.66 |
| 1651104000000 | 372.55 |
| 1651190400000 | 359.23 |
| 1651449600000 | 362.8 |
| 1651536000000 | 365.71 |
| 1651622400000 | 378.35 |
| 1651708800000 | 361.5 |
| 1651795200000 | 357.4 |
| 1652054400000 | 344.29 |
| 1652140800000 | 346.17 |
| 1652227200000 | 337.81 |
| 1652313600000 | 340.16 |
| 1652400000000 | 350.5 |
| 1652659200000 | 349.21 |
| 1652745600000 | 356.29 |
| 1652832000000 | 336.6 |
| 1652918400000 | 336.18 |
| 1653004800000 | 337.55 |
| 1653264000000 | 342.62 |
| 1653350400000 | 338.47 |
| 1653436800000 | 343.48 |
| 1653523200000 | 353.64 |
| 1653609600000 | 362.96 |
| 1653868800000 | 362.96 |
| 1653955200000 | 358.37 |
| 1654041600000 | 355.07 |
| 1654128000000 | 363.99 |
| 1654214400000 | 358.48 |
| 1654473600000 | 358.7 |
| 1654560000000 | 362.45 |
| 1654646400000 | 358.71 |
| 1654732800000 | 350.15 |
| 1654819200000 | 340.22 |
| 1655078400000 | 326.25 |
| 1655164800000 | 327.17 |
| 1655251200000 | 331.73 |
| 1655337600000 | 319.18 |
| 1655424000000 | 319.48 |
| 1655683200000 | 319.48 |
| 1655769600000 | 326.7 |
| 1655856000000 | 325.5 |
| 1655942400000 | 330.8399 |
| 1656028800000 | 340.96 |
| 1656288000000 | 339.92 |
| 1656374400000 | 332.07 |
| 1656460800000 | 331.47 |
| 1656547200000 | 328.44 |
| 1656633600000 | 331.63 |
| 1656892800000 | 331.63 |
| 1656979200000 | 334.33 |
| 1657065600000 | 335.3 |
| 1657152000000 | 342.24 |
| 1657238400000 | 343.58 |
| 1657497600000 | 339.0299 |
| 1657584000000 | 335.16 |
| 1657670400000 | 333.3399 |
| 1657756800000 | 333.11 |
| 1657843200000 | 339.6 |
| 1658102400000 | 337.15 |
| 1658188800000 | 346.7799 |
| 1658275200000 | 350.41 |
| 1658361600000 | 352.83 |
| 1658448000000 | 348.23 |
| 1658707200000 | 348.3399 |
| 1658793600000 | 342.21 |
| 1658880000000 | 352.06 |
| 1658966400000 | 356.54 |
| 1659052800000 | 362.92 |
| 1659312000000 | 362.16 |
| 1659398400000 | 358.97 |
| 1659484800000 | 366.12 |
| 1659571200000 | 366.21 |
| 1659657600000 | 366.95 |
| 1659916800000 | 368.37 |
| 1660003200000 | 363.88 |
| 1660089600000 | 373.26 |
| 1660176000000 | 372.24 |
| 1660262400000 | 377.57 |
| 1660521600000 | 379.2 |
| 1660608000000 | 378.95 |
| 1660694400000 | 374.35 |
| 1660780800000 | 375.55 |
| 1660867200000 | 369.88 |
| 1661126400000 | 362.6 |
| 1661212800000 | 361.8399 |
| 1661299200000 | 362.75 |
| 1661385600000 | 368.46 |
| 1661472000000 | 355.14 |
| 1661731200000 | 353.87 |
| 1661817600000 | 349.87 |
| 1661904000000 | 347.01 |
| 1661990400000 | 347.91 |
| 1662076800000 | 345.23 |
| 1662336000000 | 345.23 |
| 1662422400000 | 343.61 |
| 1662508800000 | 349.3399 |
| 1662595200000 | 353.4 |
| 1662681600000 | 359.2799 |
| 1662940800000 | 362.62 |
| 1663027200000 | 345.24 |
| 1663113600000 | 346.16 |
| 1663200000000 | 341.27 |
| 1663286400000 | 338.66 |
| 1663545600000 | 340.15 |
| 1663632000000 | 336.35 |
| 1663718400000 | 330.82 |
| 1663804800000 | 326.94 |
| 1663891200000 | 320.7 |
| 1664150400000 | 317.8 |
| 1664236800000 | 319.47 |
| 1664323200000 | 326.31 |
| 1664409600000 | 320.21 |
| 1664496000000 | 315.26 |
| 1664755200000 | 325.54 |
| 1664841600000 | 335.8399 |
| 1664928000000 | 337.15 |
| 1665014400000 | 336.07 |
| 1665100800000 | 326.1 |
| 1665360000000 | 323.94 |
| 1665446400000 | 321.64 |
| 1665532800000 | 320.62 |
| 1665619200000 | 326.72 |
| 1665705600000 | 317.71 |
| 1665964800000 | 325.92 |
| 1666051200000 | 328.49 |
| 1666137600000 | 325.8 |
| 1666224000000 | 323.74 |
| 1666310400000 | 332.1 |
| 1666569600000 | 337.45 |
| 1666656000000 | 343.2 |
| 1666742400000 | 341.95 |
| 1666828800000 | 339.83 |
| 1666915200000 | 349.95 |
| 1667174400000 | 347.23 |
| 1667260800000 | 347.95 |
| 1667347200000 | 335.56 |
| 1667433600000 | 329.65 |
| 1667520000000 | 334.08 |
| 1667779200000 | 338.4 |
| 1667865600000 | 340.73 |
| 1667952000000 | 333.77 |
| 1668038400000 | 352.58 |
| 1668124800000 | 358.18 |
| 1668384000000 | 356 |
| 1668470400000 | 361.08 |
| 1668556800000 | 356.54 |
| 1668643200000 | 355.14 |
| 1668729600000 | 355.0899 |
| 1668988800000 | 352.48 |
| 1669075200000 | 359.38 |
| 1669161600000 | 360.83 |
| 1669248000000 | 360.83 |
| 1669334400000 | 359.81 |
| 1669593600000 | 354.32 |
| 1669680000000 | 353.62 |
| 1669766400000 | 364.35 |
| 1669852800000 | 364.57 |
| 1669939200000 | 363.79 |
| 1670198400000 | 356.65 |
| 1670284800000 | 350.23 |
| 1670371200000 | 350.9 |
| 1670457600000 | 354.29 |
| 1670544000000 | 349.2 |
| 1670803200000 | 353.14 |
| 1670889600000 | 358.17 |
| 1670976000000 | 357.51 |
| 1671062400000 | 347.2 |
| 1671148800000 | 342.71 |
| 1671408000000 | 338.76 |
| 1671494400000 | 340.27 |
| 1671580800000 | 345.98 |
| 1671667200000 | 341.14 |
| 1671753600000 | 342.58 |
| 1672012800000 | 342.58 |
| 1672099200000 | 340.0899 |
| 1672185600000 | 334.66 |
| 1672272000000 | 340.11 |
| 1672358400000 | 339.56 |
| 1672617600000 | 339.56 |
| 1672704000000 | 336.54 |
| 1672790400000 | 340.14 |
| 1672876800000 | 336.31 |
| 1672963200000 | 346.38 |
| 1673222400000 | 346.77 |
| 1673308800000 | 350.32 |
| 1673395200000 | 354.18 |
| 1673481600000 | 356.43 |
| 1673568000000 | 357.93 |
| 1673827200000 | 357.93 |
| 1673913600000 | 357.99 |
| 1674000000000 | 354.66 |
| 1674086400000 | 352.11 |
| 1674172800000 | 359.27 |
| 1674432000000 | 363.7 |
| 1674518400000 | 363 |
| 1674604800000 | 362.4 |
| 1674691200000 | 367.4 |
| 1674777600000 | 368.7799 |
| 1675036800000 | 362.93 |
| 1675123200000 | 368.76 |
| 1675209600000 | 374.35 |
| 1675296000000 | 382.67 |
| 1675382400000 | 378.83 |
| 1675641600000 | 374.6 |
| 1675728000000 | 379.67 |
| 1675814400000 | 373.94 |
| 1675900800000 | 370.51 |
| 1675987200000 | 372.81 |
| 1676246400000 | 375.46 |
| 1676332800000 | 375.49 |
| 1676419200000 | 377.29 |
| 1676505600000 | 372.66 |
| 1676592000000 | 369.37 |
| 1676851200000 | 369.38 |
| 1676937600000 | 362.08 |
| 1677024000000 | 361.43 |
| 1677110400000 | 361.8 |
| 1677196800000 | 356.89 |
| 1677456000000 | 357.46 |
| 1677542400000 | 357.22 |
| 1677628800000 | 356.13 |
| 1677715200000 | 360.07 |
| 1677801600000 | 364.97 |
| 1678060800000 | 365.5899 |
| 1678147200000 | 361.12 |
| 1678233600000 | 362.35 |
| 1678320000000 | 355.91 |
| 1678406400000 | 349.61 |
| 1678665600000 | 348.82 |
| 1678752000000 | 354.37 |
| 1678838400000 | 350.6 |
| 1678924800000 | 355.99 |
| 1679011200000 | 352.86 |
| 1679270400000 | 356.24 |
| 1679356800000 | 360.57 |
| 1679443200000 | 354.8 |
| 1679529600000 | 357.04 |
| 1679616000000 | 358.87 |
| 1679875200000 | 358.98 |
| 1679961600000 | 359.42 |
| 1680048000000 | 364.63 |
| 1680134400000 | 366.52 |
| 1680220800000 | 373.21 |
| 1680480000000 | 374.04 |
| 1680566400000 | 370.22 |
| 1680652800000 | 368.9 |
| 1680739200000 | 368.96 |
| 1681084800000 | 370.89 |
| 1681171200000 | 372.26 |
| 1681257600000 | 369.68 |
| 1681344000000 | 374.79 |
| 1681430400000 | 373 |
| 1681689600000 | 372.19 |
| 1681776000000 | 373.15 |
| 1681862400000 | 371.56 |
| 1681948800000 | 371.52 |
| 1682035200000 | 370.88 |
| 1682294400000 | 371.5899 |
| 1682380800000 | 363.41 |
| 1682467200000 | 360.05 |
| 1682553600000 | 366.91 |
| 1682640000000 | 370.19 |
| 1682899200000 | 369 |
| 1682985600000 | 365.37 |
| 1683072000000 | 363.42 |
| 1683158400000 | 359.82 |
| 1683244800000 | 367.52 |
| 1683504000000 | 366.74 |
| 1683590400000 | 366.63 |
| 1683676800000 | 368.3399 |
| 1683763200000 | 367.75 |
| 1683849600000 | 367.7799 |
| 1684108800000 | 370.27 |
| 1684195200000 | 366.85 |
| 1684281600000 | 371.25 |
| 1684368000000 | 375.38 |
| 1684454400000 | 373.86 |
| 1684713600000 | 374.19 |
| 1684800000000 | 369.6 |
| 1684886400000 | 367.24 |
| 1684972800000 | 369.88 |
| 1685059200000 | 374.3 |
| 1685318400000 | 374.3 |
| 1685404800000 | 374.6 |
| 1685491200000 | 372.5299 |
| 1685577600000 | 375.65 |
| 1685664000000 | 381.48 |
| 1685923200000 | 380.08 |
| 1686009600000 | 380.39 |
| 1686096000000 | 378.5899 |
| 1686182400000 | 380.66 |
| 1686268800000 | 380.39 |
| 1686528000000 | 384.15 |
| 1686614400000 | 387.96 |
| 1686700800000 | 388.45 |
| 1686787200000 | 393.94 |
| 1686873600000 | 392.36 |
| 1687132800000 | 392.36 |
| 1687219200000 | 390.35 |
| 1687305600000 | 387.94 |
| 1687392000000 | 389.58 |
| 1687478400000 | 387.13 |
| 1687737600000 | 386.68 |
| 1687824000000 | 392.98 |
| 1687910400000 | 394.87 |
| 1687996800000 | 396.55 |
| 1688083200000 | 401.07 |
| 1688342400000 | 401.21 |
| 1688428800000 | 401.21 |
| 1688515200000 | 400.43 |
| 1688601600000 | 396.08 |
| 1688688000000 | 395.51 |
| 1688947200000 | 400.14 |
| 1689033600000 | 403.6 |
| 1689120000000 | 407.16 |
| 1689206400000 | 410.37 |
| 1689292800000 | 409.04 |
| 1689552000000 | 412.8399 |
| 1689638400000 | 414.85 |
| 1689724800000 | 416.94 |
| 1689811200000 | 412.16 |
| 1689897600000 | 413.01 |
| 1690156800000 | 412.76 |
| 1690243200000 | 414.82 |
| 1690329600000 | 413.7799 |
| 1690416000000 | 411.19 |
| 1690502400000 | 415.7799 |
| 1690761600000 | 416.6 |
| 1690848000000 | 415.21 |
| 1690934400000 | 408.46 |
| 1691020800000 | 408.41 |
| 1691107200000 | 401.17 |
| 1691366400000 | 403.57 |
| 1691452800000 | 401.61 |
| 1691539200000 | 400.86 |
| 1691625600000 | 401.52 |
| 1691712000000 | 401.85 |
| 1691971200000 | 404.3 |
| 1692057600000 | 399.06 |
| 1692144000000 | 396.25 |
| 1692230400000 | 391.56 |
| 1692316800000 | 392 |
| 1692576000000 | 395.49 |
| 1692662400000 | 394.89 |
| 1692748800000 | 399.24 |
| 1692835200000 | 392.48 |
| 1692921600000 | 395.69 |
| 1693180800000 | 398.45 |
| 1693267200000 | 404.5 |
| 1693353600000 | 406.16 |
| 1693440000000 | 406 |
| 1693526400000 | 408.85 |
| 1693785600000 | 408.85 |
| 1693872000000 | 406.23 |
| 1693958400000 | 405.12 |
| 1694044800000 | 405.01 |
| 1694131200000 | 405.91 |
| 1694390400000 | 408.02 |
| 1694476800000 | 404.07 |
| 1694563200000 | 403.36 |
| 1694649600000 | 406.41 |
| 1694736000000 | 401.6 |
| 1694995200000 | 403.16 |
| 1695081600000 | 402.85 |
| 1695168000000 | 401.2799 |
| 1695254400000 | 395.07 |
| 1695340800000 | 395.06 |
| 1695600000000 | 397.25 |
| 1695686400000 | 391.2799 |
| 1695772800000 | 393.16 |
| 1695859200000 | 395.5 |
| 1695945600000 | 393.95 |
| 1696204800000 | 393.73 |
| 1696291200000 | 387.76 |
| 1696377600000 | 390.82 |
| 1696464000000 | 390.38 |
| 1696550400000 | 395 |
| 1696809600000 | 397.37 |
| 1696896000000 | 399.8 |
| 1696982400000 | 400.76 |
| 1697068800000 | 398.18 |
| 1697155200000 | 396.3399 |
| 1697414400000 | 400.9 |
| 1697500800000 | 403.1 |
| 1697587200000 | 397.72 |
| 1697673600000 | 394.76 |
| 1697760000000 | 388.64 |
| 1698019200000 | 387.96 |
| 1698105600000 | 390.6 |
| 1698192000000 | 383.44 |
| 1698278400000 | 381.54 |
| 1698364800000 | 380.55 |
| 1698624000000 | 384.24 |
| 1698710400000 | 387.3 |
| 1698796800000 | 391.88 |
| 1698883200000 | 397.63 |
| 1698969600000 | 399.68 |
| 1699228800000 | 400.18 |
| 1699315200000 | 401 |
| 1699401600000 | 400.23 |
| 1699488000000 | 397.42 |
| 1699574400000 | 405.1 |
| 1699833600000 | 405.64 |
| 1699920000000 | 413.12 |
| 1700006400000 | 412.89 |
| 1700092800000 | 409.32 |
| 1700179200000 | 411.48 |
| 1700438400000 | 416.55 |
| 1700524800000 | 416.82 |
| 1700611200000 | 418.4 |
| 1700697600000 | 418.4 |
| 1700784000000 | 419.91 |
| 1701043200000 | 420.52 |
| 1701129600000 | 420.06 |
| 1701216000000 | 422.34 |
| 1701302400000 | 429.31 |
| 1701388800000 | 435.22 |
| 1701648000000 | 432.97 |
| 1701734400000 | 433.54 |
| 1701820800000 | 430.63 |
| 1701907200000 | 432.45 |
| 1701993600000 | 435.09 |
| 1702252800000 | 438.75 |
| 1702339200000 | 441.25 |
| 1702425600000 | 448.83 |
| 1702512000000 | 447.65 |
| 1702598400000 | 450.75 |
| 1702857600000 | 454.34 |
| 1702944000000 | 456.57 |
| 1703030400000 | 449.46 |
| 1703116800000 | 454.37 |
| 1703203200000 | 455.73 |
| 1703548800000 | 456.5 |
| 1703635200000 | 457.59 |
| 1703721600000 | 456.4 |
| 1703808000000 | 454.67 |
| 1704153600000 | 448.94 |
| 1704240000000 | 444.02 |
| 1704326400000 | 442.9 |
| 1704412800000 | 443.64 |
| 1704672000000 | 450.88 |
| 1704758400000 | 451.74 |
| 1704844800000 | 455.48 |
| 1704931200000 | 458.27 |
| 1705017600000 | 459.38 |
| 1705276800000 | 459.38 |
| 1705363200000 | 457.56 |
| 1705449600000 | 455.73 |
| 1705536000000 | 461.23 |
| 1705622400000 | 466.68 |
| 1705881600000 | 470.69 |
| 1705968000000 | 469.26 |
| 1706054400000 | 467.57 |
| 1706140800000 | 469.41 |
| 1706227200000 | 470.77 |
| 1706486400000 | 476.07 |
| 1706572800000 | 476.2 |
| 1706659200000 | 470.15 |
| 1706745600000 | 475.76 |
| 1706832000000 | 477.87 |
| 1707091200000 | 479.07 |
| 1707177600000 | 477.73 |
| 1707264000000 | 483.95 |
| 1707350400000 | 486.6 |
| 1707436800000 | 489.06 |
| 1707696000000 | 487.47 |
| 1707782400000 | 481.63 |
| 1707868800000 | 487.87 |
| 1707955200000 | 492.49 |
| 1708041600000 | 487.02 |
| 1708300800000 | 487.02 |
| 1708387200000 | 482.66 |
| 1708473600000 | 474.55 |
| 1708560000000 | 487.27 |
| 1708646400000 | 487.66 |
| 1708905600000 | 492.89 |
| 1708992000000 | 493.69 |
| 1709078400000 | 492.93 |
| 1709164800000 | 496.4 |
| 1709251200000 | 500.36 |
| 1709510400000 | 502.93 |
| 1709596800000 | 494.61 |
| 1709683200000 | 498.36 |
| 1709769600000 | 505.2 |
| 1709856000000 | 499.96 |
| 1710115200000 | 498.65 |
| 1710201600000 | 505.76 |
| 1710288000000 | 505.46 |
| 1710374400000 | 503.15 |
| 1710460800000 | 496.99 |
| 1710720000000 | 498.83 |
| 1710806400000 | 500.52 |
| 1710892800000 | 505.21 |
| 1710979200000 | 506.48 |
| 1711065600000 | 504.25 |
| 1711324800000 | 502.85 |
| 1711411200000 | 502.04 |
| 1711497600000 | 503.11 |
| 1711584000000 | 503.91 |
| 1711929600000 | 501.65 |
| 1712016000000 | 496.47 |
| 1712102400000 | 496.19 |
| 1712188800000 | 491.2 |
| 1712275200000 | 496.66 |
| 1712534400000 | 494.65 |
| 1712620800000 | 494.84 |
| 1712707200000 | 490.43 |
| 1712793600000 | 493.94 |
| 1712880000000 | 488.71 |
| 1713139200000 | 480.63 |
| 1713225600000 | 481.03 |
| 1713312000000 | 477.48 |
| 1713398400000 | 475.38 |
| 1713484800000 | 469.49 |
| 1713744000000 | 473.05 |
| 1713830400000 | 479.42 |
| 1713916800000 | 478.85 |
| 1714003200000 | 477.57 |
| 1714089600000 | 480.65 |
| 1714348800000 | 482.16 |
| 1714435200000 | 474.04 |
| 1714521600000 | 469.05 |
| 1714608000000 | 474.42 |
| 1714694400000 | 481.82 |
| 1714953600000 | 486.29 |
| 1715040000000 | 486.99 |
| 1715126400000 | 486.48 |
| 1715212800000 | 487.88 |
| 1715299200000 | 489.88 |
| 1715558400000 | 490.08 |
| 1715644800000 | 491.04 |
| 1715731200000 | 499.84 |
| 1715817600000 | 500.51 |
| 1715904000000 | 501.86 |
| 1716163200000 | 503.48 |
| 1716249600000 | 501.12 |
| 1716336000000 | 499.58 |
| 1716422400000 | 498.21 |
| 1716508800000 | 502.18 |
| 1716768000000 | 502.18 |
| 1716854400000 | 499.67 |
| 1716940800000 | 496.4 |
| 1717027200000 | 489.55 |
| 1717113600000 | 494.02 |
| 1717372800000 | 494.51 |
| 1717459200000 | 495.88 |
| 1717545600000 | 502.95 |
| 1717632000000 | 502.98 |
| 1717718400000 | 502.33 |
| 1717977600000 | 504.14 |
| 1718064000000 | 507.09 |
| 1718150400000 | 509.85 |
| 1718236800000 | 511.33 |
| 1718323200000 | 512.3099 |
| 1718582400000 | 516.46 |
| 1718668800000 | 518.87 |
| 1718755200000 | 518.87 |
| 1718841600000 | 516.95 |
| 1718928000000 | 516.73 |
| 1719187200000 | 513.69 |
| 1719273600000 | 516.73 |
| 1719360000000 | 516.91 |
| 1719446400000 | 518.3099 |
| 1719532800000 | 516.24 |
| 1719792000000 | 516.52 |
| 1719878400000 | 518.78 |
| 1719964800000 | 521.3 |
| 1720051200000 | 521.3 |
| 1720137600000 | 524.97 |
| 1720396800000 | 523.53 |
| 1720483200000 | 522.77 |
| 1720569600000 | 526.29 |
| 1720656000000 | 521.66 |
| 1720742400000 | 525.65 |
| 1721001600000 | 527.96 |
| 1721088000000 | 531.57 |
| 1721174400000 | 521.99 |
| 1721260800000 | 518.5599 |
| 1721347200000 | 517.63 |
| 1721606400000 | 522.6 |
| 1721692800000 | 521.55 |
| 1721779200000 | 510.28 |
| 1721865600000 | 513.72 |
| 1721952000000 | 518.71 |
| 1722211200000 | 516.21 |
| 1722297600000 | 514.04 |
| 1722384000000 | 524.54 |
| 1722470400000 | 517.88 |
| 1722556800000 | 508.51 |
| 1722816000000 | 494.35 |
| 1722902400000 | 500.49 |
| 1722988800000 | 494.82 |
| 1723075200000 | 504.56 |
| 1723161600000 | 507.98 |
| 1723420800000 | 509.32 |
| 1723507200000 | 516.67 |
| 1723593600000 | 518.4299 |
| 1723680000000 | 528.1799 |
| 1723766400000 | 529.08 |
| 1724025600000 | 533.44 |
| 1724112000000 | 533.3 |
| 1724198400000 | 537.33 |
| 1724284800000 | 531.67 |
| 1724371200000 | 537.1 |
| 1724630400000 | 534.91 |
| 1724716800000 | 536.44 |
| 1724803200000 | 531.6 |
| 1724889600000 | 532.1799 |
| 1724976000000 | 536.97 |
| 1725235200000 | 536.97 |
| 1725321600000 | 526.53 |
| 1725408000000 | 524.83 |
| 1725494400000 | 520.44 |
| 1725580800000 | 514.51 |
| 1725840000000 | 523.12 |
| 1725926400000 | 525.46 |
| 1726012800000 | 531.36 |
| 1726099200000 | 537.42 |
| 1726185600000 | 540.08 |
| 1726444800000 | 541.16 |
| 1726531200000 | 538.27 |
| 1726617600000 | 537.01 |
| 1726704000000 | 544.86 |
| 1726790400000 | 544.33 |
| 1727049600000 | 546.6799 |
| 1727136000000 | 546.64 |
| 1727222400000 | 546.13 |
| 1727308800000 | 547.73 |
| 1727395200000 | 547.4 |
| 1727654400000 | 550.47 |
| 1727740800000 | 543.61 |
| 1727827200000 | 542.77 |
| 1727913600000 | 544.39 |
| 1728000000000 | 549.42 |
| 1728259200000 | 544.5 |
| 1728345600000 | 552.62 |
| 1728432000000 | 557.88 |
| 1728518400000 | 557.1 |
| 1728604800000 | 560.8 |
| 1728864000000 | 564.8 |
| 1728950400000 | 561.69 |
| 1729036800000 | 563.78 |
| 1729123200000 | 562.36 |
| 1729209600000 | 564.59 |
| 1729468800000 | 565.73 |
| 1729555200000 | 564.22 |
| 1729641600000 | 558.83 |
| 1729728000000 | 560.9 |
| 1729814400000 | 561.62 |
| 1730073600000 | 562.64 |
| 1730160000000 | 563.33 |
| 1730246400000 | 559.4299 |
| 1730332800000 | 551.42 |
| 1730419200000 | 554.96 |
| 1730678400000 | 554.87 |
| 1730764800000 | 561.25 |
| 1730851200000 | 575.6 |
| 1730937600000 | 584.84 |
| 1731024000000 | 591.03 |
| 1731283200000 | 592.57 |
| 1731369600000 | 593.15 |
| 1731456000000 | 593.21 |
| 1731542400000 | 588.88 |
| 1731628800000 | 580.69 |
| 1731888000000 | 582.4299 |
| 1731974400000 | 586.86 |
| 1732060800000 | 590.58 |
| 1732147200000 | 596.85 |
| 1732233600000 | 598.53 |
| 1732492800000 | 600.1 |
| 1732579200000 | 603.61 |
| 1732665600000 | 600.13 |
| 1732752000000 | 600.13 |
| 1732838400000 | 604.1799 |
| 1733097600000 | 605.42 |
| 1733184000000 | 610.33 |
| 1733270400000 | 616.52 |
| 1733356800000 | 613.95 |
| 1733443200000 | 618.69 |
| 1733702400000 | 609.6 |
| 1733788800000 | 606.66 |
| 1733875200000 | 611.51 |
| 1733961600000 | 608.19 |
| 1734048000000 | 605.07 |
| 1734307200000 | 605.58 |
| 1734393600000 | 601.77 |
| 1734480000000 | 585.09 |
| 1734566400000 | 587.25 |
| 1734652800000 | 592.59 |
| 1734912000000 | 595.25 |
| 1734998400000 | 600.22 |
| 1735171200000 | 600.4 |
| 1735257600000 | 593.44 |
| 1735516800000 | 587.62 |
| 1735603200000 | 583.77 |
| 1735776000000 | 585.29 |
| 1735862400000 | 593.32 |
| 1736121600000 | 597.3099 |
| 1736208000000 | 588.3 |
| 1736294400000 | 589.32 |
| 1736380800000 | 589.32 |
| 1736467200000 | 582.51 |
| 1736726400000 | 579.55 |
| 1736812800000 | 580.64 |
| 1736899200000 | 590.14 |
| 1736985600000 | 588.82 |
| 1737072000000 | 594.16 |
| 1737331200000 | 594.16 |
| 1737417600000 | 599.48 |
| 1737504000000 | 604.74 |
| 1737590400000 | 607.35 |
| 1737676800000 | 606.79 |
| 1737936000000 | 601.59 |
| 1738022400000 | 610.4 |
| 1738108800000 | 606.41 |
| 1738195200000 | 613.26 |
| 1738281600000 | 605.84 |
| 1738540800000 | 605.76 |
| 1738627200000 | 610.61 |
| 1738713600000 | 615.87 |
| 1738800000000 | 617.42 |
| 1738886400000 | 614.1 |
| 1739145600000 | 620.03 |
| 1739232000000 | 618.73 |
| 1739318400000 | 618.17 |
| 1739404800000 | 631.52 |
| 1739491200000 | 635.09 |
| 1739750400000 | 635.09 |
| 1739836800000 | 636.17 |
| 1739923200000 | 635.66 |
| 1740009600000 | 627.45 |
| 1740096000000 | 616.5599 |
| 1740355200000 | 614.38 |
| 1740441600000 | 613.1 |
| 1740528000000 | 608.9 |
| 1740614400000 | 599.29 |
| 1740700800000 | 610.14 |
| STOXX USA 900 ESG-X Ax Quality | STOXX USA 900 ESG-X | |
|---|---|---|
| 2018 | -2.449265876274 | -4.5884794821971 |
| 2019 | 37.466479279114 | 33.297226636464 |
| 2020 | 27.328607032501 | 24.255202487456 |
| 2021 | 22.174023629835 | 26.11176668916 |
| 2022 | -21.102679335572 | -20.757562070323 |
| 2023 | 34.203104867681 | 28.613131398101 |
| 2024 | 28.518180300755 | 25.497071857405 |
| 2025 | 31.456224318235 | 7.4630698445772 |
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 |
|---|---|---|---|
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 8.649% |
| Costco Wholesale Corp. | Retail | USA | 8.415% |
| Apple Inc. | Technology | USA | 7.738% |
| NVIDIA Corp. | Technology | USA | 7.388% |
| AT&T Inc. | Telecommunications | USA | 5.180% |
| META PLATFORMS CLASS A | Technology | USA | 4.810% |
| WALMART INC. | Retail | USA | 4.673% |
| PALO ALTO NETWORKS | Technology | USA | 4.327% |
| MERCADOLIBRE | Consumer Products and Services | USA | 3.767% |
| APPLOVIN A | Technology | USA | 3.265% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 28, 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.