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 Size
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
STOXX single and multi-factor indices aim to harvest the risk premia of several academically validated style factors – Value, Momentum, Quality, Size and Low Risk. At the same time the rules ensure tradability and diversification as well as limit untargeted systematic exposures. STOXX uses Axioma's risk model and optimizer to construct the factor indices. The STOXX ESG-X single and multi-factor indices are based on the respective STOXX ESG-X country or regional benchmark indices. This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.Per the ESMA guidelines on funds’ names using ESG or sustainability-related terms, this index meets an 80% threshold linked to the proportion of investments used to meet environmental or social characteristic or sustainable investment objectives in accordance with the binding elements of the investment strategy. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- Invest responsibly in targeted factor exposures with managed liquidity and risk profiles across various regions
- Universe is based on the STOXX ESG-X benchmark family with standardized ESG exclusion screens
- Use of Axioma's factor risk models and portfolio construction expertise to define the factors based on extensive validation from research and having a clear economic rationale
- Factor family consists of 5 single factor indices (Value, Momentum, Quality, Low Risk, and Size) and one multi-factor index
- Same index construction rules applied across the factor family
- Single factor indices maximize the target factor while constraining the exposure to other factors
- Multi-factor index employs a bottom-up approach by maximizing the exposure to an equally weighted aggregated multi-factor score
- Ensures tradability by managing turnover and exposure to illiquid positions
- Ensures diversification using country and industry controls
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX USA 900 ESG-X Ax Size | N/A | 100.3 | 0.6 | 0.3 | 3.8 | 0.1 | 3.7 | 0.1 | 50.3 |
| STOXX USA 900 ESG-X | 48,520.7 | 46,499.2 | 64.6 | 16.1 | 3,874.5 | 3.9 | 8.3 | 0.0 | 23.3 |
Supersector weighting (top 10)
| Technology | 39.1 |
|---|---|
| Financial Services | 9.9 |
| Industrial Goods and Services | 9.2 |
| Healthcare | 7.3 |
| Consumer Products and Services | 6.6 |
| Real Estate | 5.0 |
| Insurance | 5.0 |
| Travel and Leisure | 4.0 |
| Utilities | 3.6 |
| Telecommunications | 2.9 |
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 Size | 1.8 | -5.0 | 3.0 | 38.4 | 80.6 | N/A | N/A | 3.1 | 11.5 | 12.6 |
| STOXX USA 900 ESG-X | 2.3 | -0.4 | 10.5 | 61.6 | 105.8 | N/A | N/A | 10.7 | 17.6 | 15.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA 900 ESG-X Ax Size | N/A | N/A | 21.4 | 17.7 | 18.3 | N/A | N/A | 0.2 | 0.5 | 0.6 |
| STOXX USA 900 ESG-X | N/A | N/A | 20.5 | 17.6 | 18.3 | N/A | N/A | 0.4 | 0.7 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA 900 ESG-X Ax Size | 0.8 | 1.0 | 1.0 | 0.9 | 1.0 | 5.8 | 6.9 | 6.5 | 5.9 | 5.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA 900 ESG-X Ax Size | 1.0 | 1.0 | 1.0 | 0.9 | 1.0 | -1.0 | -0.2 | -0.5 | -0.8 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of September 30, 2025
FACTOR & STRATEGY INDICES
STOXX USA 900 ESG-X Ax Size
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 Size | 31.5 | 23.0 | 29.1 | 22.8 | 4.9 | 1.2 | 3.1 | 26.9 |
| STOXX USA 900 ESG-X | 31.7 | 25.6 | 29.8 | 25.3 | 4.9 | 1.4 | 3.5 | 31.1 |
Performance and annual returns
| STOXX USA 900 ESG-X Ax Size | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.59 |
| 1332288000000 | 99.87 |
| 1332374400000 | 98.94 |
| 1332460800000 | 98.76 |
| 1332720000000 | 99.8 |
| 1332806400000 | 99.43 |
| 1332892800000 | 99.04 |
| 1332979200000 | 99.33 |
| 1333065600000 | 99.46 |
| 1333324800000 | 100.4 |
| 1333411200000 | 99.98 |
| 1333497600000 | 100.36 |
| 1333584000000 | 100.55 |
| 1333929600000 | 100.55 |
| 1334016000000 | 96.7 |
| 1334102400000 | 97.43 |
| 1334188800000 | 98.57 |
| 1334275200000 | 98.11 |
| 1334534400000 | 98.22 |
| 1334620800000 | 99.24 |
| 1334707200000 | 99.09 |
| 1334793600000 | 98.59 |
| 1334880000000 | 98.15 |
| 1335139200000 | 97.66 |
| 1335225600000 | 97.16 |
| 1335312000000 | 98.67 |
| 1335398400000 | 98.9 |
| 1335484800000 | 98.97 |
| 1335744000000 | 98.74 |
| 1335830400000 | 99.41 |
| 1335916800000 | 99.71 |
| 1336003200000 | 98.42 |
| 1336089600000 | 97.29 |
| 1336348800000 | 97.84 |
| 1336435200000 | 97.79 |
| 1336521600000 | 97.78 |
| 1336608000000 | 97.65 |
| 1336694400000 | 97.68 |
| 1336953600000 | 97.18 |
| 1337040000000 | 96.97 |
| 1337126400000 | 96.82 |
| 1337212800000 | 94.91 |
| 1337299200000 | 93.6 |
| 1337558400000 | 95.73 |
| 1337644800000 | 95.77 |
| 1337731200000 | 97.23 |
| 1337817600000 | 97.47 |
| 1337904000000 | 98.12 |
| 1338163200000 | 97.92 |
| 1338249600000 | 99.11 |
| 1338336000000 | 98.39 |
| 1338422400000 | 98.39 |
| 1338508800000 | 95.77 |
| 1338768000000 | 94.63 |
| 1338854400000 | 95.92 |
| 1338940800000 | 97.9 |
| 1339027200000 | 96.96 |
| 1339113600000 | 98.6 |
| 1339372800000 | 96.52 |
| 1339459200000 | 98.1 |
| 1339545600000 | 96.38 |
| 1339632000000 | 97.25 |
| 1339718400000 | 98.24 |
| 1339977600000 | 99.22 |
| 1340064000000 | 99.58 |
| 1340150400000 | 99.15 |
| 1340236800000 | 97.4 |
| 1340323200000 | 98.73 |
| 1340582400000 | 97.47 |
| 1340668800000 | 97.94 |
| 1340755200000 | 98.86 |
| 1340841600000 | 99.08 |
| 1340928000000 | 99.64 |
| 1341187200000 | 100.8 |
| 1341273600000 | 101.61 |
| 1341360000000 | 102.39 |
| 1341446400000 | 103.26 |
| 1341532800000 | 102.33 |
| 1341792000000 | 102.2 |
| 1341878400000 | 101.53 |
| 1341964800000 | 101.47 |
| 1342051200000 | 101.61 |
| 1342137600000 | 102.67 |
| 1342396800000 | 102.22 |
| 1342483200000 | 102.97 |
| 1342569600000 | 103.26 |
| 1342656000000 | 103.28 |
| 1342742400000 | 102.86 |
| 1343001600000 | 102.26 |
| 1343088000000 | 101.59 |
| 1343174400000 | 101.33 |
| 1343260800000 | 101.56 |
| 1343347200000 | 102.99 |
| 1343606400000 | 103.83 |
| 1343692800000 | 102.57 |
| 1343779200000 | 102.26 |
| 1343865600000 | 102.21 |
| 1343952000000 | 102.77 |
| 1344211200000 | 102.57 |
| 1344297600000 | 103.4 |
| 1344384000000 | 103.96 |
| 1344470400000 | 104.29 |
| 1344556800000 | 104.1 |
| 1344816000000 | 103.6 |
| 1344902400000 | 103.77 |
| 1344988800000 | 104.64 |
| 1345075200000 | 104.77 |
| 1345161600000 | 105.77 |
| 1345420800000 | 105.16 |
| 1345507200000 | 103.99 |
| 1345593600000 | 103.96 |
| 1345680000000 | 102.19 |
| 1345766400000 | 102.98 |
| 1346025600000 | 102.87 |
| 1346112000000 | 102.41 |
| 1346198400000 | 103.09 |
| 1346284800000 | 102.7 |
| 1346371200000 | 102.29 |
| 1346630400000 | 102.47 |
| 1346716800000 | 103.16 |
| 1346803200000 | 102.88 |
| 1346889600000 | 104.88 |
| 1346976000000 | 103.94 |
| 1347235200000 | 103.54 |
| 1347321600000 | 103.44 |
| 1347408000000 | 103.44 |
| 1347494400000 | 104.51 |
| 1347580800000 | 103.43 |
| 1347840000000 | 102.72 |
| 1347926400000 | 102.97 |
| 1348012800000 | 102.92 |
| 1348099200000 | 103.31 |
| 1348185600000 | 102.89 |
| 1348444800000 | 103 |
| 1348531200000 | 101.13 |
| 1348617600000 | 101.52 |
| 1348704000000 | 102.38 |
| 1348790400000 | 102.13 |
| 1349049600000 | 101.84 |
| 1349136000000 | 101.81 |
| 1349222400000 | 102.33 |
| 1349308800000 | 102.2 |
| 1349395200000 | 101.9 |
| 1349654400000 | 102.47 |
| 1349740800000 | 101.6 |
| 1349827200000 | 101.07 |
| 1349913600000 | 101.24 |
| 1350000000000 | 100.69 |
| 1350259200000 | 101.68 |
| 1350345600000 | 102.13 |
| 1350432000000 | 101.71 |
| 1350518400000 | 101.86 |
| 1350604800000 | 100.79 |
| 1350864000000 | 100.33 |
| 1350950400000 | 100.43 |
| 1351036800000 | 99.8 |
| 1351123200000 | 100.51 |
| 1351209600000 | 100.74 |
| 1351468800000 | 100.95 |
| 1351555200000 | 100.38 |
| 1351641600000 | 100.59 |
| 1351728000000 | 102.45 |
| 1351814400000 | 102.31 |
| 1352073600000 | 103.18 |
| 1352160000000 | 104.13 |
| 1352246400000 | 102.44 |
| 1352332800000 | 101.45 |
| 1352419200000 | 101.7 |
| 1352678400000 | 101.74 |
| 1352764800000 | 101.47 |
| 1352851200000 | 99.93 |
| 1352937600000 | 99.36 |
| 1353024000000 | 100.66 |
| 1353283200000 | 101.4 |
| 1353369600000 | 101.63 |
| 1353456000000 | 101.76 |
| 1353542400000 | 101.24 |
| 1353628800000 | 101.91 |
| 1353888000000 | 101.67 |
| 1353974400000 | 101.48 |
| 1354060800000 | 102.32 |
| 1354147200000 | 102.34 |
| 1354233600000 | 102.29 |
| 1354492800000 | 101.48 |
| 1354579200000 | 101.49 |
| 1354665600000 | 102.02 |
| 1354752000000 | 102.96 |
| 1354838400000 | 103.65 |
| 1355097600000 | 104 |
| 1355184000000 | 103.89 |
| 1355270400000 | 103.43 |
| 1355356800000 | 102.44 |
| 1355443200000 | 102.1 |
| 1355702400000 | 102.64 |
| 1355788800000 | 103.59 |
| 1355875200000 | 102.9 |
| 1355961600000 | 103.88 |
| 1356048000000 | 103.64 |
| 1356307200000 | 103.22 |
| 1356480000000 | 103.22 |
| 1356566400000 | 102.22 |
| 1356652800000 | 101.38 |
| 1356912000000 | 103.29 |
| 1357084800000 | 105.27 |
| 1357171200000 | 106.3 |
| 1357257600000 | 107.52 |
| 1357516800000 | 106.86 |
| 1357603200000 | 106.76 |
| 1357689600000 | 107.5 |
| 1357776000000 | 106.44 |
| 1357862400000 | 105.35 |
| 1358121600000 | 105.2 |
| 1358208000000 | 105.8 |
| 1358294400000 | 106.09 |
| 1358380800000 | 106.38 |
| 1358467200000 | 107.34 |
| 1358726400000 | 107.15 |
| 1358812800000 | 108.09 |
| 1358899200000 | 107.97 |
| 1358985600000 | 107.52 |
| 1359072000000 | 107.66 |
| 1359331200000 | 107.72 |
| 1359417600000 | 107.62 |
| 1359504000000 | 106.46 |
| 1359590400000 | 106.61 |
| 1359676800000 | 106.54 |
| 1359936000000 | 106.45 |
| 1360022400000 | 107.65 |
| 1360108800000 | 108.12 |
| 1360195200000 | 109.05 |
| 1360281600000 | 109.96 |
| 1360540800000 | 109.91 |
| 1360627200000 | 109.42 |
| 1360713600000 | 109.78 |
| 1360800000000 | 110.72 |
| 1360886400000 | 110.56 |
| 1361145600000 | 110.55 |
| 1361232000000 | 111.27 |
| 1361318400000 | 109.64 |
| 1361404800000 | 109.86 |
| 1361491200000 | 111.56 |
| 1361750400000 | 109.08 |
| 1361836800000 | 110.66 |
| 1361923200000 | 112.06 |
| 1362009600000 | 112.47 |
| 1362096000000 | 113.36 |
| 1362355200000 | 113.73 |
| 1362441600000 | 115.02 |
| 1362528000000 | 115.34 |
| 1362614400000 | 115.01 |
| 1362700800000 | 116.86 |
| 1362960000000 | 117.07 |
| 1363046400000 | 116.84 |
| 1363132800000 | 117.89 |
| 1363219200000 | 118.31 |
| 1363305600000 | 117.09 |
| 1363564800000 | 117.44 |
| 1363651200000 | 117.62 |
| 1363737600000 | 118.03 |
| 1363824000000 | 117.19 |
| 1363910400000 | 116.96 |
| 1364169600000 | 117.53 |
| 1364256000000 | 118.64 |
| 1364342400000 | 119.41 |
| 1364428800000 | 119.72 |
| 1364774400000 | 119.72 |
| 1364860800000 | 118.62 |
| 1364947200000 | 116.95 |
| 1365033600000 | 117.63 |
| 1365120000000 | 115.71 |
| 1365379200000 | 116.8 |
| 1365465600000 | 116.74 |
| 1365552000000 | 117.99 |
| 1365638400000 | 118.29 |
| 1365724800000 | 118.09 |
| 1365984000000 | 114.84 |
| 1366070400000 | 116.28 |
| 1366156800000 | 115.12 |
| 1366243200000 | 114.07 |
| 1366329600000 | 115.37 |
| 1366588800000 | 116.03 |
| 1366675200000 | 117.38 |
| 1366761600000 | 117.62 |
| 1366848000000 | 118.14 |
| 1366934400000 | 117.31 |
| 1367193600000 | 117.33 |
| 1367280000000 | 117.33 |
| 1367366400000 | 115.57 |
| 1367452800000 | 117.72 |
| 1367539200000 | 118.85 |
| 1367798400000 | 119.84 |
| 1367884800000 | 120.26 |
| 1367971200000 | 120.1 |
| 1368057600000 | 120.38 |
| 1368144000000 | 122.22 |
| 1368403200000 | 121.85 |
| 1368489600000 | 123.5 |
| 1368576000000 | 125.15 |
| 1368662400000 | 123.82 |
| 1368748800000 | 126 |
| 1369008000000 | 125.55 |
| 1369094400000 | 125.54 |
| 1369180800000 | 123.7 |
| 1369267200000 | 123.45 |
| 1369353600000 | 122.75 |
| 1369612800000 | 122.67 |
| 1369699200000 | 124.51 |
| 1369785600000 | 122.38 |
| 1369872000000 | 122.36 |
| 1369958400000 | 121.81 |
| 1370217600000 | 121.3 |
| 1370304000000 | 120.24 |
| 1370390400000 | 118.54 |
| 1370476800000 | 118.56 |
| 1370563200000 | 119.87 |
| 1370822400000 | 120.26 |
| 1370908800000 | 118.27 |
| 1370995200000 | 116.75 |
| 1371081600000 | 119.14 |
| 1371168000000 | 118.3 |
| 1371427200000 | 118.97 |
| 1371513600000 | 119.5 |
| 1371600000000 | 117.78 |
| 1371686400000 | 116.77 |
| 1371772800000 | 117.32 |
| 1372032000000 | 116.23 |
| 1372118400000 | 117.77 |
| 1372204800000 | 119.36 |
| 1372291200000 | 120.72 |
| 1372377600000 | 120.33 |
| 1372636800000 | 121.02 |
| 1372723200000 | 120.83 |
| 1372809600000 | 121.33 |
| 1372896000000 | 121.88 |
| 1372982400000 | 124.11 |
| 1373241600000 | 124.31 |
| 1373328000000 | 125.82 |
| 1373414400000 | 125.42 |
| 1373500800000 | 125.32 |
| 1373587200000 | 125.53 |
| 1373846400000 | 125.87 |
| 1373932800000 | 124.4 |
| 1374019200000 | 125.2 |
| 1374105600000 | 126.11 |
| 1374192000000 | 125.83 |
| 1374451200000 | 125.57 |
| 1374537600000 | 125.16 |
| 1374624000000 | 124.14 |
| 1374710400000 | 125.1 |
| 1374796800000 | 124.65 |
| 1375056000000 | 124.09 |
| 1375142400000 | 124.73 |
| 1375228800000 | 124.98 |
| 1375315200000 | 127.4 |
| 1375401600000 | 126.83 |
| 1375660800000 | 126.94 |
| 1375747200000 | 125.24 |
| 1375833600000 | 124.62 |
| 1375920000000 | 124.57 |
| 1376006400000 | 124.7 |
| 1376265600000 | 125.11 |
| 1376352000000 | 125.81 |
| 1376438400000 | 125.05 |
| 1376524800000 | 123.06 |
| 1376611200000 | 121.78 |
| 1376870400000 | 120.69 |
| 1376956800000 | 121.29 |
| 1377043200000 | 120.96 |
| 1377129600000 | 122.51 |
| 1377216000000 | 122.47 |
| 1377475200000 | 122.45 |
| 1377561600000 | 119.99 |
| 1377648000000 | 120.61 |
| 1377734400000 | 122.25 |
| 1377820800000 | 121.77 |
| 1378080000000 | 121.75 |
| 1378166400000 | 122.55 |
| 1378252800000 | 123.48 |
| 1378339200000 | 124.46 |
| 1378425600000 | 124.37 |
| 1378684800000 | 124.92 |
| 1378771200000 | 125.97 |
| 1378857600000 | 125.88 |
| 1378944000000 | 125.22 |
| 1379030400000 | 126.03 |
| 1379289600000 | 126.04 |
| 1379376000000 | 126.71 |
| 1379462400000 | 128.04 |
| 1379548800000 | 125.99 |
| 1379635200000 | 125.38 |
| 1379894400000 | 124.9 |
| 1379980800000 | 124.89 |
| 1380067200000 | 124.58 |
| 1380153600000 | 125.19 |
| 1380240000000 | 124.19 |
| 1380499200000 | 123.9 |
| 1380585600000 | 125.16 |
| 1380672000000 | 124.46 |
| 1380758400000 | 123.12 |
| 1380844800000 | 124.32 |
| 1381104000000 | 123.47 |
| 1381190400000 | 121.62 |
| 1381276800000 | 122.03 |
| 1381363200000 | 124.39 |
| 1381449600000 | 124.95 |
| 1381708800000 | 125.25 |
| 1381795200000 | 124.78 |
| 1381881600000 | 126.71 |
| 1381968000000 | 126.19 |
| 1382054400000 | 126.56 |
| 1382313600000 | 126.65 |
| 1382400000000 | 126.64 |
| 1382486400000 | 126.06 |
| 1382572800000 | 126.22 |
| 1382659200000 | 127.01 |
| 1382918400000 | 127.02 |
| 1383004800000 | 127.65 |
| 1383091200000 | 126.54 |
| 1383177600000 | 127.65 |
| 1383264000000 | 128.98 |
| 1383523200000 | 129.45 |
| 1383609600000 | 129.31 |
| 1383696000000 | 129.26 |
| 1383782400000 | 128.67 |
| 1383868800000 | 130.65 |
| 1384128000000 | 130.43 |
| 1384214400000 | 129.91 |
| 1384300800000 | 131.36 |
| 1384387200000 | 131.48 |
| 1384473600000 | 131.77 |
| 1384732800000 | 130.44 |
| 1384819200000 | 129.62 |
| 1384905600000 | 129.83 |
| 1384992000000 | 131.44 |
| 1385078400000 | 131.31 |
| 1385337600000 | 131.22 |
| 1385424000000 | 130.83 |
| 1385510400000 | 130.88 |
| 1385596800000 | 130.64 |
| 1385683200000 | 130.24 |
| 1385942400000 | 130.85 |
| 1386028800000 | 130.24 |
| 1386115200000 | 130.5 |
| 1386201600000 | 129.18 |
| 1386288000000 | 130.24 |
| 1386547200000 | 130 |
| 1386633600000 | 128.91 |
| 1386720000000 | 126.73 |
| 1386806400000 | 126.76 |
| 1386892800000 | 127.2 |
| 1387152000000 | 127.88 |
| 1387238400000 | 128 |
| 1387324800000 | 129.43 |
| 1387411200000 | 129.93 |
| 1387497600000 | 131.16 |
| 1387756800000 | 131.64 |
| 1387843200000 | 132.57 |
| 1388016000000 | 132.57 |
| 1388102400000 | 131.84 |
| 1388361600000 | 131.72 |
| 1388448000000 | 132.49 |
| 1388620800000 | 132.18 |
| 1388707200000 | 132.91 |
| 1388966400000 | 131.98 |
| 1389052800000 | 133.24 |
| 1389139200000 | 133.95 |
| 1389225600000 | 134.39 |
| 1389312000000 | 134.11 |
| 1389571200000 | 132.78 |
| 1389657600000 | 134.28 |
| 1389744000000 | 135.77 |
| 1389830400000 | 135.79 |
| 1389916800000 | 135.44 |
| 1390176000000 | 135.38 |
| 1390262400000 | 136.14 |
| 1390348800000 | 136.7 |
| 1390435200000 | 134.12 |
| 1390521600000 | 130.68 |
| 1390780800000 | 129.9 |
| 1390867200000 | 131.42 |
| 1390953600000 | 130.16 |
| 1391040000000 | 132.49 |
| 1391126400000 | 132.75 |
| 1391385600000 | 128.7 |
| 1391472000000 | 130.3 |
| 1391558400000 | 129.92 |
| 1391644800000 | 130.74 |
| 1391731200000 | 132.01 |
| 1391990400000 | 131.83 |
| 1392076800000 | 132.8 |
| 1392163200000 | 134.19 |
| 1392249600000 | 134.57 |
| 1392336000000 | 134.91 |
| 1392595200000 | 134.75 |
| 1392681600000 | 135.7 |
| 1392768000000 | 135.22 |
| 1392854400000 | 136.71 |
| 1392940800000 | 136.64 |
| 1393200000000 | 137.61 |
| 1393286400000 | 137.21 |
| 1393372800000 | 138.09 |
| 1393459200000 | 138.55 |
| 1393545600000 | 137.5 |
| 1393804800000 | 136.79 |
| 1393891200000 | 139.49 |
| 1393977600000 | 139.23 |
| 1394064000000 | 138.46 |
| 1394150400000 | 138.43 |
| 1394409600000 | 137.86 |
| 1394496000000 | 137.3 |
| 1394582400000 | 137.05 |
| 1394668800000 | 135.08 |
| 1394755200000 | 135.35 |
| 1395014400000 | 136.47 |
| 1395100800000 | 137.78 |
| 1395187200000 | 137.03 |
| 1395273600000 | 138.84 |
| 1395360000000 | 138.59 |
| 1395619200000 | 137.35 |
| 1395705600000 | 137.46 |
| 1395792000000 | 136.04 |
| 1395878400000 | 136.24 |
| 1395964800000 | 136.85 |
| 1396224000000 | 138.34 |
| 1396310400000 | 139.5 |
| 1396396800000 | 140.45 |
| 1396483200000 | 140.47 |
| 1396569600000 | 138.78 |
| 1396828800000 | 136.39 |
| 1396915200000 | 136.73 |
| 1397001600000 | 137.95 |
| 1397088000000 | 134.4 |
| 1397174400000 | 132.65 |
| 1397433600000 | 134.33 |
| 1397520000000 | 135.1 |
| 1397606400000 | 136.79 |
| 1397692800000 | 136.93 |
| 1398038400000 | 136.93 |
| 1398124800000 | 138.19 |
| 1398211200000 | 137.72 |
| 1398297600000 | 137.88 |
| 1398384000000 | 135.97 |
| 1398643200000 | 135.92 |
| 1398729600000 | 136.81 |
| 1398816000000 | 137.15 |
| 1398902400000 | 137.05 |
| 1398988800000 | 137.14 |
| 1399248000000 | 137.12 |
| 1399334400000 | 135.81 |
| 1399420800000 | 136.62 |
| 1399507200000 | 136.77 |
| 1399593600000 | 137.98 |
| 1399852800000 | 139.82 |
| 1399939200000 | 139.89 |
| 1400025600000 | 139.04 |
| 1400112000000 | 137.71 |
| 1400198400000 | 138.44 |
| 1400457600000 | 138.88 |
| 1400544000000 | 138.17 |
| 1400630400000 | 139.43 |
| 1400716800000 | 139.82 |
| 1400803200000 | 140.82 |
| 1401062400000 | 140.62 |
| 1401148800000 | 141.85 |
| 1401235200000 | 142.02 |
| 1401321600000 | 142.48 |
| 1401408000000 | 142.24 |
| 1401667200000 | 142.9 |
| 1401753600000 | 142.84 |
| 1401840000000 | 143.53 |
| 1401926400000 | 144.78 |
| 1402012800000 | 145.44 |
| 1402272000000 | 146.25 |
| 1402358400000 | 146.23 |
| 1402444800000 | 145.66 |
| 1402531200000 | 144.47 |
| 1402617600000 | 145.15 |
| 1402876800000 | 144.75 |
| 1402963200000 | 145.79 |
| 1403049600000 | 146.32 |
| 1403136000000 | 146.18 |
| 1403222400000 | 147.61 |
| 1403481600000 | 147.04 |
| 1403568000000 | 145.83 |
| 1403654400000 | 146.22 |
| 1403740800000 | 146.53 |
| 1403827200000 | 146.59 |
| 1404086400000 | 146.3 |
| 1404172800000 | 147.5 |
| 1404259200000 | 147.35 |
| 1404345600000 | 148.52 |
| 1404432000000 | 148.75 |
| 1404691200000 | 147.66 |
| 1404777600000 | 146.75 |
| 1404864000000 | 147.07 |
| 1404950400000 | 146.63 |
| 1405036800000 | 146.59 |
| 1405296000000 | 146.87 |
| 1405382400000 | 147.16 |
| 1405468800000 | 147.85 |
| 1405555200000 | 146.31 |
| 1405641600000 | 148.03 |
| 1405900800000 | 147.49 |
| 1405987200000 | 149.05 |
| 1406073600000 | 148.82 |
| 1406160000000 | 149.31 |
| 1406246400000 | 148.76 |
| 1406505600000 | 148.69 |
| 1406592000000 | 148.08 |
| 1406678400000 | 148.3 |
| 1406764800000 | 145.19 |
| 1406851200000 | 144.53 |
| 1407110400000 | 145.43 |
| 1407196800000 | 144.7 |
| 1407283200000 | 144.77 |
| 1407369600000 | 144.05 |
| 1407456000000 | 145.01 |
| 1407715200000 | 145.97 |
| 1407801600000 | 145.98 |
| 1407888000000 | 146.8 |
| 1407974400000 | 147.5 |
| 1408060800000 | 147.31 |
| 1408320000000 | 149 |
| 1408406400000 | 150.14 |
| 1408492800000 | 150.95 |
| 1408579200000 | 151.21 |
| 1408665600000 | 151.45 |
| 1408924800000 | 152.68 |
| 1409011200000 | 152.94 |
| 1409097600000 | 152.97 |
| 1409184000000 | 153.25 |
| 1409270400000 | 154.15 |
| 1409529600000 | 154.56 |
| 1409616000000 | 154.84 |
| 1409702400000 | 154.78 |
| 1409788800000 | 156.48 |
| 1409875200000 | 157.27 |
| 1410134400000 | 157.09 |
| 1410220800000 | 156.4 |
| 1410307200000 | 156.5 |
| 1410393600000 | 156.69 |
| 1410480000000 | 155.26 |
| 1410739200000 | 154.77 |
| 1410825600000 | 155.76 |
| 1410912000000 | 155.65 |
| 1410998400000 | 156.62 |
| 1411084800000 | 156.99 |
| 1411344000000 | 156.02 |
| 1411430400000 | 154.14 |
| 1411516800000 | 155.78 |
| 1411603200000 | 154.41 |
| 1411689600000 | 156.27 |
| 1411948800000 | 156.06 |
| 1412035200000 | 155.57 |
| 1412121600000 | 154.05 |
| 1412208000000 | 153.59 |
| 1412294400000 | 156.65 |
| 1412553600000 | 155.67 |
| 1412640000000 | 152.24 |
| 1412726400000 | 154.01 |
| 1412812800000 | 150.08 |
| 1412899200000 | 148.5 |
| 1413158400000 | 145.34 |
| 1413244800000 | 146.45 |
| 1413331200000 | 144.71 |
| 1413417600000 | 145.74 |
| 1413504000000 | 147.26 |
| 1413763200000 | 148.45 |
| 1413849600000 | 152.54 |
| 1413936000000 | 151.93 |
| 1414022400000 | 154.79 |
| 1414108800000 | 155.72 |
| 1414368000000 | 154.85 |
| 1414454400000 | 156.72 |
| 1414540800000 | 156.39 |
| 1414627200000 | 158.69 |
| 1414713600000 | 162.16 |
| 1414972800000 | 162.6 |
| 1415059200000 | 160.76 |
| 1415145600000 | 162.91 |
| 1415232000000 | 163.9 |
| 1415318400000 | 164.36 |
| 1415577600000 | 164.18 |
| 1415664000000 | 164.25 |
| 1415750400000 | 163.57 |
| 1415836800000 | 163.42 |
| 1415923200000 | 163.33 |
| 1416182400000 | 163.77 |
| 1416268800000 | 163.93 |
| 1416355200000 | 163.36 |
| 1416441600000 | 163.99 |
| 1416528000000 | 166.57 |
| 1416787200000 | 167.07 |
| 1416873600000 | 166.11 |
| 1416960000000 | 165.5 |
| 1417046400000 | 166.12 |
| 1417132800000 | 165.32 |
| 1417392000000 | 163.55 |
| 1417478400000 | 165.26 |
| 1417564800000 | 167.8 |
| 1417651200000 | 165.49 |
| 1417737600000 | 167.74 |
| 1417996800000 | 166.17 |
| 1418083200000 | 164.75 |
| 1418169600000 | 161.92 |
| 1418256000000 | 163.1 |
| 1418342400000 | 159.5 |
| 1418601600000 | 159.21 |
| 1418688000000 | 157.19 |
| 1418774400000 | 162.58 |
| 1418860800000 | 167.56 |
| 1418947200000 | 169.01 |
| 1419206400000 | 170.02 |
| 1419292800000 | 171.89 |
| 1419379200000 | 171.73 |
| 1419552000000 | 171.73 |
| 1419811200000 | 172.6 |
| 1419897600000 | 171.92 |
| 1419984000000 | 171.1 |
| 1420156800000 | 172.41 |
| 1420416000000 | 170.66 |
| 1420502400000 | 169.1 |
| 1420588800000 | 173.04 |
| 1420675200000 | 176 |
| 1420761600000 | 174.06 |
| 1421020800000 | 173.11 |
| 1421107200000 | 173.45 |
| 1421193600000 | 172.8 |
| 1421280000000 | 174.48 |
| 1421366400000 | 178.08 |
| 1421625600000 | 176.03 |
| 1421712000000 | 176.96 |
| 1421798400000 | 177.78 |
| 1421884800000 | 183.1 |
| 1421971200000 | 184.68 |
| 1422230400000 | 185.93 |
| 1422316800000 | 182.19 |
| 1422403200000 | 180.87 |
| 1422489600000 | 182.61 |
| 1422576000000 | 180.76 |
| 1422835200000 | 181.28 |
| 1422921600000 | 182.52 |
| 1423008000000 | 182.58 |
| 1423094400000 | 184.13 |
| 1423180800000 | 184.84 |
| 1423440000000 | 184.32 |
| 1423526400000 | 186.42 |
| 1423612800000 | 186.75 |
| 1423699200000 | 187.43 |
| 1423785600000 | 187.76 |
| 1424044800000 | 187.73 |
| 1424131200000 | 188.1 |
| 1424217600000 | 189.02 |
| 1424304000000 | 188.11 |
| 1424390400000 | 189.83 |
| 1424649600000 | 189.98 |
| 1424736000000 | 190.18 |
| 1424822400000 | 190.09 |
| 1424908800000 | 192.1 |
| 1424995200000 | 191.28 |
| 1425254400000 | 193.32 |
| 1425340800000 | 192.51 |
| 1425427200000 | 193.5 |
| 1425513600000 | 194.81 |
| 1425600000000 | 195.2 |
| 1425859200000 | 196.1 |
| 1425945600000 | 196.09 |
| 1426032000000 | 198.86 |
| 1426118400000 | 200.66 |
| 1426204800000 | 201.56 |
| 1426464000000 | 203.28 |
| 1426550400000 | 202.67 |
| 1426636800000 | 204.42 |
| 1426723200000 | 204.16 |
| 1426809600000 | 203.12 |
| 1427068800000 | 200.16 |
| 1427155200000 | 199.4 |
| 1427241600000 | 194.98 |
| 1427328000000 | 196.34 |
| 1427414400000 | 197.99 |
| 1427673600000 | 201.75 |
| 1427760000000 | 202.11 |
| 1427846400000 | 201.01 |
| 1427932800000 | 199.82 |
| 1428278400000 | 198.28 |
| 1428364800000 | 200.48 |
| 1428451200000 | 202.33 |
| 1428537600000 | 204.6 |
| 1428624000000 | 205.53 |
| 1428883200000 | 205.86 |
| 1428969600000 | 203.71 |
| 1429056000000 | 206.37 |
| 1429142400000 | 204.39 |
| 1429228800000 | 200.58 |
| 1429488000000 | 200.12 |
| 1429574400000 | 200.24 |
| 1429660800000 | 201.37 |
| 1429747200000 | 200.77 |
| 1429833600000 | 198.82 |
| 1430092800000 | 197.37 |
| 1430179200000 | 195.78 |
| 1430265600000 | 191.85 |
| 1430352000000 | 188.69 |
| 1430438400000 | 190.1 |
| 1430697600000 | 191.99 |
| 1430784000000 | 188.73 |
| 1430870400000 | 185.76 |
| 1430956800000 | 187.86 |
| 1431043200000 | 190.58 |
| 1431302400000 | 191.04 |
| 1431388800000 | 188.83 |
| 1431475200000 | 187.28 |
| 1431561600000 | 188.94 |
| 1431648000000 | 188.11 |
| 1431907200000 | 190.37 |
| 1431993600000 | 193.96 |
| 1432080000000 | 194.76 |
| 1432166400000 | 194.74 |
| 1432252800000 | 196.19 |
| 1432512000000 | 196.19 |
| 1432598400000 | 196.12 |
| 1432684800000 | 198.37 |
| 1432771200000 | 196.98 |
| 1432857600000 | 195.03 |
| 1433116800000 | 196.45 |
| 1433203200000 | 192.3 |
| 1433289600000 | 190.41 |
| 1433376000000 | 188.08 |
| 1433462400000 | 191.33 |
| 1433721600000 | 188.53 |
| 1433808000000 | 187.53 |
| 1433894400000 | 188.72 |
| 1433980800000 | 190.59 |
| 1434067200000 | 188.96 |
| 1434326400000 | 188.19 |
| 1434412800000 | 189.57 |
| 1434499200000 | 189.89 |
| 1434585600000 | 189.13 |
| 1434672000000 | 189.84 |
| 1434931200000 | 189.59 |
| 1435017600000 | 193.02 |
| 1435104000000 | 191.32 |
| 1435190400000 | 190.73 |
| 1435276800000 | 192.01 |
| 1435536000000 | 187.73 |
| 1435622400000 | 188.56 |
| 1435708800000 | 190.57 |
| 1435795200000 | 190.12 |
| 1435881600000 | 190.19 |
| 1436140800000 | 189.69 |
| 1436227200000 | 193.67 |
| 1436313600000 | 188.15 |
| 1436400000000 | 189.04 |
| 1436486400000 | 188.94 |
| 1436745600000 | 193.66 |
| 1436832000000 | 194.72 |
| 1436918400000 | 194.51 |
| 1437004800000 | 196.41 |
| 1437091200000 | 196.41 |
| 1437350400000 | 196.02 |
| 1437436800000 | 193.73 |
| 1437523200000 | 194.67 |
| 1437609600000 | 191.97 |
| 1437696000000 | 190.84 |
| 1437955200000 | 186.73 |
| 1438041600000 | 189.68 |
| 1438128000000 | 191.85 |
| 1438214400000 | 193.49 |
| 1438300800000 | 191.47 |
| 1438560000000 | 192.06 |
| 1438646400000 | 192.51 |
| 1438732800000 | 194.77 |
| 1438819200000 | 192.69 |
| 1438905600000 | 191.7 |
| 1439164800000 | 193.72 |
| 1439251200000 | 191.08 |
| 1439337600000 | 189.15 |
| 1439424000000 | 189.99 |
| 1439510400000 | 191.24 |
| 1439769600000 | 193.14 |
| 1439856000000 | 193.5 |
| 1439942400000 | 191.54 |
| 1440028800000 | 185.01 |
| 1440115200000 | 178.48 |
| 1440374400000 | 167.43 |
| 1440460800000 | 167.75 |
| 1440547200000 | 172.97 |
| 1440633600000 | 180.42 |
| 1440720000000 | 180.83 |
| 1440979200000 | 179.52 |
| 1441065600000 | 173.43 |
| 1441152000000 | 176.66 |
| 1441238400000 | 179.49 |
| 1441324800000 | 176.54 |
| 1441584000000 | 175.85 |
| 1441670400000 | 179.71 |
| 1441756800000 | 177.69 |
| 1441843200000 | 177.48 |
| 1441929600000 | 177.29 |
| 1442188800000 | 176.53 |
| 1442275200000 | 178.83 |
| 1442361600000 | 180.36 |
| 1442448000000 | 179.8 |
| 1442534400000 | 176.21 |
| 1442793600000 | 180.13 |
| 1442880000000 | 178.39 |
| 1442966400000 | 177.78 |
| 1443052800000 | 174.58 |
| 1443139200000 | 176.72 |
| 1443398400000 | 171.24 |
| 1443484800000 | 171.36 |
| 1443571200000 | 175.12 |
| 1443657600000 | 174.39 |
| 1443744000000 | 175.79 |
| 1444003200000 | 180.21 |
| 1444089600000 | 178.16 |
| 1444176000000 | 180.9 |
| 1444262400000 | 181.99 |
| 1444348800000 | 180.79 |
| 1444608000000 | 180.33 |
| 1444694400000 | 178.48 |
| 1444780800000 | 176.72 |
| 1444867200000 | 179.79 |
| 1444953600000 | 179.84 |
| 1445212800000 | 180.7 |
| 1445299200000 | 180.12 |
| 1445385600000 | 178.36 |
| 1445472000000 | 183.48 |
| 1445558400000 | 186.19 |
| 1445817600000 | 185.72 |
| 1445904000000 | 184.64 |
| 1445990400000 | 187.53 |
| 1446076800000 | 189.02 |
| 1446163200000 | 187.36 |
| 1446422400000 | 189.94 |
| 1446508800000 | 190.82 |
| 1446595200000 | 191.72 |
| 1446681600000 | 191.94 |
| 1446768000000 | 193.7 |
| 1447027200000 | 191.85 |
| 1447113600000 | 193.55 |
| 1447200000000 | 192.29 |
| 1447286400000 | 188.83 |
| 1447372800000 | 187.2 |
| 1447632000000 | 189.95 |
| 1447718400000 | 190.58 |
| 1447804800000 | 193.67 |
| 1447891200000 | 192 |
| 1447977600000 | 194.18 |
| 1448236800000 | 195.34 |
| 1448323200000 | 195 |
| 1448409600000 | 196.18 |
| 1448496000000 | 195.87 |
| 1448582400000 | 196.73 |
| 1448841600000 | 196.35 |
| 1448928000000 | 197.21 |
| 1449014400000 | 195.36 |
| 1449100800000 | 187.22 |
| 1449187200000 | 189.36 |
| 1449446400000 | 188.15 |
| 1449532800000 | 186.59 |
| 1449619200000 | 183.35 |
| 1449705600000 | 183.95 |
| 1449792000000 | 179.33 |
| 1450051200000 | 178.3 |
| 1450137600000 | 182.11 |
| 1450224000000 | 184.11 |
| 1450310400000 | 183.13 |
| 1450396800000 | 180.38 |
| 1450656000000 | 180.48 |
| 1450742400000 | 181.24 |
| 1450828800000 | 185.29 |
| 1450915200000 | 183.82 |
| 1451260800000 | 183.36 |
| 1451347200000 | 186.26 |
| 1451433600000 | 184.72 |
| 1451520000000 | 184.19 |
| 1451865600000 | 182.41 |
| 1451952000000 | 184.31 |
| 1452038400000 | 180.9 |
| 1452124800000 | 175.62 |
| 1452211200000 | 172.07 |
| 1452470400000 | 172.88 |
| 1452556800000 | 174.17 |
| 1452643200000 | 169.33 |
| 1452729600000 | 171.04 |
| 1452816000000 | 166.29 |
| 1453075200000 | 167.46 |
| 1453161600000 | 166.32 |
| 1453248000000 | 164.77 |
| 1453334400000 | 166.6 |
| 1453420800000 | 170.21 |
| 1453680000000 | 167.31 |
| 1453766400000 | 170.22 |
| 1453852800000 | 168.59 |
| 1453939200000 | 166.72 |
| 1454025600000 | 173.51 |
| 1454284800000 | 172.51 |
| 1454371200000 | 168.53 |
| 1454457600000 | 167.3 |
| 1454544000000 | 166.74 |
| 1454630400000 | 163.48 |
| 1454889600000 | 159.66 |
| 1454976000000 | 157.26 |
| 1455062400000 | 159.59 |
| 1455148800000 | 155.21 |
| 1455235200000 | 159.86 |
| 1455494400000 | 161.28 |
| 1455580800000 | 164.57 |
| 1455667200000 | 167.61 |
| 1455753600000 | 167.58 |
| 1455840000000 | 167.61 |
| 1456099200000 | 171.32 |
| 1456185600000 | 169.83 |
| 1456272000000 | 170.66 |
| 1456358400000 | 172.55 |
| 1456444800000 | 174.63 |
| 1456704000000 | 174.49 |
| 1456790400000 | 178.51 |
| 1456876800000 | 180.24 |
| 1456963200000 | 180.39 |
| 1457049600000 | 179.58 |
| 1457308800000 | 180.36 |
| 1457395200000 | 176.4 |
| 1457481600000 | 178.24 |
| 1457568000000 | 176.12 |
| 1457654400000 | 179.45 |
| 1457913600000 | 179.69 |
| 1458000000000 | 178.6 |
| 1458086400000 | 181.11 |
| 1458172800000 | 178.88 |
| 1458259200000 | 180.14 |
| 1458518400000 | 180.51 |
| 1458604800000 | 181.06 |
| 1458691200000 | 180.38 |
| 1458777600000 | 180.48 |
| 1459123200000 | 180 |
| 1459209600000 | 182.76 |
| 1459296000000 | 180.66 |
| 1459382400000 | 180.34 |
| 1459468800000 | 182.13 |
| 1459728000000 | 180.31 |
| 1459814400000 | 178.49 |
| 1459900800000 | 180.23 |
| 1459987200000 | 177.84 |
| 1460073600000 | 178.15 |
| 1460332800000 | 177.34 |
| 1460419200000 | 179.91 |
| 1460505600000 | 183.61 |
| 1460592000000 | 183.41 |
| 1460678400000 | 183.2 |
| 1460937600000 | 183.92 |
| 1461024000000 | 183.88 |
| 1461110400000 | 184.48 |
| 1461196800000 | 183.99 |
| 1461283200000 | 185.84 |
| 1461542400000 | 184.94 |
| 1461628800000 | 185.14 |
| 1461715200000 | 185.93 |
| 1461801600000 | 184.04 |
| 1461888000000 | 180.3 |
| 1462147200000 | 180.88 |
| 1462233600000 | 179.16 |
| 1462320000000 | 178.57 |
| 1462406400000 | 180.02 |
| 1462492800000 | 180.8 |
| 1462752000000 | 181.42 |
| 1462838400000 | 183.69 |
| 1462924800000 | 181.39 |
| 1463011200000 | 181.79 |
| 1463097600000 | 182 |
| 1463356800000 | 182.99 |
| 1463443200000 | 181.09 |
| 1463529600000 | 181.49 |
| 1463616000000 | 182.02 |
| 1463702400000 | 183.43 |
| 1463961600000 | 183.31 |
| 1464048000000 | 186.61 |
| 1464134400000 | 188.04 |
| 1464220800000 | 187.12 |
| 1464307200000 | 188.96 |
| 1464566400000 | 188.85 |
| 1464652800000 | 189.06 |
| 1464739200000 | 188.89 |
| 1464825600000 | 190.18 |
| 1464912000000 | 186.31 |
| 1465171200000 | 186.79 |
| 1465257600000 | 187.4 |
| 1465344000000 | 187.37 |
| 1465430400000 | 188.11 |
| 1465516800000 | 186.42 |
| 1465776000000 | 184.49 |
| 1465862400000 | 185.55 |
| 1465948800000 | 185.27 |
| 1466035200000 | 186.85 |
| 1466121600000 | 184.9 |
| 1466380800000 | 185.12 |
| 1466467200000 | 186.3 |
| 1466553600000 | 185.96 |
| 1466640000000 | 187.42 |
| 1466726400000 | 184.15 |
| 1466985600000 | 182.04 |
| 1467072000000 | 184.03 |
| 1467158400000 | 186.36 |
| 1467244800000 | 189.41 |
| 1467331200000 | 189.26 |
| 1467590400000 | 189.16 |
| 1467676800000 | 187.78 |
| 1467763200000 | 189.16 |
| 1467849600000 | 189.64 |
| 1467936000000 | 193.78 |
| 1468195200000 | 194.25 |
| 1468281600000 | 195.51 |
| 1468368000000 | 194.77 |
| 1468454400000 | 195.09 |
| 1468540800000 | 195.54 |
| 1468800000000 | 195.76 |
| 1468886400000 | 196.42 |
| 1468972800000 | 197.16 |
| 1469059200000 | 196.65 |
| 1469145600000 | 198.3 |
| 1469404800000 | 197.99 |
| 1469491200000 | 198.85 |
| 1469577600000 | 197.36 |
| 1469664000000 | 196.57 |
| 1469750400000 | 195.61 |
| 1470009600000 | 195.08 |
| 1470096000000 | 191.53 |
| 1470182400000 | 193.25 |
| 1470268800000 | 193.67 |
| 1470355200000 | 196.38 |
| 1470614400000 | 196.12 |
| 1470700800000 | 195.21 |
| 1470787200000 | 193.95 |
| 1470873600000 | 194.34 |
| 1470960000000 | 193.83 |
| 1471219200000 | 194.23 |
| 1471305600000 | 191.38 |
| 1471392000000 | 191.13 |
| 1471478400000 | 191.15 |
| 1471564800000 | 191.14 |
| 1471824000000 | 191.17 |
| 1471910400000 | 191.63 |
| 1471996800000 | 191.63 |
| 1472083200000 | 191.31 |
| 1472169600000 | 190.78 |
| 1472428800000 | 194.04 |
| 1472515200000 | 194.06 |
| 1472601600000 | 194.08 |
| 1472688000000 | 192.85 |
| 1472774400000 | 194.88 |
| 1473033600000 | 195.18 |
| 1473120000000 | 193.32 |
| 1473206400000 | 193.69 |
| 1473292800000 | 191.91 |
| 1473379200000 | 187.75 |
| 1473638400000 | 190.33 |
| 1473724800000 | 186.88 |
| 1473811200000 | 186.61 |
| 1473897600000 | 188.53 |
| 1473984000000 | 189.32 |
| 1474243200000 | 189.78 |
| 1474329600000 | 189.79 |
| 1474416000000 | 192.67 |
| 1474502400000 | 192.98 |
| 1474588800000 | 192.01 |
| 1474848000000 | 190.24 |
| 1474934400000 | 192.09 |
| 1475020800000 | 193.47 |
| 1475107200000 | 190.91 |
| 1475193600000 | 191.99 |
| 1475452800000 | 191.23 |
| 1475539200000 | 190.96 |
| 1475625600000 | 190.81 |
| 1475712000000 | 191.49 |
| 1475798400000 | 190.34 |
| 1476057600000 | 191.57 |
| 1476144000000 | 190.57 |
| 1476230400000 | 191.77 |
| 1476316800000 | 190.61 |
| 1476403200000 | 191.02 |
| 1476662400000 | 190.87 |
| 1476748800000 | 192.25 |
| 1476835200000 | 192.92 |
| 1476921600000 | 193.19 |
| 1477008000000 | 193.87 |
| 1477267200000 | 194.22 |
| 1477353600000 | 192.82 |
| 1477440000000 | 191.21 |
| 1477526400000 | 189.77 |
| 1477612800000 | 190.41 |
| 1477872000000 | 190.92 |
| 1477958400000 | 187.9 |
| 1478044800000 | 185.24 |
| 1478131200000 | 185.14 |
| 1478217600000 | 185.18 |
| 1478476800000 | 190.13 |
| 1478563200000 | 190.94 |
| 1478649600000 | 193.92 |
| 1478736000000 | 196.13 |
| 1478822400000 | 197 |
| 1479081600000 | 201.37 |
| 1479168000000 | 202.16 |
| 1479254400000 | 202.64 |
| 1479340800000 | 203.71 |
| 1479427200000 | 205.05 |
| 1479686400000 | 205.29 |
| 1479772800000 | 207.01 |
| 1479859200000 | 208.89 |
| 1479945600000 | 208.27 |
| 1480032000000 | 208.27 |
| 1480291200000 | 207.14 |
| 1480377600000 | 207.05 |
| 1480464000000 | 206.67 |
| 1480550400000 | 205.76 |
| 1480636800000 | 205.03 |
| 1480896000000 | 205.58 |
| 1480982400000 | 206.71 |
| 1481068800000 | 208.69 |
| 1481155200000 | 212.94 |
| 1481241600000 | 214.67 |
| 1481500800000 | 212.36 |
| 1481587200000 | 212.32 |
| 1481673600000 | 209.73 |
| 1481760000000 | 215.6 |
| 1481846400000 | 215.34 |
| 1482105600000 | 215.29 |
| 1482192000000 | 217.66 |
| 1482278400000 | 215.88 |
| 1482364800000 | 213.77 |
| 1482451200000 | 214.08 |
| 1482710400000 | 214.08 |
| 1482796800000 | 214.81 |
| 1482883200000 | 214.05 |
| 1482969600000 | 212.52 |
| 1483056000000 | 210.9 |
| 1483315200000 | 210.9 |
| 1483401600000 | 216.02 |
| 1483488000000 | 216.77 |
| 1483574400000 | 213.69 |
| 1483660800000 | 214.8 |
| 1483920000000 | 213.75 |
| 1484006400000 | 213.45 |
| 1484092800000 | 216.32 |
| 1484179200000 | 212.39 |
| 1484265600000 | 213.68 |
| 1484524800000 | 214.08 |
| 1484611200000 | 211.76 |
| 1484697600000 | 212.17 |
| 1484784000000 | 212.56 |
| 1484870400000 | 212 |
| 1485129600000 | 210.52 |
| 1485216000000 | 212.35 |
| 1485302400000 | 213.98 |
| 1485388800000 | 214.62 |
| 1485475200000 | 213.52 |
| 1485734400000 | 212.8 |
| 1485820800000 | 211.03 |
| 1485907200000 | 211.47 |
| 1485993600000 | 210.86 |
| 1486080000000 | 212.96 |
| 1486339200000 | 213.63 |
| 1486425600000 | 214.43 |
| 1486512000000 | 214.76 |
| 1486598400000 | 217.41 |
| 1486684800000 | 219.28 |
| 1486944000000 | 220.41 |
| 1487030400000 | 221.69 |
| 1487116800000 | 222.82 |
| 1487203200000 | 220.77 |
| 1487289600000 | 222.5 |
| 1487548800000 | 222.68 |
| 1487635200000 | 226.17 |
| 1487721600000 | 225.62 |
| 1487808000000 | 224.08 |
| 1487894400000 | 225.26 |
| 1488153600000 | 224.61 |
| 1488240000000 | 223.02 |
| 1488326400000 | 227.13 |
| 1488412800000 | 226.29 |
| 1488499200000 | 225.96 |
| 1488758400000 | 224.14 |
| 1488844800000 | 223.6 |
| 1488931200000 | 223.56 |
| 1489017600000 | 222.44 |
| 1489104000000 | 221.74 |
| 1489363200000 | 221.96 |
| 1489449600000 | 221.83 |
| 1489536000000 | 224.87 |
| 1489622400000 | 222.31 |
| 1489708800000 | 222.43 |
| 1489968000000 | 221.61 |
| 1490054400000 | 217.48 |
| 1490140800000 | 218.27 |
| 1490227200000 | 218.65 |
| 1490313600000 | 218.1 |
| 1490572800000 | 216.17 |
| 1490659200000 | 217.92 |
| 1490745600000 | 220.52 |
| 1490832000000 | 221.49 |
| 1490918400000 | 222.28 |
| 1491177600000 | 222.01 |
| 1491264000000 | 221.39 |
| 1491350400000 | 220.78 |
| 1491436800000 | 221.91 |
| 1491523200000 | 222.41 |
| 1491782400000 | 223.32 |
| 1491868800000 | 223.34 |
| 1491955200000 | 221.93 |
| 1492041600000 | 220.4 |
| 1492387200000 | 221.93 |
| 1492473600000 | 221.15 |
| 1492560000000 | 221.44 |
| 1492646400000 | 222.12 |
| 1492732800000 | 223.41 |
| 1492992000000 | 222.68 |
| 1493078400000 | 222.61 |
| 1493164800000 | 223.46 |
| 1493251200000 | 224.06 |
| 1493337600000 | 222.47 |
| 1493596800000 | 222.2 |
| 1493683200000 | 222.7 |
| 1493769600000 | 221.58 |
| 1493856000000 | 221.42 |
| 1493942400000 | 222.1 |
| 1494201600000 | 222.17 |
| 1494288000000 | 222.63 |
| 1494374400000 | 223.62 |
| 1494460800000 | 222.4 |
| 1494547200000 | 220.38 |
| 1494806400000 | 220.86 |
| 1494892800000 | 218.05 |
| 1494979200000 | 213.29 |
| 1495065600000 | 214.17 |
| 1495152000000 | 214.33 |
| 1495411200000 | 214.83 |
| 1495497600000 | 215.3 |
| 1495584000000 | 216.93 |
| 1495670400000 | 217.62 |
| 1495756800000 | 217.99 |
| 1496016000000 | 218.12 |
| 1496102400000 | 217.76 |
| 1496188800000 | 217.08 |
| 1496275200000 | 220.29 |
| 1496361600000 | 219.85 |
| 1496620800000 | 219.56 |
| 1496707200000 | 218.48 |
| 1496793600000 | 219.08 |
| 1496880000000 | 219.73 |
| 1496966400000 | 220.58 |
| 1497225600000 | 220.47 |
| 1497312000000 | 221.69 |
| 1497398400000 | 220.1 |
| 1497484800000 | 222.71 |
| 1497571200000 | 221.73 |
| 1497830400000 | 224.01 |
| 1497916800000 | 222.73 |
| 1498003200000 | 222.23 |
| 1498089600000 | 221.72 |
| 1498176000000 | 221.84 |
| 1498435200000 | 222.22 |
| 1498521600000 | 218.61 |
| 1498608000000 | 219.02 |
| 1498694400000 | 215.75 |
| 1498780800000 | 216.74 |
| 1499040000000 | 218.4 |
| 1499126400000 | 218.72 |
| 1499212800000 | 218.77 |
| 1499299200000 | 215.12 |
| 1499385600000 | 217.24 |
| 1499644800000 | 217.1 |
| 1499731200000 | 216.32 |
| 1499817600000 | 218.09 |
| 1499904000000 | 218.44 |
| 1499990400000 | 218.49 |
| 1500249600000 | 218.76 |
| 1500336000000 | 216.14 |
| 1500422400000 | 218.67 |
| 1500508800000 | 216.02 |
| 1500595200000 | 215.65 |
| 1500854400000 | 215.97 |
| 1500940800000 | 216.44 |
| 1501027200000 | 216.55 |
| 1501113600000 | 215.73 |
| 1501200000000 | 213.87 |
| 1501459200000 | 213 |
| 1501545600000 | 213.05 |
| 1501632000000 | 210.78 |
| 1501718400000 | 210.27 |
| 1501804800000 | 212.49 |
| 1502064000000 | 212 |
| 1502150400000 | 212.18 |
| 1502236800000 | 211.6 |
| 1502323200000 | 208.41 |
| 1502409600000 | 208.1 |
| 1502668800000 | 210.58 |
| 1502755200000 | 211.3 |
| 1502841600000 | 212.44 |
| 1502928000000 | 208.63 |
| 1503014400000 | 208.34 |
| 1503273600000 | 207.63 |
| 1503360000000 | 210.46 |
| 1503446400000 | 209.08 |
| 1503532800000 | 209.16 |
| 1503619200000 | 208.45 |
| 1503878400000 | 206.75 |
| 1503964800000 | 205.21 |
| 1504051200000 | 207.98 |
| 1504137600000 | 210.15 |
| 1504224000000 | 210.61 |
| 1504483200000 | 210.02 |
| 1504569600000 | 208.18 |
| 1504656000000 | 208.31 |
| 1504742400000 | 207.01 |
| 1504828800000 | 207.03 |
| 1505088000000 | 210.06 |
| 1505174400000 | 211.56 |
| 1505260800000 | 211.16 |
| 1505347200000 | 211.87 |
| 1505433600000 | 210.61 |
| 1505692800000 | 211.09 |
| 1505779200000 | 210.32 |
| 1505865600000 | 210.48 |
| 1505952000000 | 211.07 |
| 1506038400000 | 210.76 |
| 1506297600000 | 212.49 |
| 1506384000000 | 214.7 |
| 1506470400000 | 216.08 |
| 1506556800000 | 215.43 |
| 1506643200000 | 215.75 |
| 1506902400000 | 218.26 |
| 1506988800000 | 218.38 |
| 1507075200000 | 218.85 |
| 1507161600000 | 220.49 |
| 1507248000000 | 219.92 |
| 1507507200000 | 219.21 |
| 1507593600000 | 218.57 |
| 1507680000000 | 218.32 |
| 1507766400000 | 218.36 |
| 1507852800000 | 218.66 |
| 1508112000000 | 219.44 |
| 1508198400000 | 220.01 |
| 1508284800000 | 219.89 |
| 1508371200000 | 218.4 |
| 1508457600000 | 220.73 |
| 1508716800000 | 221.04 |
| 1508803200000 | 220.97 |
| 1508889600000 | 218.61 |
| 1508976000000 | 221.41 |
| 1509062400000 | 225.1 |
| 1509321600000 | 222.54 |
| 1509408000000 | 223.16 |
| 1509494400000 | 223.45 |
| 1509580800000 | 222.31 |
| 1509667200000 | 223.96 |
| 1509926400000 | 224.31 |
| 1510012800000 | 224.32 |
| 1510099200000 | 224.88 |
| 1510185600000 | 223.44 |
| 1510272000000 | 222.67 |
| 1510531200000 | 223.19 |
| 1510617600000 | 221.72 |
| 1510704000000 | 219.7 |
| 1510790400000 | 222.26 |
| 1510876800000 | 222.33 |
| 1511136000000 | 223.35 |
| 1511222400000 | 224.39 |
| 1511308800000 | 222.86 |
| 1511395200000 | 221.8 |
| 1511481600000 | 220.69 |
| 1511740800000 | 221 |
| 1511827200000 | 224.02 |
| 1511913600000 | 225.09 |
| 1512000000000 | 225.45 |
| 1512086400000 | 226 |
| 1512345600000 | 226.14 |
| 1512432000000 | 225.34 |
| 1512518400000 | 226.2 |
| 1512604800000 | 227.01 |
| 1512691200000 | 229.03 |
| 1512950400000 | 228.32 |
| 1513036800000 | 229.64 |
| 1513123200000 | 229.34 |
| 1513209600000 | 227.61 |
| 1513296000000 | 229.87 |
| 1513555200000 | 230.54 |
| 1513641600000 | 229.68 |
| 1513728000000 | 227.98 |
| 1513814400000 | 228.06 |
| 1513900800000 | 228.78 |
| 1514246400000 | 228.32 |
| 1514332800000 | 228.24 |
| 1514419200000 | 228.36 |
| 1514505600000 | 225.83 |
| 1514851200000 | 225.97 |
| 1514937600000 | 227.38 |
| 1515024000000 | 227.31 |
| 1515110400000 | 229.29 |
| 1515369600000 | 231.45 |
| 1515456000000 | 232.44 |
| 1515542400000 | 229.97 |
| 1515628800000 | 230.71 |
| 1515715200000 | 229.65 |
| 1515974400000 | 227.28 |
| 1516060800000 | 226.82 |
| 1516147200000 | 228.57 |
| 1516233600000 | 227.93 |
| 1516320000000 | 230.06 |
| 1516579200000 | 230.44 |
| 1516665600000 | 230.21 |
| 1516752000000 | 227.93 |
| 1516838400000 | 226.21 |
| 1516924800000 | 229.7 |
| 1517184000000 | 230.14 |
| 1517270400000 | 227.04 |
| 1517356800000 | 226.09 |
| 1517443200000 | 225.26 |
| 1517529600000 | 221.76 |
| 1517788800000 | 214.41 |
| 1517875200000 | 217.91 |
| 1517961600000 | 217.76 |
| 1518048000000 | 211.94 |
| 1518134400000 | 214.91 |
| 1518393600000 | 217.35 |
| 1518480000000 | 216.73 |
| 1518566400000 | 219.15 |
| 1518652800000 | 220.65 |
| 1518739200000 | 221.84 |
| 1518998400000 | 222.77 |
| 1519084800000 | 222.57 |
| 1519171200000 | 221.45 |
| 1519257600000 | 221.61 |
| 1519344000000 | 225.35 |
| 1519603200000 | 226.97 |
| 1519689600000 | 225.35 |
| 1519776000000 | 224.26 |
| 1519862400000 | 222.44 |
| 1519948800000 | 221.92 |
| 1520208000000 | 223.67 |
| 1520294400000 | 223.77 |
| 1520380800000 | 224.29 |
| 1520467200000 | 226.39 |
| 1520553600000 | 229.94 |
| 1520812800000 | 229.84 |
| 1520899200000 | 227.34 |
| 1520985600000 | 226.88 |
| 1521072000000 | 227.08 |
| 1521158400000 | 228.87 |
| 1521417600000 | 225.65 |
| 1521504000000 | 226.74 |
| 1521590400000 | 226.77 |
| 1521676800000 | 220.82 |
| 1521763200000 | 215.65 |
| 1522022400000 | 218.66 |
| 1522108800000 | 217.06 |
| 1522195200000 | 217.81 |
| 1522281600000 | 221.48 |
| 1522627200000 | 216.02 |
| 1522713600000 | 219.19 |
| 1522800000000 | 220.95 |
| 1522886400000 | 223.18 |
| 1522972800000 | 218.2 |
| 1523232000000 | 217.85 |
| 1523318400000 | 220.45 |
| 1523404800000 | 219.1 |
| 1523491200000 | 221.04 |
| 1523577600000 | 220.14 |
| 1523836800000 | 221.77 |
| 1523923200000 | 223.89 |
| 1524009600000 | 223.89 |
| 1524096000000 | 222.07 |
| 1524182400000 | 221.78 |
| 1524441600000 | 222.81 |
| 1524528000000 | 221.12 |
| 1524614400000 | 221.83 |
| 1524700800000 | 224.18 |
| 1524787200000 | 224.58 |
| 1525046400000 | 222.45 |
| 1525132800000 | 225.01 |
| 1525219200000 | 223.87 |
| 1525305600000 | 223.97 |
| 1525392000000 | 227.43 |
| 1525651200000 | 228.67 |
| 1525737600000 | 229.45 |
| 1525824000000 | 230.96 |
| 1525910400000 | 232.56 |
| 1525996800000 | 231.39 |
| 1526256000000 | 230.44 |
| 1526342400000 | 231.05 |
| 1526428800000 | 233.67 |
| 1526515200000 | 233.69 |
| 1526601600000 | 233.96 |
| 1526860800000 | 236.19 |
| 1526947200000 | 234.93 |
| 1527033600000 | 236.7 |
| 1527120000000 | 236.06 |
| 1527206400000 | 237.38 |
| 1527465600000 | 238.07 |
| 1527552000000 | 237.07 |
| 1527638400000 | 239.07 |
| 1527724800000 | 235.47 |
| 1527811200000 | 237.91 |
| 1528070400000 | 238.26 |
| 1528156800000 | 239.5 |
| 1528243200000 | 239.31 |
| 1528329600000 | 238.22 |
| 1528416000000 | 240.54 |
| 1528675200000 | 240.2 |
| 1528761600000 | 241.56 |
| 1528848000000 | 240.18 |
| 1528934400000 | 243.6 |
| 1529020800000 | 244.7 |
| 1529280000000 | 244.33 |
| 1529366400000 | 244.27 |
| 1529452800000 | 244.65 |
| 1529539200000 | 242.28 |
| 1529625600000 | 242.11 |
| 1529884800000 | 238.34 |
| 1529971200000 | 239.14 |
| 1530057600000 | 237.75 |
| 1530144000000 | 239.78 |
| 1530230400000 | 237.87 |
| 1530489600000 | 239.71 |
| 1530576000000 | 238.61 |
| 1530662400000 | 238.72 |
| 1530748800000 | 239.81 |
| 1530835200000 | 240.38 |
| 1531094400000 | 242.21 |
| 1531180800000 | 243.02 |
| 1531267200000 | 241.42 |
| 1531353600000 | 244.22 |
| 1531440000000 | 244.62 |
| 1531699200000 | 242.75 |
| 1531785600000 | 244.57 |
| 1531872000000 | 245.76 |
| 1531958400000 | 246.74 |
| 1532044800000 | 243.94 |
| 1532304000000 | 243.98 |
| 1532390400000 | 242.9 |
| 1532476800000 | 245.35 |
| 1532563200000 | 247.17 |
| 1532649600000 | 245.71 |
| 1532908800000 | 242.87 |
| 1532995200000 | 245.44 |
| 1533081600000 | 244.73 |
| 1533168000000 | 247.32 |
| 1533254400000 | 248.75 |
| 1533513600000 | 250.46 |
| 1533600000000 | 249.8 |
| 1533686400000 | 248.94 |
| 1533772800000 | 249.72 |
| 1533859200000 | 250.88 |
| 1534118400000 | 249.92 |
| 1534204800000 | 252.6 |
| 1534291200000 | 252.28 |
| 1534377600000 | 252.07 |
| 1534464000000 | 252.83 |
| 1534723200000 | 253.12 |
| 1534809600000 | 251.94 |
| 1534896000000 | 250 |
| 1534982400000 | 250.02 |
| 1535068800000 | 250.35 |
| 1535328000000 | 250.34 |
| 1535414400000 | 249.83 |
| 1535500800000 | 251.24 |
| 1535587200000 | 250.52 |
| 1535673600000 | 251.69 |
| 1535932800000 | 251.88 |
| 1536019200000 | 253.1 |
| 1536105600000 | 251.36 |
| 1536192000000 | 250.79 |
| 1536278400000 | 251.07 |
| 1536537600000 | 251.44 |
| 1536624000000 | 251.72 |
| 1536710400000 | 250.66 |
| 1536796800000 | 250.69 |
| 1536883200000 | 251.7 |
| 1537142400000 | 249.67 |
| 1537228800000 | 250.21 |
| 1537315200000 | 250.27 |
| 1537401600000 | 249.98 |
| 1537488000000 | 249.73 |
| 1537747200000 | 247.49 |
| 1537833600000 | 246.78 |
| 1537920000000 | 246.38 |
| 1538006400000 | 247.73 |
| 1538092800000 | 249.68 |
| 1538352000000 | 250.17 |
| 1538438400000 | 249.97 |
| 1538524800000 | 250.39 |
| 1538611200000 | 248.07 |
| 1538697600000 | 246.83 |
| 1538956800000 | 247.02 |
| 1539043200000 | 245.86 |
| 1539129600000 | 237.35 |
| 1539216000000 | 232.03 |
| 1539302400000 | 234.41 |
| 1539561600000 | 234.11 |
| 1539648000000 | 239.21 |
| 1539734400000 | 239.5 |
| 1539820800000 | 237.23 |
| 1539907200000 | 236.66 |
| 1540166400000 | 236.51 |
| 1540252800000 | 235.58 |
| 1540339200000 | 230.56 |
| 1540425600000 | 234.06 |
| 1540512000000 | 230.74 |
| 1540771200000 | 230.3 |
| 1540857600000 | 234.76 |
| 1540944000000 | 238.26 |
| 1541030400000 | 240.31 |
| 1541116800000 | 240.36 |
| 1541376000000 | 241.19 |
| 1541462400000 | 242.26 |
| 1541548800000 | 245.14 |
| 1541635200000 | 245.79 |
| 1541721600000 | 245.73 |
| 1541980800000 | 244.55 |
| 1542067200000 | 243.55 |
| 1542153600000 | 241.82 |
| 1542240000000 | 244.16 |
| 1542326400000 | 243.28 |
| 1542585600000 | 238.62 |
| 1542672000000 | 235.84 |
| 1542758400000 | 238.19 |
| 1542844800000 | 237.92 |
| 1542931200000 | 239.3 |
| 1543190400000 | 242.29 |
| 1543276800000 | 242.79 |
| 1543363200000 | 248.48 |
| 1543449600000 | 245.28 |
| 1543536000000 | 247.9 |
| 1543795200000 | 250.08 |
| 1543881600000 | 242.51 |
| 1543968000000 | 242.73 |
| 1544054400000 | 240.81 |
| 1544140800000 | 235.76 |
| 1544400000000 | 235.81 |
| 1544486400000 | 236.8 |
| 1544572800000 | 237.56 |
| 1544659200000 | 237.16 |
| 1544745600000 | 234.75 |
| 1545004800000 | 228.57 |
| 1545091200000 | 227.69 |
| 1545177600000 | 223.37 |
| 1545264000000 | 219.59 |
| 1545350400000 | 215.03 |
| 1545609600000 | 208.82 |
| 1545782400000 | 218.38 |
| 1545868800000 | 220.18 |
| 1545955200000 | 219.37 |
| 1546214400000 | 221.44 |
| 1546387200000 | 221.96 |
| 1546473600000 | 217.22 |
| 1546560000000 | 223.72 |
| 1546819200000 | 225.32 |
| 1546905600000 | 228.27 |
| 1546992000000 | 228.45 |
| 1547078400000 | 230.28 |
| 1547164800000 | 231.52 |
| 1547424000000 | 230.16 |
| 1547510400000 | 233.32 |
| 1547596800000 | 234.97 |
| 1547683200000 | 237.15 |
| 1547769600000 | 240.63 |
| 1548028800000 | 240.65 |
| 1548115200000 | 237.74 |
| 1548201600000 | 237.27 |
| 1548288000000 | 238.8 |
| 1548374400000 | 240 |
| 1548633600000 | 238.88 |
| 1548720000000 | 239.13 |
| 1548806400000 | 241.41 |
| 1548892800000 | 241.86 |
| 1548979200000 | 243.33 |
| 1549238400000 | 246.33 |
| 1549324800000 | 247.4 |
| 1549411200000 | 248.12 |
| 1549497600000 | 247.66 |
| 1549584000000 | 249.35 |
| 1549843200000 | 251.49 |
| 1549929600000 | 254.17 |
| 1550016000000 | 254.83 |
| 1550102400000 | 254.78 |
| 1550188800000 | 257.9 |
| 1550448000000 | 256.91 |
| 1550534400000 | 256.66 |
| 1550620800000 | 256.79 |
| 1550707200000 | 256.55 |
| 1550793600000 | 258.64 |
| 1551052800000 | 258.69 |
| 1551139200000 | 257.32 |
| 1551225600000 | 258.29 |
| 1551312000000 | 258.08 |
| 1551398400000 | 260.13 |
| 1551657600000 | 260.15 |
| 1551744000000 | 260.16 |
| 1551830400000 | 257.14 |
| 1551916800000 | 257.16 |
| 1552003200000 | 256.46 |
| 1552262400000 | 260.31 |
| 1552348800000 | 259.89 |
| 1552435200000 | 260.65 |
| 1552521600000 | 260.57 |
| 1552608000000 | 260.89 |
| 1552867200000 | 261.37 |
| 1552953600000 | 260.45 |
| 1553040000000 | 258.57 |
| 1553126400000 | 262.38 |
| 1553212800000 | 258.89 |
| 1553472000000 | 258.2 |
| 1553558400000 | 261.51 |
| 1553644800000 | 261.32 |
| 1553731200000 | 263.82 |
| 1553817600000 | 265.76 |
| 1554076800000 | 269.17 |
| 1554163200000 | 269.92 |
| 1554249600000 | 269.92 |
| 1554336000000 | 270.26 |
| 1554422400000 | 271.95 |
| 1554681600000 | 270.88 |
| 1554768000000 | 268.65 |
| 1554854400000 | 271.48 |
| 1554940800000 | 271.46 |
| 1555027200000 | 272.65 |
| 1555286400000 | 272.51 |
| 1555372800000 | 272 |
| 1555459200000 | 269.67 |
| 1555545600000 | 271.86 |
| 1555891200000 | 270.96 |
| 1555977600000 | 274.91 |
| 1556064000000 | 275.71 |
| 1556150400000 | 276.14 |
| 1556236800000 | 277.84 |
| 1556496000000 | 277.28 |
| 1556582400000 | 277.49 |
| 1556668800000 | 273.27 |
| 1556755200000 | 275.41 |
| 1556841600000 | 279 |
| 1557100800000 | 277.93 |
| 1557187200000 | 273.48 |
| 1557273600000 | 272.44 |
| 1557360000000 | 271.29 |
| 1557446400000 | 272.38 |
| 1557705600000 | 265.39 |
| 1557792000000 | 268.81 |
| 1557878400000 | 269.92 |
| 1557964800000 | 272.91 |
| 1558051200000 | 271 |
| 1558310400000 | 268.56 |
| 1558396800000 | 270.86 |
| 1558483200000 | 270.58 |
| 1558569600000 | 267.59 |
| 1558656000000 | 267.26 |
| 1558915200000 | 267.54 |
| 1559001600000 | 265.98 |
| 1559088000000 | 264.83 |
| 1559174400000 | 265.83 |
| 1559260800000 | 263.39 |
| 1559520000000 | 263.46 |
| 1559606400000 | 267.9 |
| 1559692800000 | 270.26 |
| 1559779200000 | 271.07 |
| 1559865600000 | 271.64 |
| 1560124800000 | 273.22 |
| 1560211200000 | 272.76 |
| 1560297600000 | 272.64 |
| 1560384000000 | 274.97 |
| 1560470400000 | 275.11 |
| 1560729600000 | 274.73 |
| 1560816000000 | 277.73 |
| 1560902400000 | 278.56 |
| 1560988800000 | 278.38 |
| 1561075200000 | 276.75 |
| 1561334400000 | 273.91 |
| 1561420800000 | 271.96 |
| 1561507200000 | 270.65 |
| 1561593600000 | 273.14 |
| 1561680000000 | 275.78 |
| 1561939200000 | 279.44 |
| 1562025600000 | 280.33 |
| 1562112000000 | 283.37 |
| 1562198400000 | 283.36 |
| 1562284800000 | 284.48 |
| 1562544000000 | 282.84 |
| 1562630400000 | 283.26 |
| 1562716800000 | 282.46 |
| 1562803200000 | 282.45 |
| 1562889600000 | 284.25 |
| 1563148800000 | 283.66 |
| 1563235200000 | 283.99 |
| 1563321600000 | 282.57 |
| 1563408000000 | 284.27 |
| 1563494400000 | 282.14 |
| 1563753600000 | 282.18 |
| 1563840000000 | 286.54 |
| 1563926400000 | 289.04 |
| 1564012800000 | 286.92 |
| 1564099200000 | 289.68 |
| 1564358400000 | 288.88 |
| 1564444800000 | 287.82 |
| 1564531200000 | 285.1 |
| 1564617600000 | 283.76 |
| 1564704000000 | 280.48 |
| 1564963200000 | 270.32 |
| 1565049600000 | 273.88 |
| 1565136000000 | 274.02 |
| 1565222400000 | 279.46 |
| 1565308800000 | 277.56 |
| 1565568000000 | 273.79 |
| 1565654400000 | 277.52 |
| 1565740800000 | 271 |
| 1565827200000 | 273.3 |
| 1565913600000 | 277.34 |
| 1566172800000 | 280.01 |
| 1566259200000 | 277.53 |
| 1566345600000 | 279.46 |
| 1566432000000 | 280.17 |
| 1566518400000 | 272.43 |
| 1566777600000 | 274.5 |
| 1566864000000 | 273.78 |
| 1566950400000 | 276.07 |
| 1567036800000 | 280.35 |
| 1567123200000 | 281.88 |
| 1567382400000 | 283.03 |
| 1567468800000 | 281.38 |
| 1567555200000 | 282.11 |
| 1567641600000 | 285.06 |
| 1567728000000 | 285.47 |
| 1567987200000 | 285.17 |
| 1568073600000 | 285.54 |
| 1568160000000 | 288.66 |
| 1568246400000 | 288.68 |
| 1568332800000 | 286.65 |
| 1568592000000 | 289.01 |
| 1568678400000 | 288.6 |
| 1568764800000 | 287.4 |
| 1568851200000 | 286.86 |
| 1568937600000 | 287.27 |
| 1569196800000 | 287.72 |
| 1569283200000 | 286.11 |
| 1569369600000 | 289.15 |
| 1569456000000 | 289.51 |
| 1569542400000 | 287.2 |
| 1569801600000 | 290.14 |
| 1569888000000 | 285.59 |
| 1569974400000 | 280.22 |
| 1570060800000 | 281.1 |
| 1570147200000 | 284.66 |
| 1570406400000 | 282.91 |
| 1570492800000 | 279.33 |
| 1570579200000 | 281.16 |
| 1570665600000 | 281.92 |
| 1570752000000 | 284.24 |
| 1571011200000 | 283.47 |
| 1571097600000 | 285.15 |
| 1571184000000 | 284.06 |
| 1571270400000 | 283.52 |
| 1571356800000 | 282.68 |
| 1571616000000 | 284.04 |
| 1571702400000 | 282.8 |
| 1571788800000 | 283.95 |
| 1571875200000 | 285.14 |
| 1571961600000 | 285.26 |
| 1572220800000 | 286.01 |
| 1572307200000 | 286.24 |
| 1572393600000 | 286.7 |
| 1572480000000 | 283.94 |
| 1572566400000 | 286.66 |
| 1572825600000 | 287.44 |
| 1572912000000 | 289.39 |
| 1572998400000 | 289.29 |
| 1573084800000 | 290.37 |
| 1573171200000 | 291.21 |
| 1573430400000 | 290.59 |
| 1573516800000 | 291.05 |
| 1573603200000 | 291.75 |
| 1573689600000 | 292.63 |
| 1573776000000 | 292.79 |
| 1574035200000 | 292.46 |
| 1574121600000 | 293.42 |
| 1574208000000 | 292.93 |
| 1574294400000 | 291.24 |
| 1574380800000 | 293.27 |
| 1574640000000 | 296.52 |
| 1574726400000 | 298.13 |
| 1574812800000 | 299.63 |
| 1574899200000 | 299.44 |
| 1574985600000 | 297.16 |
| 1575244800000 | 293.32 |
| 1575331200000 | 291.03 |
| 1575417600000 | 292.83 |
| 1575504000000 | 293.45 |
| 1575590400000 | 296.74 |
| 1575849600000 | 295.23 |
| 1575936000000 | 293.79 |
| 1576022400000 | 294.22 |
| 1576108800000 | 295.03 |
| 1576195200000 | 294.28 |
| 1576454400000 | 296.47 |
| 1576540800000 | 296.05 |
| 1576627200000 | 297.09 |
| 1576713600000 | 298.82 |
| 1576800000000 | 301.24 |
| 1577059200000 | 300.74 |
| 1577145600000 | 300.87 |
| 1577318400000 | 301.16 |
| 1577404800000 | 299.51 |
| 1577664000000 | 297.49 |
| 1577750400000 | 297.86 |
| 1577923200000 | 299.2 |
| 1578009600000 | 299.25 |
| 1578268800000 | 298.58 |
| 1578355200000 | 299.57 |
| 1578441600000 | 300.91 |
| 1578528000000 | 303.03 |
| 1578614400000 | 302.33 |
| 1578873600000 | 304.18 |
| 1578960000000 | 304.88 |
| 1579046400000 | 304.94 |
| 1579132800000 | 308.41 |
| 1579219200000 | 310.26 |
| 1579478400000 | 310.61 |
| 1579564800000 | 310.05 |
| 1579651200000 | 310.88 |
| 1579737600000 | 312.8 |
| 1579824000000 | 311.06 |
| 1580083200000 | 307.91 |
| 1580169600000 | 311.23 |
| 1580256000000 | 310.75 |
| 1580342400000 | 310.41 |
| 1580428800000 | 304.44 |
| 1580688000000 | 307.12 |
| 1580774400000 | 311.13 |
| 1580860800000 | 314.96 |
| 1580947200000 | 315.21 |
| 1581033600000 | 313.58 |
| 1581292800000 | 316.52 |
| 1581379200000 | 318.54 |
| 1581465600000 | 320.88 |
| 1581552000000 | 323.51 |
| 1581638400000 | 324.72 |
| 1581897600000 | 325.17 |
| 1581984000000 | 324.85 |
| 1582070400000 | 326.37 |
| 1582156800000 | 324.81 |
| 1582243200000 | 320.08 |
| 1582502400000 | 312.23 |
| 1582588800000 | 302.25 |
| 1582675200000 | 299.51 |
| 1582761600000 | 285.06 |
| 1582848000000 | 280.99 |
| 1583107200000 | 287.88 |
| 1583193600000 | 280.73 |
| 1583280000000 | 292.64 |
| 1583366400000 | 282.17 |
| 1583452800000 | 273.09 |
| 1583712000000 | 250.08 |
| 1583798400000 | 262.52 |
| 1583884800000 | 250.22 |
| 1583971200000 | 230.1 |
| 1584057600000 | 246.82 |
| 1584316800000 | 214.97 |
| 1584403200000 | 230.98 |
| 1584489600000 | 215.53 |
| 1584576000000 | 221.94 |
| 1584662400000 | 211.08 |
| 1584921600000 | 203.5 |
| 1585008000000 | 225.18 |
| 1585094400000 | 231.1 |
| 1585180800000 | 240.15 |
| 1585267200000 | 232.96 |
| 1585526400000 | 238.22 |
| 1585612800000 | 234.36 |
| 1585699200000 | 224.54 |
| 1585785600000 | 227.92 |
| 1585872000000 | 224.81 |
| 1586131200000 | 243.86 |
| 1586217600000 | 244.11 |
| 1586304000000 | 256.01 |
| 1586390400000 | 260.78 |
| 1586736000000 | 255.4 |
| 1586822400000 | 260.57 |
| 1586908800000 | 253.25 |
| 1586995200000 | 254.08 |
| 1587081600000 | 263.24 |
| 1587340800000 | 258 |
| 1587427200000 | 251.57 |
| 1587513600000 | 257.47 |
| 1587600000000 | 257.22 |
| 1587686400000 | 261.25 |
| 1587945600000 | 268.33 |
| 1588032000000 | 270.19 |
| 1588118400000 | 278.13 |
| 1588204800000 | 268.85 |
| 1588291200000 | 258.71 |
| 1588550400000 | 261.68 |
| 1588636800000 | 265.76 |
| 1588723200000 | 264.23 |
| 1588809600000 | 269.5 |
| 1588896000000 | 273.1 |
| 1589155200000 | 272.42 |
| 1589241600000 | 263.63 |
| 1589328000000 | 257.62 |
| 1589414400000 | 261.1 |
| 1589500800000 | 261.2799 |
| 1589760000000 | 272.27 |
| 1589846400000 | 266.7799 |
| 1589932800000 | 270.63 |
| 1590019200000 | 270.68 |
| 1590105600000 | 272.48 |
| 1590364800000 | 272.4 |
| 1590451200000 | 277.6 |
| 1590537600000 | 284.07 |
| 1590624000000 | 280.71 |
| 1590710400000 | 279.51 |
| 1590969600000 | 282.19 |
| 1591056000000 | 284.21 |
| 1591142400000 | 289.94 |
| 1591228800000 | 286.49 |
| 1591315200000 | 295.36 |
| 1591574400000 | 301.18 |
| 1591660800000 | 293.5 |
| 1591747200000 | 288.04 |
| 1591833600000 | 268.98 |
| 1591920000000 | 277.72 |
| 1592179200000 | 280.4 |
| 1592265600000 | 286.9 |
| 1592352000000 | 285.65 |
| 1592438400000 | 285.38 |
| 1592524800000 | 282.99 |
| 1592784000000 | 283.75 |
| 1592870400000 | 281.5299 |
| 1592956800000 | 275.33 |
| 1593043200000 | 279.56 |
| 1593129600000 | 275.52 |
| 1593388800000 | 277.57 |
| 1593475200000 | 282.83 |
| 1593561600000 | 282.75 |
| 1593648000000 | 285.46 |
| 1593734400000 | 285.1 |
| 1593993600000 | 286.67 |
| 1594080000000 | 284.47 |
| 1594166400000 | 285.51 |
| 1594252800000 | 285.85 |
| 1594339200000 | 286.94 |
| 1594598400000 | 282.76 |
| 1594684800000 | 286.37 |
| 1594771200000 | 289.65 |
| 1594857600000 | 287.82 |
| 1594944000000 | 289.91 |
| 1595203200000 | 291.87 |
| 1595289600000 | 290.75 |
| 1595376000000 | 290.49 |
| 1595462400000 | 288 |
| 1595548800000 | 285.26 |
| 1595808000000 | 285.15 |
| 1595894400000 | 283.62 |
| 1595980800000 | 286.85 |
| 1596067200000 | 285.96 |
| 1596153600000 | 286.96 |
| 1596412800000 | 290.8399 |
| 1596499200000 | 290.79 |
| 1596585600000 | 288.7 |
| 1596672000000 | 290.89 |
| 1596758400000 | 292.5899 |
| 1597017600000 | 293.21 |
| 1597104000000 | 290.72 |
| 1597190400000 | 293.29 |
| 1597276800000 | 292.23 |
| 1597363200000 | 291.8 |
| 1597622400000 | 292.49 |
| 1597708800000 | 291.58 |
| 1597795200000 | 290.58 |
| 1597881600000 | 292.73 |
| 1597968000000 | 294.04 |
| 1598227200000 | 295.93 |
| 1598313600000 | 296.14 |
| 1598400000000 | 297.2799 |
| 1598486400000 | 297.98 |
| 1598572800000 | 296.68 |
| 1598832000000 | 294.5 |
| 1598918400000 | 296.52 |
| 1599004800000 | 304.47 |
| 1599091200000 | 293.56 |
| 1599177600000 | 291.89 |
| 1599436800000 | 291.18 |
| 1599523200000 | 284.02 |
| 1599609600000 | 289.5899 |
| 1599696000000 | 283.5 |
| 1599782400000 | 284.51 |
| 1600041600000 | 288.26 |
| 1600128000000 | 290.37 |
| 1600214400000 | 290.64 |
| 1600300800000 | 289.75 |
| 1600387200000 | 284.7 |
| 1600646400000 | 284.7 |
| 1600732800000 | 289.26 |
| 1600819200000 | 283.79 |
| 1600905600000 | 284.47 |
| 1600992000000 | 289.66 |
| 1601251200000 | 293.68 |
| 1601337600000 | 290.3399 |
| 1601424000000 | 291.9 |
| 1601510400000 | 294.54 |
| 1601596800000 | 293.67 |
| 1601856000000 | 297.25 |
| 1601942400000 | 294.79 |
| 1602028800000 | 300.51 |
| 1602115200000 | 303.66 |
| 1602201600000 | 304.66 |
| 1602460800000 | 308.01 |
| 1602547200000 | 309.23 |
| 1602633600000 | 307.26 |
| 1602720000000 | 308.85 |
| 1602806400000 | 307.61 |
| 1603065600000 | 301.97 |
| 1603152000000 | 301.35 |
| 1603238400000 | 299.01 |
| 1603324800000 | 301.27 |
| 1603411200000 | 302.89 |
| 1603670400000 | 298.3399 |
| 1603756800000 | 297.08 |
| 1603843200000 | 290.36 |
| 1603929600000 | 295.11 |
| 1604016000000 | 291.86 |
| 1604275200000 | 295.62 |
| 1604361600000 | 298.62 |
| 1604448000000 | 305 |
| 1604534400000 | 307.54 |
| 1604620800000 | 306.21 |
| 1604880000000 | 306.47 |
| 1604966400000 | 305.55 |
| 1605052800000 | 310.72 |
| 1605139200000 | 305.94 |
| 1605225600000 | 310.38 |
| 1605484800000 | 313.42 |
| 1605571200000 | 311.56 |
| 1605657600000 | 307.72 |
| 1605744000000 | 310.89 |
| 1605830400000 | 309.56 |
| 1606089600000 | 311.91 |
| 1606176000000 | 312.15 |
| 1606262400000 | 311.44 |
| 1606348800000 | 311.4 |
| 1606435200000 | 312.13 |
| 1606694400000 | 310.67 |
| 1606780800000 | 311.82 |
| 1606867200000 | 309.08 |
| 1606953600000 | 308.26 |
| 1607040000000 | 312.08 |
| 1607299200000 | 312.26 |
| 1607385600000 | 314.7 |
| 1607472000000 | 312.26 |
| 1607558400000 | 312.0299 |
| 1607644800000 | 312.64 |
| 1607904000000 | 312.7799 |
| 1607990400000 | 316.55 |
| 1608076800000 | 316.1 |
| 1608163200000 | 317.63 |
| 1608249600000 | 317.79 |
| 1608508800000 | 316.96 |
| 1608595200000 | 319.8399 |
| 1608681600000 | 319.17 |
| 1608768000000 | 320.05 |
| 1609113600000 | 318.73 |
| 1609200000000 | 316 |
| 1609286400000 | 316.48 |
| 1609372800000 | 319.62 |
| 1609718400000 | 313.5 |
| 1609804800000 | 315.48 |
| 1609891200000 | 317.6 |
| 1609977600000 | 323.0299 |
| 1610064000000 | 325.21 |
| 1610323200000 | 326.8399 |
| 1610409600000 | 328.4 |
| 1610496000000 | 327.06 |
| 1610582400000 | 328.36 |
| 1610668800000 | 328.0299 |
| 1610928000000 | 328.5 |
| 1611014400000 | 330.08 |
| 1611100800000 | 334.61 |
| 1611187200000 | 332.21 |
| 1611273600000 | 331.25 |
| 1611532800000 | 332.6 |
| 1611619200000 | 329.79 |
| 1611705600000 | 324.62 |
| 1611792000000 | 324.85 |
| 1611878400000 | 319.63 |
| 1612137600000 | 327.5 |
| 1612224000000 | 333.17 |
| 1612310400000 | 332.33 |
| 1612396800000 | 336.58 |
| 1612483200000 | 337.83 |
| 1612742400000 | 341.33 |
| 1612828800000 | 340.23 |
| 1612915200000 | 338.48 |
| 1613001600000 | 340.44 |
| 1613088000000 | 343.3 |
| 1613347200000 | 342.92 |
| 1613433600000 | 341.27 |
| 1613520000000 | 342.61 |
| 1613606400000 | 338.79 |
| 1613692800000 | 338.63 |
| 1613952000000 | 332.52 |
| 1614038400000 | 332.07 |
| 1614124800000 | 336.46 |
| 1614211200000 | 324.5899 |
| 1614297600000 | 326.27 |
| 1614556800000 | 336.36 |
| 1614643200000 | 332.77 |
| 1614729600000 | 326.57 |
| 1614816000000 | 320.65 |
| 1614902400000 | 330.57 |
| 1615161600000 | 329.79 |
| 1615248000000 | 333.8 |
| 1615334400000 | 334.5 |
| 1615420800000 | 337.46 |
| 1615507200000 | 338.7 |
| 1615766400000 | 343.95 |
| 1615852800000 | 342.63 |
| 1615939200000 | 342.8399 |
| 1616025600000 | 336.3399 |
| 1616112000000 | 338.39 |
| 1616371200000 | 340.31 |
| 1616457600000 | 337.83 |
| 1616544000000 | 336.21 |
| 1616630400000 | 340.42 |
| 1616716800000 | 348.55 |
| 1616976000000 | 347.2 |
| 1617062400000 | 347.96 |
| 1617148800000 | 349.68 |
| 1617235200000 | 355.12 |
| 1617580800000 | 357.74 |
| 1617667200000 | 356.87 |
| 1617753600000 | 353.01 |
| 1617840000000 | 355.35 |
| 1617926400000 | 356.75 |
| 1618185600000 | 357.25 |
| 1618272000000 | 357.68 |
| 1618358400000 | 355.77 |
| 1618444800000 | 360.38 |
| 1618531200000 | 361.12 |
| 1618790400000 | 357.18 |
| 1618876800000 | 354.37 |
| 1618963200000 | 358.49 |
| 1619049600000 | 357.49 |
| 1619136000000 | 361.24 |
| 1619395200000 | 362.22 |
| 1619481600000 | 361.36 |
| 1619568000000 | 360.6 |
| 1619654400000 | 360.76 |
| 1619740800000 | 359.69 |
| 1620000000000 | 358.75 |
| 1620086400000 | 357.8 |
| 1620172800000 | 358.41 |
| 1620259200000 | 357.47 |
| 1620345600000 | 358.24 |
| 1620604800000 | 354.81 |
| 1620691200000 | 351.88 |
| 1620777600000 | 345.52 |
| 1620864000000 | 349.55 |
| 1620950400000 | 354.3399 |
| 1621209600000 | 353.22 |
| 1621296000000 | 348.62 |
| 1621382400000 | 348 |
| 1621468800000 | 352.58 |
| 1621555200000 | 353.06 |
| 1621814400000 | 355.01 |
| 1621900800000 | 353.43 |
| 1621987200000 | 355.17 |
| 1622073600000 | 356.66 |
| 1622160000000 | 357.85 |
| 1622419200000 | 356.5299 |
| 1622505600000 | 356.31 |
| 1622592000000 | 357.12 |
| 1622678400000 | 357.61 |
| 1622764800000 | 360.07 |
| 1623024000000 | 358.55 |
| 1623110400000 | 359.64 |
| 1623196800000 | 358.54 |
| 1623283200000 | 361.51 |
| 1623369600000 | 364.31 |
| 1623628800000 | 363.58 |
| 1623715200000 | 361.92 |
| 1623801600000 | 359.2 |
| 1623888000000 | 363.74 |
| 1623974400000 | 361.42 |
| 1624233600000 | 365.83 |
| 1624320000000 | 367.63 |
| 1624406400000 | 365.6 |
| 1624492800000 | 368.97 |
| 1624579200000 | 370.39 |
| 1624838400000 | 371.55 |
| 1624924800000 | 373.01 |
| 1625011200000 | 372.92 |
| 1625097600000 | 374.39 |
| 1625184000000 | 376.25 |
| 1625443200000 | 375.66 |
| 1625529600000 | 375.72 |
| 1625616000000 | 377.96 |
| 1625702400000 | 372.5899 |
| 1625788800000 | 377.46 |
| 1626048000000 | 377.01 |
| 1626134400000 | 374.9 |
| 1626220800000 | 373.95 |
| 1626307200000 | 372.7 |
| 1626393600000 | 371.58 |
| 1626652800000 | 367.22 |
| 1626739200000 | 375.3399 |
| 1626825600000 | 377 |
| 1626912000000 | 376.91 |
| 1626998400000 | 380.86 |
| 1627257600000 | 378.36 |
| 1627344000000 | 376.5299 |
| 1627430400000 | 378.79 |
| 1627516800000 | 379.37 |
| 1627603200000 | 380.32 |
| 1627862400000 | 379.9 |
| 1627948800000 | 383.33 |
| 1628035200000 | 382.96 |
| 1628121600000 | 385.32 |
| 1628208000000 | 388 |
| 1628467200000 | 388.29 |
| 1628553600000 | 388.75 |
| 1628640000000 | 389.94 |
| 1628726400000 | 390.75 |
| 1628812800000 | 389.02 |
| 1629072000000 | 389.19 |
| 1629158400000 | 388.5299 |
| 1629244800000 | 384.56 |
| 1629331200000 | 386.55 |
| 1629417600000 | 390.27 |
| 1629676800000 | 391.61 |
| 1629763200000 | 392.77 |
| 1629849600000 | 394.31 |
| 1629936000000 | 392.25 |
| 1630022400000 | 395.72 |
| 1630281600000 | 395.93 |
| 1630368000000 | 395.24 |
| 1630454400000 | 395.2 |
| 1630540800000 | 397.5299 |
| 1630627200000 | 396.64 |
| 1630886400000 | 397.29 |
| 1630972800000 | 394.52 |
| 1631059200000 | 395.5899 |
| 1631145600000 | 394.88 |
| 1631232000000 | 392.51 |
| 1631491200000 | 392.72 |
| 1631577600000 | 391.25 |
| 1631664000000 | 393.79 |
| 1631750400000 | 395.9 |
| 1631836800000 | 392.67 |
| 1632096000000 | 387.12 |
| 1632182400000 | 386.64 |
| 1632268800000 | 390.74 |
| 1632355200000 | 394.41 |
| 1632441600000 | 395.83 |
| 1632700800000 | 394.07 |
| 1632787200000 | 386.88 |
| 1632873600000 | 389.4 |
| 1632960000000 | 385.06 |
| 1633046400000 | 388.6 |
| 1633305600000 | 383.19 |
| 1633392000000 | 387.72 |
| 1633478400000 | 389.66 |
| 1633564800000 | 393.6 |
| 1633651200000 | 390.81 |
| 1633910400000 | 388.96 |
| 1633996800000 | 390.24 |
| 1634083200000 | 391.61 |
| 1634169600000 | 397.85 |
| 1634256000000 | 397.32 |
| 1634515200000 | 399.11 |
| 1634601600000 | 400.3399 |
| 1634688000000 | 402.33 |
| 1634774400000 | 405.13 |
| 1634860800000 | 406.8399 |
| 1635120000000 | 408.61 |
| 1635206400000 | 408.27 |
| 1635292800000 | 402.94 |
| 1635379200000 | 406.61 |
| 1635465600000 | 411.89 |
| 1635724800000 | 414.04 |
| 1635811200000 | 415.04 |
| 1635897600000 | 417.31 |
| 1635984000000 | 419.54 |
| 1636070400000 | 420 |
| 1636329600000 | 420.21 |
| 1636416000000 | 421.45 |
| 1636502400000 | 419.07 |
| 1636588800000 | 422.07 |
| 1636675200000 | 426.09 |
| 1636934400000 | 426.9 |
| 1637020800000 | 432.56 |
| 1637107200000 | 430.52 |
| 1637193600000 | 427.79 |
| 1637280000000 | 427.39 |
| 1637539200000 | 427.25 |
| 1637625600000 | 426.14 |
| 1637712000000 | 430.25 |
| 1637798400000 | 429.73 |
| 1637884800000 | 416.92 |
| 1638144000000 | 423.45 |
| 1638230400000 | 412.72 |
| 1638316800000 | 403.1 |
| 1638403200000 | 413.0299 |
| 1638489600000 | 410.47 |
| 1638748800000 | 414.45 |
| 1638835200000 | 424.53 |
| 1638921600000 | 424.97 |
| 1639008000000 | 421.44 |
| 1639094400000 | 423.21 |
| 1639353600000 | 422.32 |
| 1639440000000 | 417.64 |
| 1639526400000 | 425.13 |
| 1639612800000 | 420.01 |
| 1639699200000 | 420.1 |
| 1639958400000 | 414.2799 |
| 1640044800000 | 423.76 |
| 1640131200000 | 424.99 |
| 1640217600000 | 428.16 |
| 1640304000000 | 427.39 |
| 1640563200000 | 433.28 |
| 1640649600000 | 433.77 |
| 1640736000000 | 433.63 |
| 1640822400000 | 433.82 |
| 1640908800000 | 432.03 |
| 1641168000000 | 432.37 |
| 1641254400000 | 430.77 |
| 1641340800000 | 419.46 |
| 1641427200000 | 421.2 |
| 1641513600000 | 415.14 |
| 1641772800000 | 415.3399 |
| 1641859200000 | 418.23 |
| 1641945600000 | 415.7799 |
| 1642032000000 | 408.33 |
| 1642118400000 | 408.11 |
| 1642377600000 | 409.2 |
| 1642464000000 | 402.42 |
| 1642550400000 | 399.01 |
| 1642636800000 | 393.17 |
| 1642723200000 | 387.71 |
| 1642982400000 | 394.27 |
| 1643068800000 | 387.51 |
| 1643155200000 | 383.17 |
| 1643241600000 | 384.7799 |
| 1643328000000 | 392.88 |
| 1643587200000 | 400.93 |
| 1643673600000 | 403.07 |
| 1643760000000 | 403.74 |
| 1643846400000 | 392.13 |
| 1643932800000 | 391.67 |
| 1644192000000 | 391.48 |
| 1644278400000 | 396.27 |
| 1644364800000 | 403.91 |
| 1644451200000 | 396.47 |
| 1644537600000 | 392.4 |
| 1644796800000 | 393.05 |
| 1644883200000 | 399.23 |
| 1644969600000 | 399.32 |
| 1645056000000 | 391.14 |
| 1645142400000 | 389.63 |
| 1645401600000 | 389.81 |
| 1645488000000 | 385.81 |
| 1645574400000 | 379.36 |
| 1645660800000 | 393.63 |
| 1645747200000 | 398.65 |
| 1646006400000 | 395.89 |
| 1646092800000 | 394.05 |
| 1646179200000 | 405.42 |
| 1646265600000 | 403.15 |
| 1646352000000 | 406.5899 |
| 1646611200000 | 397.17 |
| 1646697600000 | 393.0899 |
| 1646784000000 | 396.22 |
| 1646870400000 | 395.8 |
| 1646956800000 | 390.91 |
| 1647216000000 | 385.83 |
| 1647302400000 | 393.86 |
| 1647388800000 | 403.29 |
| 1647475200000 | 405.68 |
| 1647561600000 | 413.93 |
| 1647820800000 | 411.71 |
| 1647907200000 | 416.87 |
| 1647993600000 | 411.05 |
| 1648080000000 | 415.63 |
| 1648166400000 | 417.71 |
| 1648425600000 | 421.07 |
| 1648512000000 | 423.92 |
| 1648598400000 | 417.11 |
| 1648684800000 | 413.25 |
| 1648771200000 | 418.61 |
| 1649030400000 | 421.5 |
| 1649116800000 | 417.99 |
| 1649203200000 | 415.14 |
| 1649289600000 | 416.94 |
| 1649376000000 | 418.23 |
| 1649635200000 | 413.0899 |
| 1649721600000 | 412.29 |
| 1649808000000 | 419.21 |
| 1649894400000 | 416.76 |
| 1650240000000 | 413.88 |
| 1650326400000 | 422.35 |
| 1650412800000 | 421.59 |
| 1650499200000 | 414.12 |
| 1650585600000 | 406.27 |
| 1650844800000 | 411.5299 |
| 1650931200000 | 402.14 |
| 1651017600000 | 407.0899 |
| 1651104000000 | 414.99 |
| 1651190400000 | 400.95 |
| 1651449600000 | 404.17 |
| 1651536000000 | 407.44 |
| 1651622400000 | 417.77 |
| 1651708800000 | 403.32 |
| 1651795200000 | 396.2799 |
| 1652054400000 | 383.68 |
| 1652140800000 | 383.74 |
| 1652227200000 | 376.93 |
| 1652313600000 | 384.45 |
| 1652400000000 | 396.57 |
| 1652659200000 | 393.58 |
| 1652745600000 | 397.89 |
| 1652832000000 | 383.24 |
| 1652918400000 | 382.9 |
| 1653004800000 | 385.52 |
| 1653264000000 | 384.83 |
| 1653350400000 | 378.43 |
| 1653436800000 | 384.8 |
| 1653523200000 | 392.42 |
| 1653609600000 | 404.19 |
| 1653868800000 | 401.5899 |
| 1653955200000 | 398.19 |
| 1654041600000 | 396.55 |
| 1654128000000 | 404.46 |
| 1654214400000 | 399.63 |
| 1654473600000 | 401.0899 |
| 1654560000000 | 406.83 |
| 1654646400000 | 400.1 |
| 1654732800000 | 394.72 |
| 1654819200000 | 388.35 |
| 1655078400000 | 374.99 |
| 1655164800000 | 373.52 |
| 1655251200000 | 378.48 |
| 1655337600000 | 361.13 |
| 1655424000000 | 364.95 |
| 1655683200000 | 362.22 |
| 1655769600000 | 367.11 |
| 1655856000000 | 366.11 |
| 1655942400000 | 374.58 |
| 1656028800000 | 386.5 |
| 1656288000000 | 384.11 |
| 1656374400000 | 379.21 |
| 1656460800000 | 379.42 |
| 1656547200000 | 377.44 |
| 1656633600000 | 383.37 |
| 1656892800000 | 382.17 |
| 1656979200000 | 390.5 |
| 1657065600000 | 393.29 |
| 1657152000000 | 401.0899 |
| 1657238400000 | 399.74 |
| 1657497600000 | 399.42 |
| 1657584000000 | 397.11 |
| 1657670400000 | 393.05 |
| 1657756800000 | 394.41 |
| 1657843200000 | 398.5299 |
| 1658102400000 | 390.91 |
| 1658188800000 | 401.0899 |
| 1658275200000 | 406.63 |
| 1658361600000 | 412.12 |
| 1658448000000 | 407.17 |
| 1658707200000 | 408.0899 |
| 1658793600000 | 407.99 |
| 1658880000000 | 416.17 |
| 1658966400000 | 422.94 |
| 1659052800000 | 425.14 |
| 1659312000000 | 421.09 |
| 1659398400000 | 422.03 |
| 1659484800000 | 430.51 |
| 1659571200000 | 426.68 |
| 1659657600000 | 430.22 |
| 1659916800000 | 429.85 |
| 1660003200000 | 424.74 |
| 1660089600000 | 428.84 |
| 1660176000000 | 429.66 |
| 1660262400000 | 440.69 |
| 1660521600000 | 443.77 |
| 1660608000000 | 445.32 |
| 1660694400000 | 440.71 |
| 1660780800000 | 443.79 |
| 1660867200000 | 441.21 |
| 1661126400000 | 435.26 |
| 1661212800000 | 433.01 |
| 1661299200000 | 434.97 |
| 1661385600000 | 441.43 |
| 1661472000000 | 425.16 |
| 1661731200000 | 422.95 |
| 1661817600000 | 418.33 |
| 1661904000000 | 412.61 |
| 1661990400000 | 416.77 |
| 1662076800000 | 409.17 |
| 1662336000000 | 413.58 |
| 1662422400000 | 412.58 |
| 1662508800000 | 420.51 |
| 1662595200000 | 423.61 |
| 1662681600000 | 425.99 |
| 1662940800000 | 425.82 |
| 1663027200000 | 413.74 |
| 1663113600000 | 413.5899 |
| 1663200000000 | 408.75 |
| 1663286400000 | 403.16 |
| 1663545600000 | 406.7 |
| 1663632000000 | 399.93 |
| 1663718400000 | 399.25 |
| 1663804800000 | 394.79 |
| 1663891200000 | 394.22 |
| 1664150400000 | 391.21 |
| 1664236800000 | 391.26 |
| 1664323200000 | 399.26 |
| 1664409600000 | 385.94 |
| 1664496000000 | 381 |
| 1664755200000 | 391.11 |
| 1664841600000 | 397.37 |
| 1664928000000 | 400.13 |
| 1665014400000 | 396.13 |
| 1665100800000 | 387 |
| 1665360000000 | 386.87 |
| 1665446400000 | 384.5899 |
| 1665532800000 | 382.3 |
| 1665619200000 | 389.41 |
| 1665705600000 | 378 |
| 1665964800000 | 386.0299 |
| 1666051200000 | 389.63 |
| 1666137600000 | 385.27 |
| 1666224000000 | 378.5299 |
| 1666310400000 | 388.7799 |
| 1666569600000 | 388.92 |
| 1666656000000 | 394.79 |
| 1666742400000 | 391.17 |
| 1666828800000 | 392.94 |
| 1666915200000 | 403.8 |
| 1667174400000 | 404.98 |
| 1667260800000 | 406.7 |
| 1667347200000 | 396.21 |
| 1667433600000 | 399.66 |
| 1667520000000 | 399.0899 |
| 1667779200000 | 397.55 |
| 1667865600000 | 397.67 |
| 1667952000000 | 392.57 |
| 1668038400000 | 409.85 |
| 1668124800000 | 408.2 |
| 1668384000000 | 403.12 |
| 1668470400000 | 406.57 |
| 1668556800000 | 400.29 |
| 1668643200000 | 400.17 |
| 1668729600000 | 402.5899 |
| 1668988800000 | 406.93 |
| 1669075200000 | 410.15 |
| 1669161600000 | 408.97 |
| 1669248000000 | 407.6 |
| 1669334400000 | 408.83 |
| 1669593600000 | 402.82 |
| 1669680000000 | 404.65 |
| 1669766400000 | 420.24 |
| 1669852800000 | 414.61 |
| 1669939200000 | 414.87 |
| 1670198400000 | 403.86 |
| 1670284800000 | 400.65 |
| 1670371200000 | 399.88 |
| 1670457600000 | 402 |
| 1670544000000 | 399.36 |
| 1670803200000 | 407.12 |
| 1670889600000 | 405.7799 |
| 1670976000000 | 402.47 |
| 1671062400000 | 393.07 |
| 1671148800000 | 390.06 |
| 1671408000000 | 387.36 |
| 1671494400000 | 385.4 |
| 1671580800000 | 391.75 |
| 1671667200000 | 388.69 |
| 1671753600000 | 390.24 |
| 1672012800000 | 390.24 |
| 1672099200000 | 388.43 |
| 1672185600000 | 384.45 |
| 1672272000000 | 390.33 |
| 1672358400000 | 388.04 |
| 1672617600000 | 388.04 |
| 1672704000000 | 391.41 |
| 1672790400000 | 394.42 |
| 1672876800000 | 392.08 |
| 1672963200000 | 397.57 |
| 1673222400000 | 393.71 |
| 1673308800000 | 396.71 |
| 1673395200000 | 401.73 |
| 1673481600000 | 399.96 |
| 1673568000000 | 400.44 |
| 1673827200000 | 400.5899 |
| 1673913600000 | 401.29 |
| 1674000000000 | 395.85 |
| 1674086400000 | 393.07 |
| 1674172800000 | 398.55 |
| 1674432000000 | 402.32 |
| 1674518400000 | 400.2799 |
| 1674604800000 | 399.07 |
| 1674691200000 | 404.48 |
| 1674777600000 | 405.68 |
| 1675036800000 | 400.42 |
| 1675123200000 | 408.11 |
| 1675209600000 | 411.69 |
| 1675296000000 | 416.7 |
| 1675382400000 | 415.68 |
| 1675641600000 | 417.08 |
| 1675728000000 | 421.88 |
| 1675814400000 | 417.08 |
| 1675900800000 | 411.27 |
| 1675987200000 | 415.01 |
| 1676246400000 | 418.3 |
| 1676332800000 | 417.63 |
| 1676419200000 | 421.1 |
| 1676505600000 | 416.9 |
| 1676592000000 | 416.63 |
| 1676851200000 | 415.7 |
| 1676937600000 | 406.04 |
| 1677024000000 | 407.81 |
| 1677110400000 | 410.58 |
| 1677196800000 | 408.62 |
| 1677456000000 | 406 |
| 1677542400000 | 404.42 |
| 1677628800000 | 400.75 |
| 1677715200000 | 406.42 |
| 1677801600000 | 412.54 |
| 1678060800000 | 406.73 |
| 1678147200000 | 403.95 |
| 1678233600000 | 406.81 |
| 1678320000000 | 398.68 |
| 1678406400000 | 384.49 |
| 1678665600000 | 380.82 |
| 1678752000000 | 386.35 |
| 1678838400000 | 388.01 |
| 1678924800000 | 390.45 |
| 1679011200000 | 383.04 |
| 1679270400000 | 385.54 |
| 1679356800000 | 388.63 |
| 1679443200000 | 380.2 |
| 1679529600000 | 376.96 |
| 1679616000000 | 384.12 |
| 1679875200000 | 386.19 |
| 1679961600000 | 384.11 |
| 1680048000000 | 389.68 |
| 1680134400000 | 389.36 |
| 1680220800000 | 397.32 |
| 1680480000000 | 395.33 |
| 1680566400000 | 388.71 |
| 1680652800000 | 389.3 |
| 1680739200000 | 389.32 |
| 1681084800000 | 395.0299 |
| 1681171200000 | 394.91 |
| 1681257600000 | 390.79 |
| 1681344000000 | 391.87 |
| 1681430400000 | 390.58 |
| 1681689600000 | 396.38 |
| 1681776000000 | 394.68 |
| 1681862400000 | 393.38 |
| 1681948800000 | 390.65 |
| 1682035200000 | 391.52 |
| 1682294400000 | 389.9 |
| 1682380800000 | 384.13 |
| 1682467200000 | 378.94 |
| 1682553600000 | 384.99 |
| 1682640000000 | 388.32 |
| 1682899200000 | 391.73 |
| 1682985600000 | 386.82 |
| 1683072000000 | 383.93 |
| 1683158400000 | 383.46 |
| 1683244800000 | 387.74 |
| 1683504000000 | 386.88 |
| 1683590400000 | 387.08 |
| 1683676800000 | 387.72 |
| 1683763200000 | 388.38 |
| 1683849600000 | 391.01 |
| 1684108800000 | 393.38 |
| 1684195200000 | 388.25 |
| 1684281600000 | 393.32 |
| 1684368000000 | 398.54 |
| 1684454400000 | 397.31 |
| 1684713600000 | 398.21 |
| 1684800000000 | 394.13 |
| 1684886400000 | 390.68 |
| 1684972800000 | 393.44 |
| 1685059200000 | 398.94 |
| 1685318400000 | 398.81 |
| 1685404800000 | 397.72 |
| 1685491200000 | 396.87 |
| 1685577600000 | 397.4 |
| 1685664000000 | 405.35 |
| 1685923200000 | 402.89 |
| 1686009600000 | 406.22 |
| 1686096000000 | 407.41 |
| 1686182400000 | 404.9 |
| 1686268800000 | 404.86 |
| 1686528000000 | 409.11 |
| 1686614400000 | 410.89 |
| 1686700800000 | 409.16 |
| 1686787200000 | 411.65 |
| 1686873600000 | 410.92 |
| 1687132800000 | 410.96 |
| 1687219200000 | 408.51 |
| 1687305600000 | 405.0899 |
| 1687392000000 | 404.1 |
| 1687478400000 | 403.35 |
| 1687737600000 | 403.77 |
| 1687824000000 | 408.06 |
| 1687910400000 | 409.76 |
| 1687996800000 | 413.58 |
| 1688083200000 | 416.27 |
| 1688342400000 | 416.74 |
| 1688428800000 | 416.91 |
| 1688515200000 | 416 |
| 1688601600000 | 413.27 |
| 1688688000000 | 410.57 |
| 1688947200000 | 414.36 |
| 1689033600000 | 417.21 |
| 1689120000000 | 414.16 |
| 1689206400000 | 414.63 |
| 1689292800000 | 410.36 |
| 1689552000000 | 412.88 |
| 1689638400000 | 414.01 |
| 1689724800000 | 416.95 |
| 1689811200000 | 416.31 |
| 1689897600000 | 417.79 |
| 1690156800000 | 418.12 |
| 1690243200000 | 420.68 |
| 1690329600000 | 419.8 |
| 1690416000000 | 418.31 |
| 1690502400000 | 418.44 |
| 1690761600000 | 419.91 |
| 1690848000000 | 419.72 |
| 1690934400000 | 417.88 |
| 1691020800000 | 417.35 |
| 1691107200000 | 411.3 |
| 1691366400000 | 415.11 |
| 1691452800000 | 414.76 |
| 1691539200000 | 412.22 |
| 1691625600000 | 410.7 |
| 1691712000000 | 412.01 |
| 1691971200000 | 415.24 |
| 1692057600000 | 408.99 |
| 1692144000000 | 406.66 |
| 1692230400000 | 403.5299 |
| 1692316800000 | 405.39 |
| 1692576000000 | 406.38 |
| 1692662400000 | 407.17 |
| 1692748800000 | 411.74 |
| 1692835200000 | 408.18 |
| 1692921600000 | 413.12 |
| 1693180800000 | 414.5 |
| 1693267200000 | 418.23 |
| 1693353600000 | 416.01 |
| 1693440000000 | 417.87 |
| 1693526400000 | 422.37 |
| 1693785600000 | 423.23 |
| 1693872000000 | 421.15 |
| 1693958400000 | 420.88 |
| 1694044800000 | 418.88 |
| 1694131200000 | 417.73 |
| 1694390400000 | 417.0899 |
| 1694476800000 | 417.17 |
| 1694563200000 | 415.39 |
| 1694649600000 | 422.02 |
| 1694736000000 | 418.17 |
| 1694995200000 | 417.33 |
| 1695081600000 | 416.07 |
| 1695168000000 | 413.6 |
| 1695254400000 | 409.31 |
| 1695340800000 | 409.19 |
| 1695600000000 | 413.67 |
| 1695686400000 | 407.51 |
| 1695772800000 | 411.36 |
| 1695859200000 | 412.43 |
| 1695945600000 | 410.62 |
| 1696204800000 | 411 |
| 1696291200000 | 405.7 |
| 1696377600000 | 408.51 |
| 1696464000000 | 405.93 |
| 1696550400000 | 409.06 |
| 1696809600000 | 411.23 |
| 1696896000000 | 412.14 |
| 1696982400000 | 412.99 |
| 1697068800000 | 409.66 |
| 1697155200000 | 410.29 |
| 1697414400000 | 413.43 |
| 1697500800000 | 413.14 |
| 1697587200000 | 407.51 |
| 1697673600000 | 400.56 |
| 1697760000000 | 395.72 |
| 1698019200000 | 391.6 |
| 1698105600000 | 394.73 |
| 1698192000000 | 389.06 |
| 1698278400000 | 390.83 |
| 1698364800000 | 385.51 |
| 1698624000000 | 386.01 |
| 1698710400000 | 391 |
| 1698796800000 | 392.85 |
| 1698883200000 | 397.5899 |
| 1698969600000 | 401.94 |
| 1699228800000 | 399.89 |
| 1699315200000 | 403.02 |
| 1699401600000 | 401.71 |
| 1699488000000 | 398.36 |
| 1699574400000 | 406.3399 |
| 1699833600000 | 404.99 |
| 1699920000000 | 411.51 |
| 1700006400000 | 411.8 |
| 1700092800000 | 409.44 |
| 1700179200000 | 410.58 |
| 1700438400000 | 410.73 |
| 1700524800000 | 409.97 |
| 1700611200000 | 414.25 |
| 1700697600000 | 412.6 |
| 1700784000000 | 412.8 |
| 1701043200000 | 412.2 |
| 1701129600000 | 409.08 |
| 1701216000000 | 411.63 |
| 1701302400000 | 417.01 |
| 1701388800000 | 426.87 |
| 1701648000000 | 427.5 |
| 1701734400000 | 423.78 |
| 1701820800000 | 424.09 |
| 1701907200000 | 426.52 |
| 1701993600000 | 428.32 |
| 1702252800000 | 433.34 |
| 1702339200000 | 434.04 |
| 1702425600000 | 442.22 |
| 1702512000000 | 439.67 |
| 1702598400000 | 440.01 |
| 1702857600000 | 440.75 |
| 1702944000000 | 440.53 |
| 1703030400000 | 433.78 |
| 1703116800000 | 438.67 |
| 1703203200000 | 440.9 |
| 1703548800000 | 443.13 |
| 1703635200000 | 440.57 |
| 1703721600000 | 441.16 |
| 1703808000000 | 441.27 |
| 1704153600000 | 441.45 |
| 1704240000000 | 435.76 |
| 1704326400000 | 432.78 |
| 1704412800000 | 432.14 |
| 1704672000000 | 438.68 |
| 1704758400000 | 439.19 |
| 1704844800000 | 439.16 |
| 1704931200000 | 440 |
| 1705017600000 | 439.28 |
| 1705276800000 | 439.88 |
| 1705363200000 | 440.6 |
| 1705449600000 | 438.34 |
| 1705536000000 | 441.94 |
| 1705622400000 | 444.31 |
| 1705881600000 | 448.07 |
| 1705968000000 | 450.68 |
| 1706054400000 | 445.19 |
| 1706140800000 | 451.02 |
| 1706227200000 | 448.85 |
| 1706486400000 | 454.93 |
| 1706572800000 | 452.64 |
| 1706659200000 | 444.54 |
| 1706745600000 | 451.41 |
| 1706832000000 | 454.61 |
| 1707091200000 | 454.65 |
| 1707177600000 | 456.22 |
| 1707264000000 | 458.77 |
| 1707350400000 | 462.61 |
| 1707436800000 | 463.91 |
| 1707696000000 | 464.36 |
| 1707782400000 | 458.41 |
| 1707868800000 | 463.92 |
| 1707955200000 | 465.84 |
| 1708041600000 | 462.97 |
| 1708300800000 | 463.14 |
| 1708387200000 | 457.83 |
| 1708473600000 | 458.45 |
| 1708560000000 | 465.21 |
| 1708646400000 | 466.32 |
| 1708905600000 | 464.63 |
| 1708992000000 | 465.78 |
| 1709078400000 | 466.78 |
| 1709164800000 | 471.09 |
| 1709251200000 | 474.57 |
| 1709510400000 | 474.54 |
| 1709596800000 | 469.68 |
| 1709683200000 | 472.54 |
| 1709769600000 | 475.99 |
| 1709856000000 | 471.43 |
| 1710115200000 | 472.72 |
| 1710201600000 | 476.7 |
| 1710288000000 | 475.84 |
| 1710374400000 | 473.47 |
| 1710460800000 | 472.37 |
| 1710720000000 | 473.89 |
| 1710806400000 | 477.87 |
| 1710892800000 | 482.09 |
| 1710979200000 | 485.83 |
| 1711065600000 | 485.62 |
| 1711324800000 | 482.85 |
| 1711411200000 | 483.55 |
| 1711497600000 | 488.57 |
| 1711584000000 | 490.7 |
| 1711929600000 | 490.93 |
| 1712016000000 | 485.52 |
| 1712102400000 | 484.94 |
| 1712188800000 | 477.87 |
| 1712275200000 | 484.96 |
| 1712534400000 | 484.46 |
| 1712620800000 | 484.53 |
| 1712707200000 | 482.35 |
| 1712793600000 | 485.67 |
| 1712880000000 | 481.68 |
| 1713139200000 | 476.39 |
| 1713225600000 | 474.72 |
| 1713312000000 | 471.48 |
| 1713398400000 | 468.91 |
| 1713484800000 | 467.09 |
| 1713744000000 | 472.75 |
| 1713830400000 | 476.06 |
| 1713916800000 | 478.22 |
| 1714003200000 | 476.19 |
| 1714089600000 | 476.7 |
| 1714348800000 | 478.31 |
| 1714435200000 | 472.13 |
| 1714521600000 | 470.29 |
| 1714608000000 | 473.29 |
| 1714694400000 | 473.74 |
| 1714953600000 | 478.67 |
| 1715040000000 | 480.58 |
| 1715126400000 | 480.29 |
| 1715212800000 | 481.38 |
| 1715299200000 | 483.47 |
| 1715558400000 | 480.19 |
| 1715644800000 | 481.58 |
| 1715731200000 | 485.75 |
| 1715817600000 | 483.8 |
| 1715904000000 | 483.71 |
| 1716163200000 | 486.47 |
| 1716249600000 | 485.83 |
| 1716336000000 | 486.21 |
| 1716422400000 | 481.62 |
| 1716508800000 | 484.1 |
| 1716768000000 | 483.54 |
| 1716854400000 | 478.74 |
| 1716940800000 | 476.81 |
| 1717027200000 | 474.47 |
| 1717113600000 | 477.52 |
| 1717372800000 | 474.16 |
| 1717459200000 | 471.72 |
| 1717545600000 | 478.52 |
| 1717632000000 | 475.8 |
| 1717718400000 | 477.4 |
| 1717977600000 | 483.96 |
| 1718064000000 | 483.54 |
| 1718150400000 | 482.65 |
| 1718236800000 | 484.74 |
| 1718323200000 | 484.73 |
| 1718582400000 | 487.85 |
| 1718668800000 | 489.46 |
| 1718755200000 | 489 |
| 1718841600000 | 488.87 |
| 1718928000000 | 492.66 |
| 1719187200000 | 490.76 |
| 1719273600000 | 490.94 |
| 1719360000000 | 489.59 |
| 1719446400000 | 490.52 |
| 1719532800000 | 491.31 |
| 1719792000000 | 488.34 |
| 1719878400000 | 489.61 |
| 1719964800000 | 487.45 |
| 1720051200000 | 487.29 |
| 1720137600000 | 487.41 |
| 1720396800000 | 487.87 |
| 1720483200000 | 487.22 |
| 1720569600000 | 491.39 |
| 1720656000000 | 492.05 |
| 1720742400000 | 494.83 |
| 1721001600000 | 496.24 |
| 1721088000000 | 504.54 |
| 1721174400000 | 494.13 |
| 1721260800000 | 490.69 |
| 1721347200000 | 487.97 |
| 1721606400000 | 495.87 |
| 1721692800000 | 496.43 |
| 1721779200000 | 487.17 |
| 1721865600000 | 488.14 |
| 1721952000000 | 495.58 |
| 1722211200000 | 497.7 |
| 1722297600000 | 497.89 |
| 1722384000000 | 500.41 |
| 1722470400000 | 493.45 |
| 1722556800000 | 478.48 |
| 1722816000000 | 465.7 |
| 1722902400000 | 472.62 |
| 1722988800000 | 469.49 |
| 1723075200000 | 482.71 |
| 1723161600000 | 483.81 |
| 1723420800000 | 481.95 |
| 1723507200000 | 487.66 |
| 1723593600000 | 486.59 |
| 1723680000000 | 495.61 |
| 1723766400000 | 496.45 |
| 1724025600000 | 496.58 |
| 1724112000000 | 492.54 |
| 1724198400000 | 497.03 |
| 1724284800000 | 494.47 |
| 1724371200000 | 498.28 |
| 1724630400000 | 496.6 |
| 1724716800000 | 497.71 |
| 1724803200000 | 497.01 |
| 1724889600000 | 500.64 |
| 1724976000000 | 504.87 |
| 1725235200000 | 504.84 |
| 1725321600000 | 496.03 |
| 1725408000000 | 494.55 |
| 1725494400000 | 491.18 |
| 1725580800000 | 482.84 |
| 1725840000000 | 490.87 |
| 1725926400000 | 492.74 |
| 1726012800000 | 496.2 |
| 1726099200000 | 497.54 |
| 1726185600000 | 500.33 |
| 1726444800000 | 500.14 |
| 1726531200000 | 501.72 |
| 1726617600000 | 500.99 |
| 1726704000000 | 508.76 |
| 1726790400000 | 506.36 |
| 1727049600000 | 509.43 |
| 1727136000000 | 510.07 |
| 1727222400000 | 507.35 |
| 1727308800000 | 511.2 |
| 1727395200000 | 509.34 |
| 1727654400000 | 511.6 |
| 1727740800000 | 510.39 |
| 1727827200000 | 514.1799 |
| 1727913600000 | 513.07 |
| 1728000000000 | 519.6 |
| 1728259200000 | 515.01 |
| 1728345600000 | 519.75 |
| 1728432000000 | 525.76 |
| 1728518400000 | 525.08 |
| 1728604800000 | 529.57 |
| 1728864000000 | 534.38 |
| 1728950400000 | 530.59 |
| 1729036800000 | 533.42 |
| 1729123200000 | 536.64 |
| 1729209600000 | 535.87 |
| 1729468800000 | 534.27 |
| 1729555200000 | 532.59 |
| 1729641600000 | 531.02 |
| 1729728000000 | 532.5 |
| 1729814400000 | 528.61 |
| 1730073600000 | 531.65 |
| 1730160000000 | 534.9 |
| 1730246400000 | 529.36 |
| 1730332800000 | 520.49 |
| 1730419200000 | 521.5 |
| 1730678400000 | 519.99 |
| 1730764800000 | 526.99 |
| 1730851200000 | 549.32 |
| 1730937600000 | 551.45 |
| 1731024000000 | 560.46 |
| 1731283200000 | 564.92 |
| 1731369600000 | 565.96 |
| 1731456000000 | 566.23 |
| 1731542400000 | 561.24 |
| 1731628800000 | 556.92 |
| 1731888000000 | 557.27 |
| 1731974400000 | 558.87 |
| 1732060800000 | 564.24 |
| 1732147200000 | 573.45 |
| 1732233600000 | 585.34 |
| 1732492800000 | 584.32 |
| 1732579200000 | 585.9299 |
| 1732665600000 | 577.61 |
| 1732752000000 | 578.59 |
| 1732838400000 | 579.79 |
| 1733097600000 | 583.75 |
| 1733184000000 | 581.15 |
| 1733270400000 | 585.26 |
| 1733356800000 | 578.95 |
| 1733443200000 | 580.66 |
| 1733702400000 | 571.61 |
| 1733788800000 | 569.58 |
| 1733875200000 | 574.9299 |
| 1733961600000 | 573.76 |
| 1734048000000 | 568.62 |
| 1734307200000 | 568.95 |
| 1734393600000 | 564.41 |
| 1734480000000 | 547.6799 |
| 1734566400000 | 552.04 |
| 1734652800000 | 559.23 |
| 1734912000000 | 560.82 |
| 1734998400000 | 564.97 |
| 1735171200000 | 564.01 |
| 1735257600000 | 557.78 |
| 1735516800000 | 554.92 |
| 1735603200000 | 555.09 |
| 1735776000000 | 558.71 |
| 1735862400000 | 565.16 |
| 1736121600000 | 561.0599 |
| 1736208000000 | 558.15 |
| 1736294400000 | 564.4299 |
| 1736380800000 | 564.49 |
| 1736467200000 | 557.17 |
| 1736726400000 | 561.25 |
| 1736812800000 | 561.98 |
| 1736899200000 | 568.52 |
| 1736985600000 | 573.66 |
| 1737072000000 | 576.83 |
| 1737331200000 | 571.32 |
| 1737417600000 | 579.17 |
| 1737504000000 | 580.04 |
| 1737590400000 | 581.98 |
| 1737676800000 | 574.15 |
| 1737936000000 | 567.8 |
| 1738022400000 | 576.02 |
| 1738108800000 | 573.82 |
| 1738195200000 | 579.54 |
| 1738281600000 | 578.4 |
| 1738540800000 | 578.9299 |
| 1738627200000 | 576.26 |
| 1738713600000 | 580.51 |
| 1738800000000 | 582.78 |
| 1738886400000 | 580.04 |
| 1739145600000 | 583.77 |
| 1739232000000 | 578.64 |
| 1739318400000 | 572.82 |
| 1739404800000 | 575.87 |
| 1739491200000 | 569.83 |
| 1739750400000 | 571.41 |
| 1739836800000 | 575.4299 |
| 1739923200000 | 579.19 |
| 1740009600000 | 571.62 |
| 1740096000000 | 561.28 |
| 1740355200000 | 559.8 |
| 1740441600000 | 556.73 |
| 1740528000000 | 557.74 |
| 1740614400000 | 554.24 |
| 1740700800000 | 561.04 |
| 1740960000000 | 548 |
| 1741046400000 | 539.26 |
| 1741132800000 | 533.16 |
| 1741219200000 | 518.78 |
| 1741305600000 | 518.4 |
| 1741564800000 | 506.17 |
| 1741651200000 | 498.57 |
| 1741737600000 | 499.99 |
| 1741824000000 | 496.16 |
| 1741910400000 | 507.23 |
| 1742169600000 | 512.95 |
| 1742256000000 | 507.73 |
| 1742342400000 | 515.48 |
| 1742428800000 | 513.71 |
| 1742515200000 | 513.73 |
| 1742774400000 | 524.67 |
| 1742860800000 | 524.54 |
| 1742947200000 | 520.76 |
| 1743033600000 | 517.89 |
| 1743120000000 | 507.81 |
| 1743379200000 | 511.16 |
| 1743465600000 | 512.66 |
| 1743552000000 | 514.84 |
| 1743638400000 | 473.7 |
| 1743724800000 | 450.98 |
| 1743984000000 | 452.69 |
| 1744070400000 | 444.45 |
| 1744156800000 | 481.45 |
| 1744243200000 | 459.05 |
| 1744329600000 | 461.15 |
| 1744588800000 | 464.99 |
| 1744675200000 | 467.04 |
| 1744761600000 | 456.33 |
| 1744848000000 | 460.02 |
| 1745193600000 | 443.12 |
| 1745280000000 | 455.24 |
| 1745366400000 | 467.95 |
| 1745452800000 | 477.13 |
| 1745539200000 | 477.94 |
| 1745798400000 | 478.08 |
| 1745884800000 | 480.87 |
| 1745971200000 | 483.51 |
| 1746057600000 | 486.35 |
| 1746144000000 | 489.62 |
| 1746403200000 | 490.4 |
| 1746489600000 | 487.37 |
| 1746576000000 | 490.46 |
| 1746662400000 | 498.3 |
| 1746748800000 | 498.59 |
| 1747008000000 | 522.48 |
| 1747094400000 | 522.78 |
| 1747180800000 | 519.13 |
| 1747267200000 | 522.9299 |
| 1747353600000 | 528.83 |
| 1747612800000 | 523.2 |
| 1747699200000 | 519.62 |
| 1747785600000 | 504.79 |
| 1747872000000 | 506.72 |
| 1747958400000 | 500.02 |
| 1748217600000 | 498.26 |
| 1748304000000 | 508.34 |
| 1748390400000 | 505.62 |
| 1748476800000 | 504.25 |
| 1748563200000 | 503.14 |
| 1748822400000 | 500.35 |
| 1748908800000 | 506.42 |
| 1748995200000 | 505.34 |
| 1749081600000 | 503.7 |
| 1749168000000 | 510.66 |
| 1749427200000 | 508.61 |
| 1749513600000 | 509.37 |
| 1749600000000 | 504.4 |
| 1749686400000 | 501.25 |
| 1749772800000 | 494.36 |
| 1750032000000 | 498.51 |
| 1750118400000 | 497.48 |
| 1750204800000 | 498.32 |
| 1750291200000 | 500.05 |
| 1750377600000 | 497.46 |
| 1750636800000 | 501.93 |
| 1750723200000 | 503.41 |
| 1750809600000 | 500.38 |
| 1750896000000 | 499.52 |
| 1750982400000 | 500.88 |
| 1751241600000 | 503.68 |
| 1751328000000 | 504.27 |
| 1751414400000 | 506.71 |
| 1751500800000 | 510.44 |
| 1751587200000 | 509.31 |
| 1751846400000 | 506.56 |
| 1751932800000 | 507.28 |
| 1752019200000 | 507.06 |
| 1752105600000 | 508.82 |
| 1752192000000 | 503.37 |
| 1752451200000 | 504.24 |
| 1752537600000 | 500.13 |
| 1752624000000 | 504.14 |
| 1752710400000 | 508.54 |
| 1752796800000 | 506.76 |
| 1753056000000 | 502.59 |
| 1753142400000 | 504.55 |
| 1753228800000 | 508.15 |
| 1753315200000 | 505.21 |
| 1753401600000 | 510.04 |
| 1753660800000 | 512.57 |
| 1753747200000 | 519.53 |
| 1753833600000 | 517.7 |
| 1753920000000 | 514.2 |
| 1754006400000 | 502.54 |
| 1754265600000 | 509.15 |
| 1754352000000 | 504.59 |
| 1754438400000 | 504.03 |
| 1754524800000 | 502.2 |
| 1754611200000 | 502.92 |
| 1754870400000 | 503.77 |
| 1754956800000 | 508.54 |
| 1755043200000 | 511.29 |
| 1755129600000 | 511.06 |
| 1755216000000 | 505.78 |
| 1755475200000 | 509.1 |
| 1755561600000 | 509.38 |
| 1755648000000 | 509.38 |
| 1755734400000 | 510.42 |
| 1755820800000 | 515.94 |
| 1756080000000 | 514.01 |
| 1756166400000 | 517.04 |
| 1756252800000 | 522.36 |
| 1756339200000 | 520.96 |
| 1756425600000 | 517.61 |
| 1756684800000 | 517.32 |
| 1756771200000 | 516.04 |
| 1756857600000 | 516.87 |
| 1756944000000 | 523.55 |
| 1757030400000 | 520.84 |
| 1757289600000 | 522.01 |
| 1757376000000 | 521.47 |
| 1757462400000 | 521.35 |
| 1757548800000 | 529.04 |
| 1757635200000 | 525.22 |
| 1757894400000 | 524.08 |
| 1757980800000 | 518.49 |
| 1758067200000 | 519.1 |
| 1758153600000 | 527.0599 |
| 1758240000000 | 526.79 |
| 1758499200000 | 529.39 |
| 1758585600000 | 526.71 |
| 1758672000000 | 523.45 |
| 1758758400000 | 523.46 |
| 1758844800000 | 527.64 |
| 1759104000000 | 527.65 |
| 1759190400000 | 527.16 |
| STOXX USA 900 ESG-X Ax Size | STOXX USA 900 ESG-X | |
|---|---|---|
| 2018 | -1.9588608724386 | 0.30415149372449 |
| 2019 | 34.819968642643 | 35.787939823511 |
| 2020 | 7.3346619300312 | 13.915154368523 |
| 2021 | 35.327259161222 | 35.76641440296 |
| 2022 | -10.219395835984 | -15.501910008568 |
| 2023 | 13.831034105058 | 24.190754551446 |
| 2024 | 25.905234037743 | 33.980829782717 |
| 2025 | -6.7184818256284 | -0.48118337123309 |
Methodology
STOXX single and multi-factor indices aim to harvest the risk premia of several academically validated style factors – Value, Momentum, Quality, Size and Low Risk. At the same time the rules ensure tradability and diversification as well as limit untargeted systematic exposures.
STOXX uses Axioma's risk model and optimizer to construct the factor indices. The STOXX ESG-X single and multi-factor indices are based on the respective STOXX ESG-X country or regional benchmark indices.
This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.Per the ESMA guidelines on funds’ names using ESG or sustainability-related terms, this index meets an 80% threshold linked to the proportion of investments used to meet environmental or social characteristic or sustainable investment objectives in accordance with the binding elements of the investment strategy.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0524921290 | SA9UESZP | .SA9UESZP | |
| Net Return EUR | CH0524921811 | SA9UESZR | .SA9UESZR | |
| Gross Return EUR | CH0524922090 | SA9UESZG | .SA9UESZG | |
| Gross Return USD | CH0524922199 | SA9UESZZ | SA9UESZZ INDEX | .SA9UESZZ |
| Net Return USD | CH0524921480 | SA9UESZV | .SA9UESZV | |
| Price USD | CH0524921431 | SA9UESZL | .SA9UESZL |
Quick Facts
| Weighting | Optimization |
| Cap Factor | 4.5% / min (20x parent index weight, 8%) / 35% |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | dayend |
| Calculation hours | 22:15:00 22:15:00 |
| Base value/base date | 100 as of Mar. 19, 2012 |
| History | Mar. 19, 2012 |
| Inception date | Mar. 26, 2020 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Apple Inc. | Technology | USA | 3.749% |
| TE CONNECTIVITY LTD. | Technology | USA | 2.398% |
| Corning Inc. | Technology | USA | 2.383% |
| MOTOROLA SOLUTIONS INC. | Telecommunications | USA | 2.035% |
| AFLAC Inc. | Insurance | USA | 1.993% |
| SEAGATE TECHNOLOGY HOLDINGS | Technology | USA | 1.856% |
| Republic Services Inc. | Utilities | USA | 1.718% |
| Ameriprise Financial Inc. | Financial Services | USA | 1.712% |
| KLA | Technology | USA | 1.663% |
| Roper Technologies Inc. | Technology | USA | 1.606% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.