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
Index Description
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.
Key facts
- Invest responsibly in targeted factor exposures with managed liquidity and risk profiles across various regions
- Universe is based on the STOXX ESG-X benchmark family with standardized ESG exclusion screens
- Use of Axioma's factor risk models and portfolio construction expertise to define the factors based on extensive validation from research and having a clear economic rationale
- Factor family consists of 5 single factor indices (Value, Momentum, Quality, Low Risk, and Size) and one multi-factor index
- Same index construction rules applied across the factor family
- Single factor indices maximize the target factor while constraining the exposure to other factors
- Multi-factor index employs a bottom-up approach by maximizing the exposure to an equally weighted aggregated multi-factor score
- Ensures tradability by managing turnover and exposure to illiquid positions
- Ensures diversification using country and industry controls
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 900 ESG-X Ax Size | N/A | 112.4 | 0.6 | 0.3 | 2.8 | 0.1 | 2.5 | 0.1 | 50.1 |
STOXX USA 900 ESG-X | 49,551.4 | 47,599.6 | 59.6 | 16.4 | 3,434.8 | 3.7 | 7.2 | 0.0 | 3.1 |
Supersector weighting (top 10)
Technology | 34.8 |
---|---|
Industrial Goods and Services | 11.8 |
Financial Services | 7.5 |
Health Care | 7.4 |
Real Estate | 7.2 |
Consumer Products and Services | 6.1 |
Insurance | 5.2 |
Utilities | 4.3 |
Food, Beverage and Tobacco | 3.6 |
Telecommunications | 2.1 |
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 | -1.0 | 15.9 | 36.7 | 18.5 | 78.4 | N/A | N/A | 36.9 | 5.8 | 12.3 |
STOXX USA 900 ESG-X | -0.9 | 20.6 | 39.4 | 25.9 | 104.9 | N/A | N/A | 40.0 | 8.0 | 15.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 900 ESG-X Ax Size | N/A | N/A | 13.1 | 18.4 | 22.4 | N/A | N/A | 2.3 | 0.2 | 0.5 |
STOXX USA 900 ESG-X | N/A | N/A | 13.2 | 18.6 | 22.0 | N/A | N/A | 2.5 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA 900 ESG-X Ax Size | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 3.9 | 5.5 | 5.9 | 5.5 | 5.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 900 ESG-X Ax Size | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | -0.4 | -0.8 | -0.4 | -0.4 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
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 | 33.3 | 24.2 | 28.7 | 28.7 | 4.9 | 1.6 | 2.9 | 17.7 |
STOXX USA 900 ESG-X | 29.7 | 24.6 | 27.2 | 27.2 | 5.6 | 1.8 | 3.0 | 25.1 |
Performance and annual returns
STOXX USA 900 ESG-X Ax Size | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.43 |
1332288000000 | 99.48 |
1332374400000 | 98.58 |
1332460800000 | 98.92 |
1332720000000 | 100.43 |
1332806400000 | 100.03 |
1332892800000 | 99.39 |
1332979200000 | 99.6 |
1333065600000 | 100.03 |
1333324800000 | 100.85 |
1333411200000 | 100.72 |
1333497600000 | 99.41 |
1333584000000 | 99.19 |
1333929600000 | 99.24 |
1334016000000 | 95.54 |
1334102400000 | 96.54 |
1334188800000 | 98.06 |
1334275200000 | 96.93 |
1334534400000 | 96.89 |
1334620800000 | 98.49 |
1334707200000 | 98.19 |
1334793600000 | 97.86 |
1334880000000 | 97.9 |
1335139200000 | 96.79 |
1335225600000 | 96.87 |
1335312000000 | 98.24 |
1335398400000 | 98.81 |
1335484800000 | 99.1 |
1335744000000 | 98.69 |
1335830400000 | 99.28 |
1335916800000 | 99.03 |
1336003200000 | 97.76 |
1336089600000 | 96.35 |
1336348800000 | 96.41 |
1336435200000 | 95.97 |
1336521600000 | 95.48 |
1336608000000 | 95.57 |
1336694400000 | 95.48 |
1336953600000 | 94.22 |
1337040000000 | 93.55 |
1337126400000 | 93.16 |
1337212800000 | 91.09 |
1337299200000 | 89.93 |
1337558400000 | 92.3 |
1337644800000 | 92.27 |
1337731200000 | 92.4 |
1337817600000 | 92.61 |
1337904000000 | 92.71 |
1338163200000 | 92.71 |
1338249600000 | 93.82 |
1338336000000 | 92.08 |
1338422400000 | 91.87 |
1338508800000 | 89.42 |
1338768000000 | 89.3 |
1338854400000 | 90.29 |
1338940800000 | 92.4 |
1339027200000 | 91.99 |
1339113600000 | 92.83 |
1339372800000 | 91.19 |
1339459200000 | 92.29 |
1339545600000 | 91.52 |
1339632000000 | 92.51 |
1339718400000 | 93.66 |
1339977600000 | 94.26 |
1340064000000 | 95.32 |
1340150400000 | 95.11 |
1340236800000 | 92.72 |
1340323200000 | 93.46 |
1340582400000 | 91.86 |
1340668800000 | 92.23 |
1340755200000 | 93 |
1340841600000 | 92.98 |
1340928000000 | 95.49 |
1341187200000 | 95.79 |
1341273600000 | 96.73 |
1341360000000 | 96.73 |
1341446400000 | 96.55 |
1341532800000 | 95.11 |
1341792000000 | 94.92 |
1341878400000 | 93.97 |
1341964800000 | 93.87 |
1342051200000 | 93.49 |
1342137600000 | 94.93 |
1342396800000 | 94.49 |
1342483200000 | 94.97 |
1342569600000 | 95.64 |
1342656000000 | 95.63 |
1342742400000 | 94.52 |
1343001600000 | 93.57 |
1343088000000 | 92.72 |
1343174400000 | 92.77 |
1343260800000 | 94.34 |
1343347200000 | 96.21 |
1343606400000 | 95.99 |
1343692800000 | 95.39 |
1343779200000 | 94.96 |
1343865600000 | 93.86 |
1343952000000 | 95.77 |
1344211200000 | 96.14 |
1344297600000 | 96.98 |
1344384000000 | 97.01 |
1344470400000 | 96.94 |
1344556800000 | 96.81 |
1344816000000 | 96.63 |
1344902400000 | 96.55 |
1344988800000 | 97.05 |
1345075200000 | 97.82 |
1345161600000 | 98.22 |
1345420800000 | 98 |
1345507200000 | 98 |
1345593600000 | 97.88 |
1345680000000 | 97.1 |
1345766400000 | 97.34 |
1346025600000 | 97.23 |
1346112000000 | 97.18 |
1346198400000 | 97.53 |
1346284800000 | 96.93 |
1346371200000 | 97.37 |
1346630400000 | 97.37 |
1346716800000 | 97.86 |
1346803200000 | 97.92 |
1346889600000 | 100.07 |
1346976000000 | 100.48 |
1347235200000 | 99.97 |
1347321600000 | 100.34 |
1347408000000 | 100.67 |
1347494400000 | 101.87 |
1347580800000 | 102.69 |
1347840000000 | 101.91 |
1347926400000 | 101.52 |
1348012800000 | 101.48 |
1348099200000 | 101.04 |
1348185600000 | 100.93 |
1348444800000 | 100.46 |
1348531200000 | 99 |
1348617600000 | 98.44 |
1348704000000 | 99.44 |
1348790400000 | 99.22 |
1349049600000 | 99.24 |
1349136000000 | 99.45 |
1349222400000 | 99.7 |
1349308800000 | 100.37 |
1349395200000 | 100.5 |
1349654400000 | 100.35 |
1349740800000 | 98.95 |
1349827200000 | 98.48 |
1349913600000 | 98.95 |
1350000000000 | 98.6 |
1350259200000 | 99.33 |
1350345600000 | 100.44 |
1350432000000 | 100.78 |
1350518400000 | 100.71 |
1350604800000 | 99.19 |
1350864000000 | 99.03 |
1350950400000 | 98.32 |
1351036800000 | 97.74 |
1351123200000 | 98.37 |
1351209600000 | 98.37 |
1351468800000 | 98.38 |
1351555200000 | 98.38 |
1351641600000 | 98.44 |
1351728000000 | 100.09 |
1351814400000 | 99.24 |
1352073600000 | 99.6 |
1352160000000 | 100.67 |
1352246400000 | 98.68 |
1352332800000 | 97.5 |
1352419200000 | 97.61 |
1352678400000 | 97.66 |
1352764800000 | 97.4 |
1352851200000 | 96.05 |
1352937600000 | 95.98 |
1353024000000 | 96.58 |
1353283200000 | 98.13 |
1353369600000 | 98.25 |
1353456000000 | 98.51 |
1353542400000 | 98.51 |
1353628800000 | 99.73 |
1353888000000 | 99.54 |
1353974400000 | 99.1 |
1354060800000 | 99.75 |
1354147200000 | 100.3 |
1354233600000 | 100.47 |
1354492800000 | 100.17 |
1354579200000 | 100.3 |
1354665600000 | 100.68 |
1354752000000 | 100.97 |
1354838400000 | 101.19 |
1355097600000 | 101.51 |
1355184000000 | 101.98 |
1355270400000 | 101.85 |
1355356800000 | 101.24 |
1355443200000 | 101.08 |
1355702400000 | 102.01 |
1355788800000 | 103.36 |
1355875200000 | 103.04 |
1355961600000 | 103.84 |
1356048000000 | 103.12 |
1356307200000 | 102.85 |
1356480000000 | 103.06 |
1356566400000 | 102.07 |
1356652800000 | 101.22 |
1356912000000 | 102.84 |
1357084800000 | 105.25 |
1357171200000 | 105.12 |
1357257600000 | 105.92 |
1357516800000 | 105.71 |
1357603200000 | 105.34 |
1357689600000 | 105.89 |
1357776000000 | 106.21 |
1357862400000 | 106.17 |
1358121600000 | 106.19 |
1358208000000 | 106.65 |
1358294400000 | 106.53 |
1358380800000 | 107.32 |
1358467200000 | 107.74 |
1358726400000 | 107.74 |
1358812800000 | 108.45 |
1358899200000 | 108.29 |
1358985600000 | 108.59 |
1359072000000 | 109.56 |
1359331200000 | 109.5 |
1359417600000 | 109.53 |
1359504000000 | 109.1 |
1359590400000 | 109.28 |
1359676800000 | 110.2 |
1359936000000 | 108.99 |
1360022400000 | 109.98 |
1360108800000 | 110.53 |
1360195200000 | 110.27 |
1360281600000 | 111.11 |
1360540800000 | 111.05 |
1360627200000 | 111.26 |
1360713600000 | 111.39 |
1360800000000 | 111.55 |
1360886400000 | 111.46 |
1361145600000 | 111.46 |
1361232000000 | 112.23 |
1361318400000 | 110.7 |
1361404800000 | 109.7 |
1361491200000 | 110.89 |
1361750400000 | 108.85 |
1361836800000 | 109.25 |
1361923200000 | 110.94 |
1362009600000 | 111.04 |
1362096000000 | 111.15 |
1362355200000 | 111.73 |
1362441600000 | 113.15 |
1362528000000 | 113.23 |
1362614400000 | 113.62 |
1362700800000 | 114.56 |
1362960000000 | 115.05 |
1363046400000 | 114.89 |
1363132800000 | 115.28 |
1363219200000 | 115.97 |
1363305600000 | 115.53 |
1363564800000 | 114.92 |
1363651200000 | 114.47 |
1363737600000 | 115.43 |
1363824000000 | 114.39 |
1363910400000 | 114.8 |
1364169600000 | 114.34 |
1364256000000 | 115.21 |
1364342400000 | 115.25 |
1364428800000 | 116.1 |
1364774400000 | 116.15 |
1364860800000 | 115.01 |
1364947200000 | 113.47 |
1365033600000 | 114.18 |
1365120000000 | 113.78 |
1365379200000 | 114.82 |
1365465600000 | 115.11 |
1365552000000 | 116.6 |
1365638400000 | 117.26 |
1365724800000 | 116.8 |
1365984000000 | 113.47 |
1366070400000 | 115.29 |
1366156800000 | 113.38 |
1366243200000 | 112.69 |
1366329600000 | 113.97 |
1366588800000 | 114.18 |
1366675200000 | 115.37 |
1366761600000 | 115.43 |
1366848000000 | 116.04 |
1366934400000 | 115.41 |
1367193600000 | 116.07 |
1367280000000 | 116.81 |
1367366400000 | 115.14 |
1367452800000 | 116.22 |
1367539200000 | 117.72 |
1367798400000 | 118.16 |
1367884800000 | 118.83 |
1367971200000 | 119.48 |
1368057600000 | 119.04 |
1368144000000 | 119.73 |
1368403200000 | 119.47 |
1368489600000 | 121.04 |
1368576000000 | 121.56 |
1368662400000 | 120.78 |
1368748800000 | 122.03 |
1369008000000 | 121.89 |
1369094400000 | 122.03 |
1369180800000 | 120.29 |
1369267200000 | 120.28 |
1369353600000 | 119.86 |
1369612800000 | 119.86 |
1369699200000 | 120.88 |
1369785600000 | 119.84 |
1369872000000 | 120.62 |
1369958400000 | 119.21 |
1370217600000 | 119.35 |
1370304000000 | 118.69 |
1370390400000 | 117.15 |
1370476800000 | 118.13 |
1370563200000 | 119.68 |
1370822400000 | 119.83 |
1370908800000 | 118.56 |
1370995200000 | 117.58 |
1371081600000 | 119.66 |
1371168000000 | 119.17 |
1371427200000 | 119.92 |
1371513600000 | 120.86 |
1371600000000 | 119.22 |
1371686400000 | 116.18 |
1371772800000 | 116.39 |
1372032000000 | 114.93 |
1372118400000 | 116.28 |
1372204800000 | 117.2 |
1372291200000 | 118.54 |
1372377600000 | 118.12 |
1372636800000 | 119.13 |
1372723200000 | 118.94 |
1372809600000 | 118.86 |
1372896000000 | 118.86 |
1372982400000 | 120.29 |
1373241600000 | 120.76 |
1373328000000 | 121.49 |
1373414400000 | 121.78 |
1373500800000 | 123.41 |
1373587200000 | 123.75 |
1373846400000 | 124.02 |
1373932800000 | 123.42 |
1374019200000 | 123.8 |
1374105600000 | 124.67 |
1374192000000 | 124.86 |
1374451200000 | 125.11 |
1374537600000 | 124.93 |
1374624000000 | 124.09 |
1374710400000 | 125.04 |
1374796800000 | 124.86 |
1375056000000 | 124.2 |
1375142400000 | 124.82 |
1375228800000 | 125.32 |
1375315200000 | 127.32 |
1375401600000 | 127.22 |
1375660800000 | 126.92 |
1375747200000 | 125.88 |
1375833600000 | 125.34 |
1375920000000 | 125.92 |
1376006400000 | 125.73 |
1376265600000 | 125.6 |
1376352000000 | 125.76 |
1376438400000 | 125.28 |
1376524800000 | 123.15 |
1376611200000 | 122.62 |
1376870400000 | 121.68 |
1376956800000 | 122.98 |
1377043200000 | 122.19 |
1377129600000 | 123.47 |
1377216000000 | 123.96 |
1377475200000 | 123.68 |
1377561600000 | 121.36 |
1377648000000 | 121.51 |
1377734400000 | 122.09 |
1377820800000 | 121.26 |
1378080000000 | 121.26 |
1378166400000 | 121.76 |
1378252800000 | 123.06 |
1378339200000 | 123.3 |
1378425600000 | 123.59 |
1378684800000 | 125.03 |
1378771200000 | 126.21 |
1378857600000 | 126.45 |
1378944000000 | 125.85 |
1379030400000 | 126.2 |
1379289600000 | 127.1 |
1379376000000 | 127.73 |
1379462400000 | 129.07 |
1379548800000 | 128.85 |
1379635200000 | 127.91 |
1379894400000 | 127.26 |
1379980800000 | 127.25 |
1380067200000 | 127.08 |
1380153600000 | 127.45 |
1380240000000 | 127 |
1380499200000 | 126.66 |
1380585600000 | 127.84 |
1380672000000 | 127.74 |
1380758400000 | 126.67 |
1380844800000 | 127.64 |
1381104000000 | 126.54 |
1381190400000 | 124.88 |
1381276800000 | 124.56 |
1381363200000 | 127.03 |
1381449600000 | 127.98 |
1381708800000 | 128.5 |
1381795200000 | 127.24 |
1381881600000 | 129.1 |
1381968000000 | 130.21 |
1382054400000 | 130.9 |
1382313600000 | 130.8 |
1382400000000 | 131.72 |
1382486400000 | 131.21 |
1382572800000 | 131.58 |
1382659200000 | 132.3 |
1382918400000 | 132.23 |
1383004800000 | 132.74 |
1383091200000 | 131.59 |
1383177600000 | 131.05 |
1383264000000 | 131.38 |
1383523200000 | 132.07 |
1383609600000 | 131.58 |
1383696000000 | 132.05 |
1383782400000 | 130.03 |
1383868800000 | 131.72 |
1384128000000 | 132.06 |
1384214400000 | 131.82 |
1384300800000 | 132.98 |
1384387200000 | 133.63 |
1384473600000 | 134.08 |
1384732800000 | 133.23 |
1384819200000 | 132.39 |
1384905600000 | 132 |
1384992000000 | 133.62 |
1385078400000 | 134.11 |
1385337600000 | 133.84 |
1385424000000 | 133.98 |
1385510400000 | 134.17 |
1385596800000 | 134.17 |
1385683200000 | 133.91 |
1385942400000 | 133.95 |
1386028800000 | 133.64 |
1386115200000 | 133.6 |
1386201600000 | 133.22 |
1386288000000 | 134.59 |
1386547200000 | 134.69 |
1386633600000 | 134.07 |
1386720000000 | 131.98 |
1386806400000 | 131.66 |
1386892800000 | 131.89 |
1387152000000 | 132.82 |
1387238400000 | 132.72 |
1387324800000 | 134.52 |
1387411200000 | 134.11 |
1387497600000 | 135.41 |
1387756800000 | 136.25 |
1387843200000 | 136.83 |
1388016000000 | 137.08 |
1388102400000 | 137.17 |
1388361600000 | 137.41 |
1388448000000 | 137.87 |
1388620800000 | 136.34 |
1388707200000 | 136.64 |
1388966400000 | 135.97 |
1389052800000 | 136.91 |
1389139200000 | 137.58 |
1389225600000 | 137.87 |
1389312000000 | 138.47 |
1389571200000 | 136.91 |
1389657600000 | 138.79 |
1389744000000 | 139.38 |
1389830400000 | 139.47 |
1389916800000 | 138.67 |
1390176000000 | 138.67 |
1390262400000 | 139.25 |
1390348800000 | 140.03 |
1390435200000 | 138.57 |
1390521600000 | 135.06 |
1390780800000 | 134.14 |
1390867200000 | 135.61 |
1390953600000 | 134.12 |
1391040000000 | 135.71 |
1391126400000 | 135.19 |
1391385600000 | 131.39 |
1391472000000 | 132.94 |
1391558400000 | 132.77 |
1391644800000 | 134.27 |
1391731200000 | 135.76 |
1391990400000 | 135.86 |
1392076800000 | 137.16 |
1392163200000 | 137.71 |
1392249600000 | 138.88 |
1392336000000 | 139.43 |
1392595200000 | 139.43 |
1392681600000 | 140.92 |
1392768000000 | 140.44 |
1392854400000 | 141.57 |
1392940800000 | 141.83 |
1393200000000 | 142.65 |
1393286400000 | 142.3 |
1393372800000 | 142.52 |
1393459200000 | 143.15 |
1393545600000 | 143.41 |
1393804800000 | 142.28 |
1393891200000 | 144.76 |
1393977600000 | 144.46 |
1394064000000 | 144.71 |
1394150400000 | 144.91 |
1394409600000 | 144.5 |
1394496000000 | 143.77 |
1394582400000 | 143.92 |
1394668800000 | 142.07 |
1394755200000 | 142.33 |
1395014400000 | 143.53 |
1395100800000 | 144.76 |
1395187200000 | 143.94 |
1395273600000 | 144.51 |
1395360000000 | 144.25 |
1395619200000 | 142.97 |
1395705600000 | 143.02 |
1395792000000 | 141.62 |
1395878400000 | 141.35 |
1395964800000 | 142.13 |
1396224000000 | 143.99 |
1396310400000 | 145.32 |
1396396800000 | 146.02 |
1396483200000 | 145.51 |
1396569600000 | 143.51 |
1396828800000 | 141.54 |
1396915200000 | 142.43 |
1397001600000 | 144.01 |
1397088000000 | 140.88 |
1397174400000 | 139.11 |
1397433600000 | 140.14 |
1397520000000 | 141.04 |
1397606400000 | 142.62 |
1397692800000 | 143.06 |
1398038400000 | 142.74 |
1398124800000 | 143.98 |
1398211200000 | 143.83 |
1398297600000 | 143.89 |
1398384000000 | 142.09 |
1398643200000 | 142.11 |
1398729600000 | 142.76 |
1398816000000 | 143.6 |
1398902400000 | 143.5 |
1398988800000 | 143.6 |
1399248000000 | 143.71 |
1399334400000 | 142.9 |
1399420800000 | 143.64 |
1399507200000 | 143.19 |
1399593600000 | 143.34 |
1399852800000 | 145.24 |
1399939200000 | 144.79 |
1400025600000 | 143.96 |
1400112000000 | 142.64 |
1400198400000 | 143.28 |
1400457600000 | 143.89 |
1400544000000 | 142.9 |
1400630400000 | 143.88 |
1400716800000 | 144.2 |
1400803200000 | 144.97 |
1401062400000 | 144.97 |
1401148800000 | 145.84 |
1401235200000 | 145.84 |
1401321600000 | 146.49 |
1401408000000 | 146.58 |
1401667200000 | 146.84 |
1401753600000 | 146.93 |
1401840000000 | 147.65 |
1401926400000 | 148.86 |
1402012800000 | 149.8 |
1402272000000 | 150.12 |
1402358400000 | 149.58 |
1402444800000 | 148.86 |
1402531200000 | 147.85 |
1402617600000 | 148.29 |
1402876800000 | 148.34 |
1402963200000 | 149.12 |
1403049600000 | 149.97 |
1403136000000 | 150.48 |
1403222400000 | 151.33 |
1403481600000 | 150.94 |
1403568000000 | 149.73 |
1403654400000 | 150.55 |
1403740800000 | 150.38 |
1403827200000 | 151 |
1404086400000 | 151.27 |
1404172800000 | 152.37 |
1404259200000 | 151.94 |
1404345600000 | 152.65 |
1404432000000 | 152.65 |
1404691200000 | 151.6 |
1404777600000 | 150.87 |
1404864000000 | 151.49 |
1404950400000 | 150.61 |
1405036800000 | 150.54 |
1405296000000 | 151.14 |
1405382400000 | 150.8 |
1405468800000 | 151.12 |
1405555200000 | 149.35 |
1405641600000 | 151.02 |
1405900800000 | 150.59 |
1405987200000 | 151.59 |
1406073600000 | 151.31 |
1406160000000 | 151.87 |
1406246400000 | 150.91 |
1406505600000 | 150.91 |
1406592000000 | 149.97 |
1406678400000 | 149.83 |
1406764800000 | 146.7 |
1406851200000 | 146.57 |
1407110400000 | 147.38 |
1407196800000 | 146.09 |
1407283200000 | 146.03 |
1407369600000 | 145.24 |
1407456000000 | 146.9 |
1407715200000 | 147.58 |
1407801600000 | 147.25 |
1407888000000 | 148.33 |
1407974400000 | 149.04 |
1408060800000 | 148.87 |
1408320000000 | 150.36 |
1408406400000 | 151.01 |
1408492800000 | 151.47 |
1408579200000 | 151.7 |
1408665600000 | 151.33 |
1408924800000 | 152.18 |
1409011200000 | 152.5 |
1409097600000 | 152.52 |
1409184000000 | 152.48 |
1409270400000 | 153.33 |
1409529600000 | 153.33 |
1409616000000 | 153.44 |
1409702400000 | 153.56 |
1409788800000 | 153.22 |
1409875200000 | 153.91 |
1410134400000 | 153.61 |
1410220800000 | 152.54 |
1410307200000 | 152.65 |
1410393600000 | 153.13 |
1410480000000 | 151.69 |
1410739200000 | 151.22 |
1410825600000 | 152.23 |
1410912000000 | 152.33 |
1410998400000 | 152.84 |
1411084800000 | 152.23 |
1411344000000 | 151.09 |
1411430400000 | 149.74 |
1411516800000 | 150.57 |
1411603200000 | 148.65 |
1411689600000 | 149.82 |
1411948800000 | 149.51 |
1412035200000 | 148.41 |
1412121600000 | 146.53 |
1412208000000 | 146.76 |
1412294400000 | 148.01 |
1412553600000 | 147.76 |
1412640000000 | 145.2 |
1412726400000 | 147.55 |
1412812800000 | 144.08 |
1412899200000 | 141.59 |
1413158400000 | 139.17 |
1413244800000 | 140.1 |
1413331200000 | 139.44 |
1413417600000 | 140.66 |
1413504000000 | 141.98 |
1413763200000 | 143.28 |
1413849600000 | 146.64 |
1413936000000 | 145.32 |
1414022400000 | 147.86 |
1414108800000 | 148.98 |
1414368000000 | 148.64 |
1414454400000 | 150.86 |
1414540800000 | 150.71 |
1414627200000 | 151.25 |
1414713600000 | 153.43 |
1414972800000 | 153.3 |
1415059200000 | 152.62 |
1415145600000 | 153.64 |
1415232000000 | 153.93 |
1415318400000 | 154.09 |
1415577600000 | 154.28 |
1415664000000 | 154.14 |
1415750400000 | 154.12 |
1415836800000 | 153.95 |
1415923200000 | 153.93 |
1416182400000 | 154.06 |
1416268800000 | 155.13 |
1416355200000 | 154.71 |
1416441600000 | 155.3 |
1416528000000 | 156.14 |
1416787200000 | 156.9 |
1416873600000 | 156.62 |
1416960000000 | 156.58 |
1417046400000 | 156.58 |
1417132800000 | 155.64 |
1417392000000 | 154.1 |
1417478400000 | 154.78 |
1417564800000 | 156.13 |
1417651200000 | 155.43 |
1417737600000 | 155.77 |
1417996800000 | 154.24 |
1418083200000 | 154.57 |
1418169600000 | 151.83 |
1418256000000 | 152.51 |
1418342400000 | 150.11 |
1418601600000 | 149.36 |
1418688000000 | 148.5 |
1418774400000 | 152.18 |
1418860800000 | 155.38 |
1418947200000 | 156.52 |
1419206400000 | 157.38 |
1419292800000 | 158.05 |
1419379200000 | 158.08 |
1419552000000 | 157.83 |
1419811200000 | 158.76 |
1419897600000 | 157.93 |
1419984000000 | 156.35 |
1420156800000 | 156.64 |
1420416000000 | 153.84 |
1420502400000 | 152.21 |
1420588800000 | 154.24 |
1420675200000 | 156.74 |
1420761600000 | 155.56 |
1421020800000 | 154.49 |
1421107200000 | 154.32 |
1421193600000 | 153.82 |
1421280000000 | 152.68 |
1421366400000 | 154.62 |
1421625600000 | 154.62 |
1421712000000 | 154.65 |
1421798400000 | 155.56 |
1421884800000 | 157.86 |
1421971200000 | 156.89 |
1422230400000 | 158.04 |
1422316800000 | 156.85 |
1422403200000 | 154.9 |
1422489600000 | 156.35 |
1422576000000 | 154.04 |
1422835200000 | 155.29 |
1422921600000 | 157.8 |
1423008000000 | 157.52 |
1423094400000 | 158.94 |
1423180800000 | 158.36 |
1423440000000 | 157.78 |
1423526400000 | 159.42 |
1423612800000 | 159.42 |
1423699200000 | 160.97 |
1423785600000 | 161.68 |
1424044800000 | 161.68 |
1424131200000 | 161.92 |
1424217600000 | 162.18 |
1424304000000 | 161.81 |
1424390400000 | 162.97 |
1424649600000 | 162.9 |
1424736000000 | 162.82 |
1424822400000 | 163.04 |
1424908800000 | 162.67 |
1424995200000 | 162.02 |
1425254400000 | 163.44 |
1425340800000 | 162.6 |
1425427200000 | 161.73 |
1425513600000 | 162.26 |
1425600000000 | 160.11 |
1425859200000 | 160.62 |
1425945600000 | 158.56 |
1426032000000 | 158.81 |
1426118400000 | 160.87 |
1426204800000 | 160.15 |
1426464000000 | 162.39 |
1426550400000 | 162.3 |
1426636800000 | 164.31 |
1426723200000 | 163.79 |
1426809600000 | 165.58 |
1427068800000 | 165.16 |
1427155200000 | 164.23 |
1427241600000 | 161.79 |
1427328000000 | 161.89 |
1427414400000 | 162.83 |
1427673600000 | 165 |
1427760000000 | 163.92 |
1427846400000 | 163.31 |
1427932800000 | 164.22 |
1428278400000 | 165.21 |
1428364800000 | 164.43 |
1428451200000 | 164.88 |
1428537600000 | 164.98 |
1428624000000 | 164.94 |
1428883200000 | 164.36 |
1428969600000 | 164.52 |
1429056000000 | 165.33 |
1429142400000 | 165.14 |
1429228800000 | 163.2 |
1429488000000 | 162.53 |
1429574400000 | 162.43 |
1429660800000 | 163.08 |
1429747200000 | 163.77 |
1429833600000 | 163.14 |
1430092800000 | 162.22 |
1430179200000 | 162.36 |
1430265600000 | 161.54 |
1430352000000 | 159.67 |
1430438400000 | 161.11 |
1430697600000 | 161.82 |
1430784000000 | 159.45 |
1430870400000 | 159.28 |
1430956800000 | 159.77 |
1431043200000 | 161.46 |
1431302400000 | 160.88 |
1431388800000 | 160.37 |
1431475200000 | 160.56 |
1431561600000 | 162.37 |
1431648000000 | 162.53 |
1431907200000 | 163.38 |
1431993600000 | 162.99 |
1432080000000 | 163.3 |
1432166400000 | 163.55 |
1432252800000 | 163.32 |
1432512000000 | 163.32 |
1432598400000 | 161.39 |
1432684800000 | 162.92 |
1432771200000 | 162.42 |
1432857600000 | 161.47 |
1433116800000 | 161.67 |
1433203200000 | 161.61 |
1433289600000 | 161.99 |
1433376000000 | 160.24 |
1433462400000 | 160.52 |
1433721600000 | 159.52 |
1433808000000 | 159.24 |
1433894400000 | 161.08 |
1433980800000 | 161.7 |
1434067200000 | 160.8 |
1434326400000 | 159.93 |
1434412800000 | 160.83 |
1434499200000 | 161.09 |
1434585600000 | 162.87 |
1434672000000 | 162.41 |
1434931200000 | 163.16 |
1435017600000 | 163.01 |
1435104000000 | 161.59 |
1435190400000 | 161.21 |
1435276800000 | 161.54 |
1435536000000 | 158.08 |
1435622400000 | 158.65 |
1435708800000 | 159.77 |
1435795200000 | 159.43 |
1435881600000 | 159.43 |
1436140800000 | 158.64 |
1436227200000 | 159.94 |
1436313600000 | 157.22 |
1436400000000 | 157.68 |
1436486400000 | 159.42 |
1436745600000 | 161.03 |
1436832000000 | 161.75 |
1436918400000 | 160.94 |
1437004800000 | 161.73 |
1437091200000 | 160.98 |
1437350400000 | 160.81 |
1437436800000 | 159.95 |
1437523200000 | 160.11 |
1437609600000 | 159.16 |
1437696000000 | 158.03 |
1437955200000 | 156.54 |
1438041600000 | 158.11 |
1438128000000 | 159.83 |
1438214400000 | 159.62 |
1438300800000 | 159.75 |
1438560000000 | 159.14 |
1438646400000 | 159.35 |
1438732800000 | 159.83 |
1438819200000 | 158.8 |
1438905600000 | 158.37 |
1439164800000 | 160.64 |
1439251200000 | 159.41 |
1439337600000 | 159.83 |
1439424000000 | 159.65 |
1439510400000 | 160.46 |
1439769600000 | 161.52 |
1439856000000 | 161.24 |
1439942400000 | 159.92 |
1440028800000 | 156.46 |
1440115200000 | 152.49 |
1440374400000 | 146.36 |
1440460800000 | 144.56 |
1440547200000 | 148.97 |
1440633600000 | 152.81 |
1440720000000 | 153.23 |
1440979200000 | 151.9 |
1441065600000 | 147.45 |
1441152000000 | 149.82 |
1441238400000 | 150.41 |
1441324800000 | 148.19 |
1441584000000 | 148.19 |
1441670400000 | 151.8 |
1441756800000 | 149.85 |
1441843200000 | 150.41 |
1441929600000 | 151.12 |
1442188800000 | 150.55 |
1442275200000 | 152.27 |
1442361600000 | 153.84 |
1442448000000 | 153.66 |
1442534400000 | 151.39 |
1442793600000 | 152.28 |
1442880000000 | 149.99 |
1442966400000 | 149.63 |
1443052800000 | 148.83 |
1443139200000 | 149.12 |
1443398400000 | 144.94 |
1443484800000 | 145.19 |
1443571200000 | 147.62 |
1443657600000 | 147.55 |
1443744000000 | 149.68 |
1444003200000 | 152.58 |
1444089600000 | 151.53 |
1444176000000 | 153.51 |
1444262400000 | 154.99 |
1444348800000 | 155.02 |
1444608000000 | 154.87 |
1444694400000 | 153.3 |
1444780800000 | 152.62 |
1444867200000 | 154.6 |
1444953600000 | 154.51 |
1445212800000 | 154.34 |
1445299200000 | 154.29 |
1445385600000 | 152.94 |
1445472000000 | 154.64 |
1445558400000 | 155.12 |
1445817600000 | 154.95 |
1445904000000 | 154.07 |
1445990400000 | 156.7 |
1446076800000 | 156.45 |
1446163200000 | 156.3 |
1446422400000 | 158.27 |
1446508800000 | 157.82 |
1446595200000 | 157.25 |
1446681600000 | 157.46 |
1446768000000 | 157.13 |
1447027200000 | 155.67 |
1447113600000 | 156.3 |
1447200000000 | 155.79 |
1447286400000 | 153.36 |
1447372800000 | 151.71 |
1447632000000 | 153.73 |
1447718400000 | 153.29 |
1447804800000 | 155.72 |
1447891200000 | 155.67 |
1447977600000 | 156.46 |
1448236800000 | 156.64 |
1448323200000 | 156.69 |
1448409600000 | 157.07 |
1448496000000 | 157.07 |
1448582400000 | 157.4 |
1448841600000 | 156.6 |
1448928000000 | 157.97 |
1449014400000 | 155.99 |
1449100800000 | 153.43 |
1449187200000 | 155.71 |
1449446400000 | 154.19 |
1449532800000 | 153.18 |
1449619200000 | 151.79 |
1449705600000 | 151.93 |
1449792000000 | 148.93 |
1450051200000 | 148.48 |
1450137600000 | 150.19 |
1450224000000 | 152.15 |
1450310400000 | 149.83 |
1450396800000 | 147.72 |
1450656000000 | 148.8 |
1450742400000 | 150.1 |
1450828800000 | 152.23 |
1450915200000 | 152.12 |
1451260800000 | 151.92 |
1451347200000 | 153.4 |
1451433600000 | 152.24 |
1451520000000 | 151.1 |
1451865600000 | 148.83 |
1451952000000 | 149.22 |
1452038400000 | 146.85 |
1452124800000 | 143.67 |
1452211200000 | 141.71 |
1452470400000 | 141.7 |
1452556800000 | 142.39 |
1452643200000 | 138.73 |
1452729600000 | 140.01 |
1452816000000 | 137.53 |
1453075200000 | 137.53 |
1453161600000 | 136.88 |
1453248000000 | 135.59 |
1453334400000 | 136.17 |
1453420800000 | 139.14 |
1453680000000 | 136.86 |
1453766400000 | 139.45 |
1453852800000 | 138.41 |
1453939200000 | 137.73 |
1454025600000 | 141.78 |
1454284800000 | 141.91 |
1454371200000 | 138.73 |
1454457600000 | 139.6 |
1454544000000 | 140.65 |
1454630400000 | 137.57 |
1454889600000 | 134.4 |
1454976000000 | 134.31 |
1455062400000 | 134.91 |
1455148800000 | 132.96 |
1455235200000 | 135.74 |
1455494400000 | 135.74 |
1455580800000 | 138.51 |
1455667200000 | 140.92 |
1455753600000 | 140.47 |
1455840000000 | 140.58 |
1456099200000 | 142.67 |
1456185600000 | 141.38 |
1456272000000 | 142.05 |
1456358400000 | 143.76 |
1456444800000 | 144.09 |
1456704000000 | 143.18 |
1456790400000 | 146.39 |
1456876800000 | 147.38 |
1456963200000 | 148.92 |
1457049600000 | 149.27 |
1457308800000 | 149.6 |
1457395200000 | 147.24 |
1457481600000 | 148.2 |
1457568000000 | 148.25 |
1457654400000 | 151.22 |
1457913600000 | 150.72 |
1458000000000 | 149.87 |
1458086400000 | 151.47 |
1458172800000 | 152.87 |
1458259200000 | 153.61 |
1458518400000 | 153.49 |
1458604800000 | 153.5 |
1458691200000 | 152.22 |
1458777600000 | 152.15 |
1459123200000 | 152.45 |
1459209600000 | 154.37 |
1459296000000 | 154.92 |
1459382400000 | 155.19 |
1459468800000 | 156.04 |
1459728000000 | 154.97 |
1459814400000 | 153.33 |
1459900800000 | 154.81 |
1459987200000 | 152.86 |
1460073600000 | 153.47 |
1460332800000 | 153.25 |
1460419200000 | 154.55 |
1460505600000 | 156.45 |
1460592000000 | 156 |
1460678400000 | 156.3 |
1460937600000 | 157.35 |
1461024000000 | 157.96 |
1461110400000 | 157.89 |
1461196800000 | 156.86 |
1461283200000 | 157.75 |
1461542400000 | 157.38 |
1461628800000 | 158.09 |
1461715200000 | 158.8 |
1461801600000 | 157.26 |
1461888000000 | 155.95 |
1462147200000 | 157.27 |
1462233600000 | 155.82 |
1462320000000 | 154.98 |
1462406400000 | 154.98 |
1462492800000 | 155.97 |
1462752000000 | 156.16 |
1462838400000 | 158.08 |
1462924800000 | 156.61 |
1463011200000 | 156.56 |
1463097600000 | 155.29 |
1463356800000 | 156.59 |
1463443200000 | 155.03 |
1463529600000 | 154.59 |
1463616000000 | 154.02 |
1463702400000 | 155.32 |
1463961600000 | 155.03 |
1464048000000 | 157.28 |
1464134400000 | 158.26 |
1464220800000 | 158.05 |
1464307200000 | 158.84 |
1464566400000 | 158.84 |
1464652800000 | 158.94 |
1464739200000 | 159.37 |
1464825600000 | 160.28 |
1464912000000 | 159.44 |
1465171200000 | 160.33 |
1465257600000 | 160.69 |
1465344000000 | 161.21 |
1465430400000 | 160.89 |
1465516800000 | 159.05 |
1465776000000 | 157.44 |
1465862400000 | 157.08 |
1465948800000 | 157.19 |
1466035200000 | 157.28 |
1466121600000 | 157.06 |
1466380800000 | 158.48 |
1466467200000 | 158.57 |
1466553600000 | 158.43 |
1466640000000 | 160.65 |
1466726400000 | 154.58 |
1466985600000 | 150.89 |
1467072000000 | 153.57 |
1467158400000 | 156.26 |
1467244800000 | 158.91 |
1467331200000 | 159.1 |
1467590400000 | 159.1 |
1467676800000 | 157.53 |
1467763200000 | 158.16 |
1467849600000 | 158.57 |
1467936000000 | 161.48 |
1468195200000 | 162.04 |
1468281600000 | 163.44 |
1468368000000 | 163.32 |
1468454400000 | 163.6 |
1468540800000 | 163.48 |
1468800000000 | 163.58 |
1468886400000 | 163.33 |
1468972800000 | 163.92 |
1469059200000 | 163.33 |
1469145600000 | 164.39 |
1469404800000 | 164.08 |
1469491200000 | 164.95 |
1469577600000 | 163.79 |
1469664000000 | 164.53 |
1469750400000 | 165.19 |
1470009600000 | 164.57 |
1470096000000 | 162.34 |
1470182400000 | 163.05 |
1470268800000 | 162.91 |
1470355200000 | 164.18 |
1470614400000 | 164.02 |
1470700800000 | 163.81 |
1470787200000 | 163.5 |
1470873600000 | 164.06 |
1470960000000 | 163.64 |
1471219200000 | 164.24 |
1471305600000 | 162.74 |
1471392000000 | 162.74 |
1471478400000 | 163.52 |
1471564800000 | 163.46 |
1471824000000 | 163.56 |
1471910400000 | 163.84 |
1471996800000 | 162.79 |
1472083200000 | 162.99 |
1472169600000 | 162.52 |
1472428800000 | 163.64 |
1472515200000 | 163.43 |
1472601600000 | 163.24 |
1472688000000 | 163.01 |
1472774400000 | 164.28 |
1473033600000 | 164.28 |
1473120000000 | 164.08 |
1473206400000 | 164.44 |
1473292800000 | 163.4 |
1473379200000 | 158.96 |
1473638400000 | 161.27 |
1473724800000 | 158.65 |
1473811200000 | 158.51 |
1473897600000 | 160.09 |
1473984000000 | 159.59 |
1474243200000 | 160.27 |
1474329600000 | 160.1 |
1474416000000 | 162.09 |
1474502400000 | 163.82 |
1474588800000 | 162.69 |
1474848000000 | 161.87 |
1474934400000 | 162.43 |
1475020800000 | 163.51 |
1475107200000 | 161.9 |
1475193600000 | 162.94 |
1475452800000 | 162 |
1475539200000 | 160.91 |
1475625600000 | 161.39 |
1475712000000 | 161.5 |
1475798400000 | 160.65 |
1476057600000 | 161.4 |
1476144000000 | 159.14 |
1476230400000 | 159.48 |
1476316800000 | 158.77 |
1476403200000 | 158.73 |
1476662400000 | 158.44 |
1476748800000 | 159.32 |
1476835200000 | 159.79 |
1476921600000 | 159.4 |
1477008000000 | 159.16 |
1477267200000 | 159.65 |
1477353600000 | 158.13 |
1477440000000 | 157.65 |
1477526400000 | 156.47 |
1477612800000 | 157.15 |
1477872000000 | 158.04 |
1477958400000 | 156.71 |
1478044800000 | 155.53 |
1478131200000 | 155.11 |
1478217600000 | 155.55 |
1478476800000 | 158.44 |
1478563200000 | 159.28 |
1478649600000 | 160.31 |
1478736000000 | 161.13 |
1478822400000 | 161.49 |
1479081600000 | 163.07 |
1479168000000 | 163.79 |
1479254400000 | 163.35 |
1479340800000 | 164.2 |
1479427200000 | 163.74 |
1479686400000 | 164.68 |
1479772800000 | 165.55 |
1479859200000 | 166.14 |
1479945600000 | 166.14 |
1480032000000 | 166.78 |
1480291200000 | 165.57 |
1480377600000 | 166.04 |
1480464000000 | 165.56 |
1480550400000 | 164.89 |
1480636800000 | 165.06 |
1480896000000 | 166.5 |
1480982400000 | 167.55 |
1481068800000 | 169.66 |
1481155200000 | 170.64 |
1481241600000 | 170.82 |
1481500800000 | 170.12 |
1481587200000 | 170.62 |
1481673600000 | 168.73 |
1481760000000 | 169.57 |
1481846400000 | 169.28 |
1482105600000 | 169.68 |
1482192000000 | 170.58 |
1482278400000 | 170.08 |
1482364800000 | 168.8 |
1482451200000 | 169.13 |
1482710400000 | 169.13 |
1482796800000 | 169.65 |
1482883200000 | 168.02 |
1482969600000 | 168.35 |
1483056000000 | 167.98 |
1483315200000 | 167.98 |
1483401600000 | 169.39 |
1483488000000 | 171.48 |
1483574400000 | 171.06 |
1483660800000 | 171.58 |
1483920000000 | 170.39 |
1484006400000 | 170.73 |
1484092800000 | 171.01 |
1484179200000 | 170.87 |
1484265600000 | 171.45 |
1484524800000 | 171.45 |
1484611200000 | 171.01 |
1484697600000 | 171.33 |
1484784000000 | 170.34 |
1484870400000 | 170.96 |
1485129600000 | 170.85 |
1485216000000 | 172.47 |
1485302400000 | 173.59 |
1485388800000 | 172.91 |
1485475200000 | 172.62 |
1485734400000 | 171.81 |
1485820800000 | 172.23 |
1485907200000 | 171.82 |
1485993600000 | 172.07 |
1486080000000 | 173.51 |
1486339200000 | 173.27 |
1486425600000 | 173.06 |
1486512000000 | 173.65 |
1486598400000 | 175.09 |
1486684800000 | 175.92 |
1486944000000 | 176.53 |
1487030400000 | 176.85 |
1487116800000 | 177.92 |
1487203200000 | 177.91 |
1487289600000 | 178.6 |
1487548800000 | 178.6 |
1487635200000 | 179.96 |
1487721600000 | 179.64 |
1487808000000 | 179.24 |
1487894400000 | 179.79 |
1488153600000 | 180.01 |
1488240000000 | 178.96 |
1488326400000 | 181.06 |
1488412800000 | 179.89 |
1488499200000 | 180.24 |
1488758400000 | 179.39 |
1488844800000 | 178.66 |
1488931200000 | 178.21 |
1489017600000 | 177.74 |
1489104000000 | 178.45 |
1489363200000 | 178.83 |
1489449600000 | 178.33 |
1489536000000 | 180.52 |
1489622400000 | 180.25 |
1489708800000 | 180.43 |
1489968000000 | 179.97 |
1490054400000 | 177.54 |
1490140800000 | 178.05 |
1490227200000 | 178.12 |
1490313600000 | 177.97 |
1490572800000 | 177.68 |
1490659200000 | 178.84 |
1490745600000 | 179.02 |
1490832000000 | 179.55 |
1490918400000 | 179.54 |
1491177600000 | 178.59 |
1491264000000 | 178.27 |
1491350400000 | 177.78 |
1491436800000 | 178.6 |
1491523200000 | 178.32 |
1491782400000 | 178.75 |
1491868800000 | 179.26 |
1491955200000 | 177.98 |
1492041600000 | 176.85 |
1492387200000 | 178.73 |
1492473600000 | 178.67 |
1492560000000 | 179.17 |
1492646400000 | 180.59 |
1492732800000 | 180.32 |
1492992000000 | 182.66 |
1493078400000 | 183.68 |
1493164800000 | 183.54 |
1493251200000 | 183.86 |
1493337600000 | 182.94 |
1493596800000 | 183.2 |
1493683200000 | 183.34 |
1493769600000 | 182.53 |
1493856000000 | 183.02 |
1493942400000 | 184.29 |
1494201600000 | 183.42 |
1494288000000 | 183.1 |
1494374400000 | 183.55 |
1494460800000 | 182.53 |
1494547200000 | 181.79 |
1494806400000 | 183.11 |
1494892800000 | 182.51 |
1494979200000 | 179.53 |
1495065600000 | 179.96 |
1495152000000 | 181.2 |
1495411200000 | 182.49 |
1495497600000 | 182.58 |
1495584000000 | 183.22 |
1495670400000 | 184.27 |
1495756800000 | 184.11 |
1496016000000 | 184.11 |
1496102400000 | 183.81 |
1496188800000 | 184.34 |
1496275200000 | 186.74 |
1496361600000 | 187.19 |
1496620800000 | 186.58 |
1496707200000 | 185.87 |
1496793600000 | 186.33 |
1496880000000 | 186.21 |
1496966400000 | 186.3 |
1497225600000 | 186.5 |
1497312000000 | 187.62 |
1497398400000 | 187.47 |
1497484800000 | 187.53 |
1497571200000 | 187.51 |
1497830400000 | 188.92 |
1497916800000 | 187.15 |
1498003200000 | 187 |
1498089600000 | 186.82 |
1498176000000 | 187.63 |
1498435200000 | 187.99 |
1498521600000 | 186.33 |
1498608000000 | 187.94 |
1498694400000 | 186.17 |
1498780800000 | 186.68 |
1499040000000 | 187.5 |
1499126400000 | 187.5 |
1499212800000 | 187.17 |
1499299200000 | 185.29 |
1499385600000 | 186.87 |
1499644800000 | 186.71 |
1499731200000 | 186.54 |
1499817600000 | 188.08 |
1499904000000 | 188.12 |
1499990400000 | 188.88 |
1500249600000 | 189.5 |
1500336000000 | 189.03 |
1500422400000 | 190.21 |
1500508800000 | 189.79 |
1500595200000 | 189.84 |
1500854400000 | 189.9 |
1500940800000 | 190.61 |
1501027200000 | 190.2 |
1501113600000 | 190.06 |
1501200000000 | 189.72 |
1501459200000 | 189.64 |
1501545600000 | 190.01 |
1501632000000 | 188.74 |
1501718400000 | 188.63 |
1501804800000 | 188.57 |
1502064000000 | 188.84 |
1502150400000 | 188.07 |
1502236800000 | 187.63 |
1502323200000 | 184.92 |
1502409600000 | 185.31 |
1502668800000 | 187.38 |
1502755200000 | 186.99 |
1502841600000 | 187.77 |
1502928000000 | 185 |
1503014400000 | 184.87 |
1503273600000 | 185.3 |
1503360000000 | 186.97 |
1503446400000 | 186.55 |
1503532800000 | 186.46 |
1503619200000 | 186.89 |
1503878400000 | 186.67 |
1503964800000 | 186.37 |
1504051200000 | 187.15 |
1504137600000 | 188.68 |
1504224000000 | 188.93 |
1504483200000 | 188.93 |
1504569600000 | 187.44 |
1504656000000 | 187.8 |
1504742400000 | 187.71 |
1504828800000 | 187.93 |
1505088000000 | 190.09 |
1505174400000 | 190.97 |
1505260800000 | 190.03 |
1505347200000 | 189.96 |
1505433600000 | 190.27 |
1505692800000 | 190.56 |
1505779200000 | 190.26 |
1505865600000 | 190.68 |
1505952000000 | 190.04 |
1506038400000 | 190.5 |
1506297600000 | 190.45 |
1506384000000 | 190.78 |
1506470400000 | 191.44 |
1506556800000 | 191.74 |
1506643200000 | 192.61 |
1506902400000 | 193.44 |
1506988800000 | 193.85 |
1507075200000 | 194.39 |
1507161600000 | 195.05 |
1507248000000 | 194.85 |
1507507200000 | 194.3 |
1507593600000 | 195.04 |
1507680000000 | 195.27 |
1507766400000 | 195.34 |
1507852800000 | 195.43 |
1508112000000 | 195.5 |
1508198400000 | 195.26 |
1508284800000 | 195.56 |
1508371200000 | 195.5 |
1508457600000 | 196.48 |
1508716800000 | 196.04 |
1508803200000 | 196.26 |
1508889600000 | 194.97 |
1508976000000 | 195.69 |
1509062400000 | 196.89 |
1509321600000 | 195.41 |
1509408000000 | 196.32 |
1509494400000 | 196.02 |
1509580800000 | 195.97 |
1509667200000 | 196.48 |
1509926400000 | 196.26 |
1510012800000 | 196.11 |
1510099200000 | 196.75 |
1510185600000 | 196.16 |
1510272000000 | 196.11 |
1510531200000 | 196.61 |
1510617600000 | 196.81 |
1510704000000 | 195.79 |
1510790400000 | 197.59 |
1510876800000 | 197.82 |
1511136000000 | 198.16 |
1511222400000 | 198.7 |
1511308800000 | 198.36 |
1511395200000 | 198.36 |
1511481600000 | 198.94 |
1511740800000 | 198.91 |
1511827200000 | 200.77 |
1511913600000 | 201.43 |
1512000000000 | 203.01 |
1512086400000 | 202.52 |
1512345600000 | 202.37 |
1512432000000 | 201.34 |
1512518400000 | 201.38 |
1512604800000 | 202.12 |
1512691200000 | 203.25 |
1512950400000 | 203.38 |
1513036800000 | 203.41 |
1513123200000 | 203.63 |
1513209600000 | 202.4 |
1513296000000 | 204.24 |
1513555200000 | 205.65 |
1513641600000 | 204.85 |
1513728000000 | 204.57 |
1513814400000 | 204.25 |
1513900800000 | 204.46 |
1514246400000 | 204.58 |
1514332800000 | 205 |
1514419200000 | 205.87 |
1514505600000 | 204.78 |
1514851200000 | 205.55 |
1514937600000 | 206.46 |
1515024000000 | 207.28 |
1515110400000 | 208.42 |
1515369600000 | 209.33 |
1515456000000 | 209.41 |
1515542400000 | 208.08 |
1515628800000 | 209.87 |
1515715200000 | 210.65 |
1515974400000 | 210.65 |
1516060800000 | 209.5 |
1516147200000 | 211.31 |
1516233600000 | 210.68 |
1516320000000 | 212.38 |
1516579200000 | 213.21 |
1516665600000 | 213.71 |
1516752000000 | 213.13 |
1516838400000 | 213.58 |
1516924800000 | 215.67 |
1517184000000 | 214.75 |
1517270400000 | 212.8 |
1517356800000 | 212.69 |
1517443200000 | 212.13 |
1517529600000 | 208.28 |
1517788800000 | 201.1 |
1517875200000 | 203.14 |
1517961600000 | 202.16 |
1518048000000 | 196.18 |
1518134400000 | 198.79 |
1518393600000 | 201.5 |
1518480000000 | 202.23 |
1518566400000 | 205.32 |
1518652800000 | 207.94 |
1518739200000 | 208.54 |
1518998400000 | 208.54 |
1519084800000 | 207.43 |
1519171200000 | 206.02 |
1519257600000 | 206.18 |
1519344000000 | 209.27 |
1519603200000 | 210.61 |
1519689600000 | 208.28 |
1519776000000 | 206.56 |
1519862400000 | 204.58 |
1519948800000 | 206.31 |
1520208000000 | 208.21 |
1520294400000 | 209.54 |
1520380800000 | 210.07 |
1520467200000 | 210.77 |
1520553600000 | 213.93 |
1520812800000 | 213.82 |
1520899200000 | 212.83 |
1520985600000 | 211.76 |
1521072000000 | 211.27 |
1521158400000 | 212.24 |
1521417600000 | 210.11 |
1521504000000 | 210.12 |
1521590400000 | 210.08 |
1521676800000 | 205.26 |
1521763200000 | 201.29 |
1522022400000 | 205.45 |
1522108800000 | 203.17 |
1522195200000 | 203.16 |
1522281600000 | 205.7 |
1522627200000 | 200.81 |
1522713600000 | 203.16 |
1522800000000 | 205.22 |
1522886400000 | 206.1 |
1522972800000 | 202.04 |
1523232000000 | 202.53 |
1523318400000 | 205.6 |
1523404800000 | 204.91 |
1523491200000 | 205.61 |
1523577600000 | 204.93 |
1523836800000 | 207.11 |
1523923200000 | 208.71 |
1524009600000 | 209.27 |
1524096000000 | 207.35 |
1524182400000 | 205.64 |
1524441600000 | 205.62 |
1524528000000 | 203.97 |
1524614400000 | 203.91 |
1524700800000 | 205.07 |
1524787200000 | 205.24 |
1525046400000 | 202.96 |
1525132800000 | 203.73 |
1525219200000 | 202.14 |
1525305600000 | 202.16 |
1525392000000 | 204.9 |
1525651200000 | 205.75 |
1525737600000 | 205.42 |
1525824000000 | 206.77 |
1525910400000 | 208.63 |
1525996800000 | 208.71 |
1526256000000 | 208.28 |
1526342400000 | 206.97 |
1526428800000 | 207.98 |
1526515200000 | 208.1 |
1526601600000 | 207.95 |
1526860800000 | 209.59 |
1526947200000 | 208.87 |
1527033600000 | 209.21 |
1527120000000 | 209 |
1527206400000 | 208.92 |
1527465600000 | 208.92 |
1527552000000 | 207.03 |
1527638400000 | 209.66 |
1527724800000 | 207.57 |
1527811200000 | 209.54 |
1528070400000 | 210.46 |
1528156800000 | 211.05 |
1528243200000 | 212.9 |
1528329600000 | 212.72 |
1528416000000 | 213.73 |
1528675200000 | 214.16 |
1528761600000 | 215 |
1528848000000 | 213.54 |
1528934400000 | 214.31 |
1529020800000 | 214.67 |
1529280000000 | 214.28 |
1529366400000 | 213.32 |
1529452800000 | 213.92 |
1529539200000 | 212.36 |
1529625600000 | 212.78 |
1529884800000 | 210.33 |
1529971200000 | 210.67 |
1530057600000 | 208.19 |
1530144000000 | 209.65 |
1530230400000 | 209.73 |
1530489600000 | 210.1 |
1530576000000 | 209.92 |
1530662400000 | 209.92 |
1530748800000 | 211.94 |
1530835200000 | 213.43 |
1531094400000 | 215.09 |
1531180800000 | 215.1 |
1531267200000 | 213.69 |
1531353600000 | 215.49 |
1531440000000 | 215.54 |
1531699200000 | 214.62 |
1531785600000 | 215.77 |
1531872000000 | 216.07 |
1531958400000 | 216.38 |
1532044800000 | 215.67 |
1532304000000 | 215.65 |
1532390400000 | 214.72 |
1532476800000 | 216.29 |
1532563200000 | 217.64 |
1532649600000 | 216.22 |
1532908800000 | 214.8 |
1532995200000 | 216.87 |
1533081600000 | 215.73 |
1533168000000 | 216.87 |
1533254400000 | 217.72 |
1533513600000 | 218.61 |
1533600000000 | 218.67 |
1533686400000 | 218.14 |
1533772800000 | 218.24 |
1533859200000 | 216.6 |
1534118400000 | 215.46 |
1534204800000 | 216.94 |
1534291200000 | 215.52 |
1534377600000 | 216.85 |
1534464000000 | 217.83 |
1534723200000 | 218.53 |
1534809600000 | 219.16 |
1534896000000 | 218.97 |
1534982400000 | 218.54 |
1535068800000 | 219.83 |
1535328000000 | 220.63 |
1535414400000 | 220.99 |
1535500800000 | 221.85 |
1535587200000 | 220.54 |
1535673600000 | 221.15 |
1535932800000 | 221.15 |
1536019200000 | 220.87 |
1536105600000 | 220.68 |
1536192000000 | 220.29 |
1536278400000 | 219.62 |
1536537600000 | 220.34 |
1536624000000 | 220.23 |
1536710400000 | 220.06 |
1536796800000 | 221.02 |
1536883200000 | 221.76 |
1537142400000 | 220.4 |
1537228800000 | 221.06 |
1537315200000 | 220.55 |
1537401600000 | 221.85 |
1537488000000 | 221.79 |
1537747200000 | 220.34 |
1537833600000 | 219.62 |
1537920000000 | 218.58 |
1538006400000 | 218.45 |
1538092800000 | 219 |
1538352000000 | 218.86 |
1538438400000 | 218.13 |
1538524800000 | 218.17 |
1538611200000 | 215.83 |
1538697600000 | 214.56 |
1538956800000 | 214.01 |
1539043200000 | 212.95 |
1539129600000 | 206.71 |
1539216000000 | 202.56 |
1539302400000 | 204.66 |
1539561600000 | 204.84 |
1539648000000 | 209.19 |
1539734400000 | 208.52 |
1539820800000 | 205.84 |
1539907200000 | 205.45 |
1540166400000 | 204.85 |
1540252800000 | 203.85 |
1540339200000 | 198.42 |
1540425600000 | 201.14 |
1540512000000 | 198.13 |
1540771200000 | 198.09 |
1540857600000 | 201.45 |
1540944000000 | 203.87 |
1541030400000 | 206.83 |
1541116800000 | 206.54 |
1541376000000 | 207.65 |
1541462400000 | 208.87 |
1541548800000 | 212.35 |
1541635200000 | 212.09 |
1541721600000 | 210.68 |
1541980800000 | 207.78 |
1542067200000 | 207.47 |
1542153600000 | 206.5 |
1542240000000 | 208.7 |
1542326400000 | 209.34 |
1542585600000 | 206.39 |
1542672000000 | 203.24 |
1542758400000 | 204.95 |
1542844800000 | 204.95 |
1542931200000 | 205 |
1543190400000 | 207.48 |
1543276800000 | 206.99 |
1543363200000 | 211.58 |
1543449600000 | 210.91 |
1543536000000 | 211.97 |
1543795200000 | 214.3 |
1543881600000 | 207.89 |
1543968000000 | 207.89 |
1544054400000 | 206.99 |
1544140800000 | 202.81 |
1544400000000 | 202.59 |
1544486400000 | 202.51 |
1544572800000 | 203.91 |
1544659200000 | 203.23 |
1544745600000 | 200.28 |
1545004800000 | 195.68 |
1545091200000 | 195.39 |
1545177600000 | 192.67 |
1545264000000 | 189.31 |
1545350400000 | 185.34 |
1545609600000 | 179.99 |
1545782400000 | 188.13 |
1545868800000 | 189.59 |
1545955200000 | 189.43 |
1546214400000 | 191.16 |
1546387200000 | 190.32 |
1546473600000 | 186.87 |
1546560000000 | 192.76 |
1546819200000 | 195.03 |
1546905600000 | 197.24 |
1546992000000 | 198.59 |
1547078400000 | 200.36 |
1547164800000 | 200.67 |
1547424000000 | 199.32 |
1547510400000 | 201.43 |
1547596800000 | 202.19 |
1547683200000 | 203.8 |
1547769600000 | 206.55 |
1548028800000 | 206.55 |
1548115200000 | 203.89 |
1548201600000 | 203.89 |
1548288000000 | 204.74 |
1548374400000 | 206.58 |
1548633600000 | 206.29 |
1548720000000 | 206.14 |
1548806400000 | 208.29 |
1548892800000 | 209.58 |
1548979200000 | 210.74 |
1549238400000 | 212.6 |
1549324800000 | 213.17 |
1549411200000 | 213.2 |
1549497600000 | 212.39 |
1549584000000 | 213.31 |
1549843200000 | 214.15 |
1549929600000 | 216.88 |
1550016000000 | 217.22 |
1550102400000 | 216.93 |
1550188800000 | 219.37 |
1550448000000 | 219.37 |
1550534400000 | 219.69 |
1550620800000 | 220.08 |
1550707200000 | 219.85 |
1550793600000 | 221.48 |
1551052800000 | 221.68 |
1551139200000 | 220.72 |
1551225600000 | 222.02 |
1551312000000 | 221.93 |
1551398400000 | 223.7 |
1551657600000 | 222.42 |
1551744000000 | 222.11 |
1551830400000 | 219.77 |
1551916800000 | 218.12 |
1552003200000 | 217.58 |
1552262400000 | 220.64 |
1552348800000 | 221.28 |
1552435200000 | 222.61 |
1552521600000 | 222.44 |
1552608000000 | 223.14 |
1552867200000 | 223.78 |
1552953600000 | 223.17 |
1553040000000 | 221.67 |
1553126400000 | 225.1 |
1553212800000 | 220.59 |
1553472000000 | 220.77 |
1553558400000 | 222.77 |
1553644800000 | 222.05 |
1553731200000 | 223.84 |
1553817600000 | 225.35 |
1554076800000 | 228.09 |
1554163200000 | 228.1 |
1554249600000 | 228.9 |
1554336000000 | 228.92 |
1554422400000 | 230.48 |
1554681600000 | 230.37 |
1554768000000 | 228.71 |
1554854400000 | 230.67 |
1554940800000 | 231.1 |
1555027200000 | 232.95 |
1555286400000 | 232.74 |
1555372800000 | 232.11 |
1555459200000 | 230.17 |
1555545600000 | 230.83 |
1555891200000 | 230.3 |
1555977600000 | 232.66 |
1556064000000 | 233.24 |
1556150400000 | 232.39 |
1556236800000 | 234.21 |
1556496000000 | 233.81 |
1556582400000 | 234.85 |
1556668800000 | 231.96 |
1556755200000 | 232.6 |
1556841600000 | 235.71 |
1557100800000 | 234.96 |
1557187200000 | 231.06 |
1557273600000 | 230.47 |
1557360000000 | 230.06 |
1557446400000 | 231.28 |
1557705600000 | 225.33 |
1557792000000 | 227.6 |
1557878400000 | 228.43 |
1557964800000 | 230.39 |
1558051200000 | 228.38 |
1558310400000 | 226.44 |
1558396800000 | 228.71 |
1558483200000 | 227.91 |
1558569600000 | 225.32 |
1558656000000 | 226.13 |
1558915200000 | 226.13 |
1559001600000 | 224.44 |
1559088000000 | 222.84 |
1559174400000 | 223.36 |
1559260800000 | 221.65 |
1559520000000 | 222.86 |
1559606400000 | 227.25 |
1559692800000 | 229.85 |
1559779200000 | 230.96 |
1559865600000 | 232.57 |
1560124800000 | 233.46 |
1560211200000 | 233.06 |
1560297600000 | 233.08 |
1560384000000 | 234.07 |
1560470400000 | 233.21 |
1560729600000 | 232.9 |
1560816000000 | 234.6 |
1560902400000 | 235.93 |
1560988800000 | 237.36 |
1561075200000 | 236.59 |
1561334400000 | 235.59 |
1561420800000 | 233.77 |
1561507200000 | 232.52 |
1561593600000 | 234.49 |
1561680000000 | 237.17 |
1561939200000 | 238.98 |
1562025600000 | 239.11 |
1562112000000 | 241.42 |
1562198400000 | 241.42 |
1562284800000 | 241.09 |
1562544000000 | 239.56 |
1562630400000 | 239.71 |
1562716800000 | 239.99 |
1562803200000 | 240.02 |
1562889600000 | 241.55 |
1563148800000 | 241.24 |
1563235200000 | 240.7 |
1563321600000 | 239.54 |
1563408000000 | 240.83 |
1563494400000 | 239.1 |
1563753600000 | 239.15 |
1563840000000 | 241.27 |
1563926400000 | 243.22 |
1564012800000 | 241.78 |
1564099200000 | 243.4 |
1564358400000 | 242.84 |
1564444800000 | 242.12 |
1564531200000 | 239.72 |
1564617600000 | 236.97 |
1564704000000 | 235.15 |
1564963200000 | 228.33 |
1565049600000 | 231.37 |
1565136000000 | 232.09 |
1565222400000 | 236.38 |
1565308800000 | 234.79 |
1565568000000 | 231.96 |
1565654400000 | 234.47 |
1565740800000 | 228.19 |
1565827200000 | 229.27 |
1565913600000 | 232.58 |
1566172800000 | 234.62 |
1566259200000 | 232.4 |
1566345600000 | 234.12 |
1566432000000 | 234.44 |
1566518400000 | 228.54 |
1566777600000 | 230.38 |
1566864000000 | 229.52 |
1566950400000 | 230.9 |
1567036800000 | 234.29 |
1567123200000 | 234.42 |
1567382400000 | 234.42 |
1567468800000 | 232.94 |
1567555200000 | 234.97 |
1567641600000 | 237.74 |
1567728000000 | 238.16 |
1567987200000 | 238.12 |
1568073600000 | 238.08 |
1568160000000 | 239.72 |
1568246400000 | 240.47 |
1568332800000 | 239.94 |
1568592000000 | 240.02 |
1568678400000 | 240.81 |
1568764800000 | 240.03 |
1568851200000 | 239.51 |
1568937600000 | 238.88 |
1569196800000 | 238.91 |
1569283200000 | 237.61 |
1569369600000 | 239.27 |
1569456000000 | 239.21 |
1569542400000 | 237.43 |
1569801600000 | 238.87 |
1569888000000 | 235.46 |
1569974400000 | 231.62 |
1570060800000 | 233.18 |
1570147200000 | 236.02 |
1570406400000 | 234.91 |
1570492800000 | 231.12 |
1570579200000 | 233.13 |
1570665600000 | 234.47 |
1570752000000 | 236.89 |
1571011200000 | 236.02 |
1571097600000 | 237.68 |
1571184000000 | 237.05 |
1571270400000 | 238 |
1571356800000 | 237.79 |
1571616000000 | 239.1 |
1571702400000 | 237.72 |
1571788800000 | 238.36 |
1571875200000 | 239.11 |
1571961600000 | 238.92 |
1572220800000 | 239.59 |
1572307200000 | 240.28 |
1572393600000 | 240.82 |
1572480000000 | 239.22 |
1572566400000 | 241.79 |
1572825600000 | 242.15 |
1572912000000 | 242.02 |
1572998400000 | 241.93 |
1573084800000 | 242.18 |
1573171200000 | 242.36 |
1573430400000 | 242.15 |
1573516800000 | 242.04 |
1573603200000 | 242.56 |
1573689600000 | 243.11 |
1573776000000 | 244.37 |
1574035200000 | 244.73 |
1574121600000 | 245.5 |
1574208000000 | 244.79 |
1574294400000 | 243.6 |
1574380800000 | 244.36 |
1574640000000 | 246.59 |
1574726400000 | 247.98 |
1574812800000 | 248.89 |
1574899200000 | 248.89 |
1574985600000 | 247.43 |
1575244800000 | 245.26 |
1575331200000 | 243.59 |
1575417600000 | 245.19 |
1575504000000 | 245.82 |
1575590400000 | 247.6 |
1575849600000 | 246.79 |
1575936000000 | 246.02 |
1576022400000 | 246.31 |
1576108800000 | 247.69 |
1576195200000 | 247.49 |
1576454400000 | 249.35 |
1576540800000 | 249.35 |
1576627200000 | 249.61 |
1576713600000 | 250.86 |
1576800000000 | 252.17 |
1577059200000 | 251.81 |
1577145600000 | 251.98 |
1577318400000 | 252.41 |
1577404800000 | 252.49 |
1577664000000 | 251.69 |
1577750400000 | 252.49 |
1577923200000 | 253.08 |
1578009600000 | 252.32 |
1578268800000 | 252.3 |
1578355200000 | 252.05 |
1578441600000 | 252.68 |
1578528000000 | 254.07 |
1578614400000 | 253.73 |
1578873600000 | 255.75 |
1578960000000 | 256.06 |
1579046400000 | 256.8 |
1579132800000 | 259.49 |
1579219200000 | 259.95 |
1579478400000 | 259.95 |
1579564800000 | 259.85 |
1579651200000 | 260.02 |
1579737600000 | 260.92 |
1579824000000 | 258.98 |
1580083200000 | 256.07 |
1580169600000 | 258.54 |
1580256000000 | 258.1 |
1580342400000 | 258.67 |
1580428800000 | 254.78 |
1580688000000 | 256.45 |
1580774400000 | 259.35 |
1580860800000 | 261.68 |
1580947200000 | 261.31 |
1581033600000 | 259.64 |
1581292800000 | 261.11 |
1581379200000 | 262.58 |
1581465600000 | 264.02 |
1581552000000 | 265.03 |
1581638400000 | 265.95 |
1581897600000 | 265.95 |
1581984000000 | 265.51 |
1582070400000 | 266 |
1582156800000 | 264.99 |
1582243200000 | 262.31 |
1582502400000 | 255.98 |
1582588800000 | 247.98 |
1582675200000 | 245.76 |
1582761600000 | 236.5 |
1582848000000 | 233.09 |
1583107200000 | 242 |
1583193600000 | 236.97 |
1583280000000 | 246.21 |
1583366400000 | 238.42 |
1583452800000 | 233.25 |
1583712000000 | 215.64 |
1583798400000 | 224.9 |
1583884800000 | 213.1 |
1583971200000 | 192.56 |
1584057600000 | 206.31 |
1584316800000 | 180.82 |
1584403200000 | 191.38 |
1584489600000 | 176.33 |
1584576000000 | 179.36 |
1584662400000 | 170.39 |
1584921600000 | 165.35 |
1585008000000 | 183.59 |
1585094400000 | 189.05 |
1585180800000 | 199.92 |
1585267200000 | 194.54 |
1585526400000 | 198.42 |
1585612800000 | 194.19 |
1585699200000 | 185.24 |
1585785600000 | 186.98 |
1585872000000 | 183.32 |
1586131200000 | 198.59 |
1586217600000 | 200.6 |
1586304000000 | 210.02 |
1586390400000 | 215.42 |
1586736000000 | 210.24 |
1586822400000 | 215.84 |
1586908800000 | 208.55 |
1586995200000 | 208.18 |
1587081600000 | 216.47 |
1587340800000 | 212.01 |
1587427200000 | 206.34 |
1587513600000 | 210.53 |
1587600000000 | 210.33 |
1587686400000 | 213.32 |
1587945600000 | 219.67 |
1588032000000 | 221.02 |
1588118400000 | 227.97 |
1588204800000 | 222.37 |
1588291200000 | 215.08 |
1588550400000 | 215.73 |
1588636800000 | 217.57 |
1588723200000 | 215.46 |
1588809600000 | 219.35 |
1588896000000 | 224.24 |
1589155200000 | 222.7 |
1589241600000 | 216.51 |
1589328000000 | 210.87 |
1589414400000 | 213.22 |
1589500800000 | 213.46 |
1589760000000 | 223.25 |
1589846400000 | 220.56 |
1589932800000 | 224.67 |
1590019200000 | 223.67 |
1590105600000 | 224.1 |
1590364800000 | 224.1 |
1590451200000 | 230.28 |
1590537600000 | 235.4 |
1590624000000 | 234.37 |
1590710400000 | 234.8 |
1590969600000 | 237.35 |
1591056000000 | 240.02 |
1591142400000 | 245.66 |
1591228800000 | 245.44 |
1591315200000 | 252.35 |
1591574400000 | 257.04 |
1591660800000 | 251.67 |
1591747200000 | 246.93 |
1591833600000 | 231.18 |
1591920000000 | 235.87 |
1592179200000 | 238.74 |
1592265600000 | 243.48 |
1592352000000 | 242.1 |
1592438400000 | 241.8 |
1592524800000 | 239 |
1592784000000 | 241.04 |
1592870400000 | 240.96 |
1592956800000 | 234.45 |
1593043200000 | 236.74 |
1593129600000 | 233.08 |
1593388800000 | 235.74 |
1593475200000 | 239.89 |
1593561600000 | 240.46 |
1593648000000 | 242.06 |
1593734400000 | 242.06 |
1593993600000 | 245.01 |
1594080000000 | 242.45 |
1594166400000 | 244.24 |
1594252800000 | 243.79 |
1594339200000 | 245.26 |
1594598400000 | 242.76 |
1594684800000 | 246.5 |
1594771200000 | 249.76 |
1594857600000 | 248.48 |
1594944000000 | 250.07 |
1595203200000 | 252.15 |
1595289600000 | 252.25 |
1595376000000 | 254.32 |
1595462400000 | 252.19 |
1595548800000 | 250.42 |
1595808000000 | 253.62 |
1595894400000 | 251.21 |
1595980800000 | 255.07 |
1596067200000 | 254.71 |
1596153600000 | 256.26 |
1596412800000 | 257.81 |
1596499200000 | 258.15 |
1596585600000 | 259.07 |
1596672000000 | 260.16 |
1596758400000 | 260.48 |
1597017600000 | 260.55 |
1597104000000 | 258.31 |
1597190400000 | 261.46 |
1597276800000 | 261.25 |
1597363200000 | 260.67 |
1597622400000 | 262.14 |
1597708800000 | 262.49 |
1597795200000 | 261.15 |
1597881600000 | 261.7799 |
1597968000000 | 261.57 |
1598227200000 | 264.01 |
1598313600000 | 264.43 |
1598400000000 | 265.31 |
1598486400000 | 265.31 |
1598572800000 | 266.58 |
1598832000000 | 265.99 |
1598918400000 | 267.9 |
1599004800000 | 272.25 |
1599091200000 | 262.44 |
1599177600000 | 260.06 |
1599436800000 | 260.06 |
1599523200000 | 252.94 |
1599609600000 | 258.26 |
1599696000000 | 254.14 |
1599782400000 | 254.2 |
1600041600000 | 258.44 |
1600128000000 | 259.87 |
1600214400000 | 259.62 |
1600300800000 | 258.37 |
1600387200000 | 254.99 |
1600646400000 | 252.48 |
1600732800000 | 255.7 |
1600819200000 | 250.18 |
1600905600000 | 250.07 |
1600992000000 | 254.16 |
1601251200000 | 258.27 |
1601337600000 | 257.22 |
1601424000000 | 258.5 |
1601510400000 | 261.0299 |
1601596800000 | 259.8 |
1601856000000 | 264.72 |
1601942400000 | 262.51 |
1602028800000 | 266.92 |
1602115200000 | 269.41 |
1602201600000 | 271.83 |
1602460800000 | 274.77 |
1602547200000 | 274.26 |
1602633600000 | 272.87 |
1602720000000 | 272.88 |
1602806400000 | 272.26 |
1603065600000 | 268.71 |
1603152000000 | 269.24 |
1603238400000 | 268.14 |
1603324800000 | 269.1 |
1603411200000 | 270.72 |
1603670400000 | 266.25 |
1603756800000 | 265.48 |
1603843200000 | 257.69 |
1603929600000 | 259.8 |
1604016000000 | 256.75 |
1604275200000 | 259.7799 |
1604361600000 | 264.55 |
1604448000000 | 269.69 |
1604534400000 | 274.67 |
1604620800000 | 274.6 |
1604880000000 | 273.66 |
1604966400000 | 272.76 |
1605052800000 | 275.91 |
1605139200000 | 272.87 |
1605225600000 | 277.05 |
1605484800000 | 280.16 |
1605571200000 | 279.41 |
1605657600000 | 275.99 |
1605744000000 | 277.98 |
1605830400000 | 277.12 |
1606089600000 | 278.39 |
1606176000000 | 279.87 |
1606262400000 | 279.9 |
1606348800000 | 279.9 |
1606435200000 | 281.64 |
1606694400000 | 280.65 |
1606780800000 | 283.35 |
1606867200000 | 281.92 |
1606953600000 | 283.08 |
1607040000000 | 286.15 |
1607299200000 | 286.13 |
1607385600000 | 287.89 |
1607472000000 | 284.9 |
1607558400000 | 285.82 |
1607644800000 | 285.86 |
1607904000000 | 286.41 |
1607990400000 | 290.51 |
1608076800000 | 290.91 |
1608163200000 | 293.73 |
1608249600000 | 293.62 |
1608508800000 | 292.33 |
1608595200000 | 293.92 |
1608681600000 | 293.74 |
1608768000000 | 294.47 |
1609113600000 | 294.01 |
1609200000000 | 292.13 |
1609286400000 | 293.99 |
1609372800000 | 295.3399 |
1609718400000 | 290.54 |
1609804800000 | 292.49 |
1609891200000 | 294.56 |
1609977600000 | 299.07 |
1610064000000 | 301.01 |
1610323200000 | 299.91 |
1610409600000 | 301.54 |
1610496000000 | 300.36 |
1610582400000 | 300.92 |
1610668800000 | 299.56 |
1610928000000 | 299.56 |
1611014400000 | 302.31 |
1611100800000 | 305.89 |
1611187200000 | 304.83 |
1611273600000 | 304.5 |
1611532800000 | 304.68 |
1611619200000 | 303.01 |
1611705600000 | 296.41 |
1611792000000 | 297.4 |
1611878400000 | 293.25 |
1612137600000 | 298.8399 |
1612224000000 | 302.65 |
1612310400000 | 301.49 |
1612396800000 | 304.47 |
1612483200000 | 306.8 |
1612742400000 | 310.55 |
1612828800000 | 310.8399 |
1612915200000 | 310.08 |
1613001600000 | 311.91 |
1613088000000 | 314.18 |
1613347200000 | 314.18 |
1613433600000 | 312.3399 |
1613520000000 | 311.32 |
1613606400000 | 308.89 |
1613692800000 | 310.13 |
1613952000000 | 304.8 |
1614038400000 | 304.93 |
1614124800000 | 308.02 |
1614211200000 | 299.64 |
1614297600000 | 299.08 |
1614556800000 | 306.13 |
1614643200000 | 303.13 |
1614729600000 | 297.7799 |
1614816000000 | 291.57 |
1614902400000 | 297.31 |
1615161600000 | 295.33 |
1615248000000 | 299.56 |
1615334400000 | 300.52 |
1615420800000 | 304.81 |
1615507200000 | 305.36 |
1615766400000 | 309.5299 |
1615852800000 | 307.7799 |
1615939200000 | 308.22 |
1616025600000 | 302.9 |
1616112000000 | 304.35 |
1616371200000 | 306.65 |
1616457600000 | 302.88 |
1616544000000 | 300.38 |
1616630400000 | 302.73 |
1616716800000 | 310.52 |
1616976000000 | 308.44 |
1617062400000 | 308.17 |
1617148800000 | 310.37 |
1617235200000 | 315.4 |
1617580800000 | 318.75 |
1617667200000 | 319.07 |
1617753600000 | 317.26 |
1617840000000 | 319.2799 |
1617926400000 | 320.32 |
1618185600000 | 321.26 |
1618272000000 | 322.13 |
1618358400000 | 321.5299 |
1618444800000 | 325.7799 |
1618531200000 | 326.7 |
1618790400000 | 324.21 |
1618876800000 | 322.44 |
1618963200000 | 325.65 |
1619049600000 | 324.58 |
1619136000000 | 328.72 |
1619395200000 | 330.52 |
1619481600000 | 329.7 |
1619568000000 | 329.22 |
1619654400000 | 329.98 |
1619740800000 | 326.99 |
1620000000000 | 327.13 |
1620086400000 | 325.11 |
1620172800000 | 324.94 |
1620259200000 | 325.55 |
1620345600000 | 328.49 |
1620604800000 | 325.83 |
1620691200000 | 323.18 |
1620777600000 | 315.1 |
1620864000000 | 318.73 |
1620950400000 | 324.69 |
1621209600000 | 323.96 |
1621296000000 | 321.68 |
1621382400000 | 321.0299 |
1621468800000 | 325.26 |
1621555200000 | 324.98 |
1621814400000 | 327.6 |
1621900800000 | 326.82 |
1621987200000 | 327.7 |
1622073600000 | 328.64 |
1622160000000 | 329.2 |
1622419200000 | 329.2 |
1622505600000 | 329.49 |
1622592000000 | 329.2 |
1622678400000 | 327.7799 |
1622764800000 | 330.75 |
1623024000000 | 329.99 |
1623110400000 | 330.98 |
1623196800000 | 329.94 |
1623283200000 | 332.31 |
1623369600000 | 333.19 |
1623628800000 | 332.9 |
1623715200000 | 331.44 |
1623801600000 | 328.75 |
1623888000000 | 328.04 |
1623974400000 | 323.6 |
1624233600000 | 329.06 |
1624320000000 | 330.35 |
1624406400000 | 329.88 |
1624492800000 | 332.32 |
1624579200000 | 334.29 |
1624838400000 | 334.65 |
1624924800000 | 335.36 |
1625011200000 | 333.98 |
1625097600000 | 335.55 |
1625184000000 | 336.51 |
1625443200000 | 336.51 |
1625529600000 | 335.67 |
1625616000000 | 336.79 |
1625702400000 | 333.56 |
1625788800000 | 338.2 |
1626048000000 | 337.9 |
1626134400000 | 334.7799 |
1626220800000 | 333.7799 |
1626307200000 | 332.65 |
1626393600000 | 331.38 |
1626652800000 | 327.39 |
1626739200000 | 333.41 |
1626825600000 | 335.63 |
1626912000000 | 335.66 |
1626998400000 | 338.29 |
1627257600000 | 337.4 |
1627344000000 | 336.26 |
1627430400000 | 337.5299 |
1627516800000 | 340.49 |
1627603200000 | 340.58 |
1627862400000 | 340.88 |
1627948800000 | 343.32 |
1628035200000 | 342.5899 |
1628121600000 | 344.49 |
1628208000000 | 344.58 |
1628467200000 | 344.39 |
1628553600000 | 344.06 |
1628640000000 | 345.69 |
1628726400000 | 346.13 |
1628812800000 | 346.46 |
1629072000000 | 346.48 |
1629158400000 | 343.7799 |
1629244800000 | 340.12 |
1629331200000 | 341.04 |
1629417600000 | 344.23 |
1629676800000 | 347.2 |
1629763200000 | 348.8399 |
1629849600000 | 349.94 |
1629936000000 | 348.2 |
1630022400000 | 352.22 |
1630281600000 | 352.79 |
1630368000000 | 352.3399 |
1630454400000 | 353.7799 |
1630540800000 | 356.2799 |
1630627200000 | 355.88 |
1630886400000 | 355.88 |
1630972800000 | 352.92 |
1631059200000 | 352.88 |
1631145600000 | 352.41 |
1631232000000 | 350.8 |
1631491200000 | 350.26 |
1631577600000 | 349.29 |
1631664000000 | 351.48 |
1631750400000 | 351.71 |
1631836800000 | 348.05 |
1632096000000 | 342.7799 |
1632182400000 | 342.3399 |
1632268800000 | 346.24 |
1632355200000 | 349.97 |
1632441600000 | 350.15 |
1632700800000 | 348.2 |
1632787200000 | 341.07 |
1632873600000 | 341.58 |
1632960000000 | 337.02 |
1633046400000 | 340.32 |
1633305600000 | 336.38 |
1633392000000 | 339.45 |
1633478400000 | 339.66 |
1633564800000 | 343.63 |
1633651200000 | 341.6 |
1633910400000 | 339.93 |
1633996800000 | 340.36 |
1634083200000 | 342.31 |
1634169600000 | 348.21 |
1634256000000 | 348.23 |
1634515200000 | 349.68 |
1634601600000 | 352.05 |
1634688000000 | 353.89 |
1634774400000 | 356.31 |
1634860800000 | 357.83 |
1635120000000 | 358.36 |
1635206400000 | 357.47 |
1635292800000 | 352.86 |
1635379200000 | 358.55 |
1635465600000 | 359.97 |
1635724800000 | 362.41 |
1635811200000 | 362.96 |
1635897600000 | 365.0899 |
1635984000000 | 365.8 |
1636070400000 | 366.49 |
1636329600000 | 367.77 |
1636416000000 | 368.71 |
1636502400000 | 364.54 |
1636588800000 | 365.63 |
1636675200000 | 368.26 |
1636934400000 | 368.18 |
1637020800000 | 370.7799 |
1637107200000 | 367.65 |
1637193600000 | 366.63 |
1637280000000 | 365.29 |
1637539200000 | 362.87 |
1637625600000 | 362.48 |
1637712000000 | 363.8 |
1637798400000 | 363.8 |
1637884800000 | 356.27 |
1638144000000 | 360.35 |
1638230400000 | 350.83 |
1638316800000 | 345.0299 |
1638403200000 | 353.02 |
1638489600000 | 349.66 |
1638748800000 | 352.75 |
1638835200000 | 360.58 |
1638921600000 | 363.7 |
1639008000000 | 359.18 |
1639094400000 | 361.3 |
1639353600000 | 359.61 |
1639440000000 | 355.56 |
1639526400000 | 361.24 |
1639612800000 | 358.65 |
1639699200000 | 357.69 |
1639958400000 | 353.2 |
1640044800000 | 360.43 |
1640131200000 | 363.43 |
1640217600000 | 365.66 |
1640304000000 | 365.66 |
1640563200000 | 370.37 |
1640649600000 | 370.05 |
1640736000000 | 371.7 |
1640822400000 | 371.23 |
1640908800000 | 371.0299 |
1641168000000 | 368.71 |
1641254400000 | 367.91 |
1641340800000 | 359.11 |
1641427200000 | 359.31 |
1641513600000 | 355.77 |
1641772800000 | 355.05 |
1641859200000 | 358.18 |
1641945600000 | 358.6 |
1642032000000 | 353.41 |
1642118400000 | 352.38 |
1642377600000 | 352.38 |
1642464000000 | 344.72 |
1642550400000 | 341.86 |
1642636800000 | 336.94 |
1642723200000 | 332.24 |
1642982400000 | 336.73 |
1643068800000 | 329.93 |
1643155200000 | 326.48 |
1643241600000 | 323.97 |
1643328000000 | 331.2799 |
1643587200000 | 339.42 |
1643673600000 | 342.41 |
1643760000000 | 344.43 |
1643846400000 | 338.11 |
1643932800000 | 338.47 |
1644192000000 | 338.38 |
1644278400000 | 341.75 |
1644364800000 | 348.6 |
1644451200000 | 343.35 |
1644537600000 | 337.93 |
1644796800000 | 335.67 |
1644883200000 | 342.39 |
1644969600000 | 342.71 |
1645056000000 | 335.81 |
1645142400000 | 333.72 |
1645401600000 | 333.72 |
1645488000000 | 330.25 |
1645574400000 | 324.43 |
1645660800000 | 330.38 |
1645747200000 | 338.55 |
1646006400000 | 335.81 |
1646092800000 | 331.55 |
1646179200000 | 338.85 |
1646265600000 | 336.81 |
1646352000000 | 335.29 |
1646611200000 | 326.2 |
1646697600000 | 322.91 |
1646784000000 | 330.51 |
1646870400000 | 329.35 |
1646956800000 | 323.75 |
1647216000000 | 319.93 |
1647302400000 | 326.4 |
1647388800000 | 334.82 |
1647475200000 | 340.36 |
1647561600000 | 345.37 |
1647820800000 | 343.55 |
1647907200000 | 346.99 |
1647993600000 | 341.51 |
1648080000000 | 345.51 |
1648166400000 | 346.51 |
1648425600000 | 348.82 |
1648512000000 | 355.44 |
1648598400000 | 351.68 |
1648684800000 | 347.24 |
1648771200000 | 348.9 |
1649030400000 | 350.0299 |
1649116800000 | 345.29 |
1649203200000 | 342.3399 |
1649289600000 | 343.57 |
1649376000000 | 343.44 |
1649635200000 | 339.95 |
1649721600000 | 338.56 |
1649808000000 | 343.42 |
1649894400000 | 339.18 |
1650240000000 | 337.37 |
1650326400000 | 344.04 |
1650412800000 | 345.94 |
1650499200000 | 339.15 |
1650585600000 | 330.6 |
1650844800000 | 332.7799 |
1650931200000 | 323.45 |
1651017600000 | 323.3399 |
1651104000000 | 329.5899 |
1651190400000 | 319.43 |
1651449600000 | 321.2 |
1651536000000 | 324.27 |
1651622400000 | 332.8 |
1651708800000 | 320.74 |
1651795200000 | 316.71 |
1652054400000 | 305.11 |
1652140800000 | 305.5299 |
1652227200000 | 300.21 |
1652313600000 | 302.31 |
1652400000000 | 311.31 |
1652659200000 | 309.23 |
1652745600000 | 316.57 |
1652832000000 | 304.26 |
1652918400000 | 306.21 |
1653004800000 | 307.39 |
1653264000000 | 310.05 |
1653350400000 | 306.55 |
1653436800000 | 310.3399 |
1653523200000 | 317.62 |
1653609600000 | 326.92 |
1653868800000 | 326.92 |
1653955200000 | 322.14 |
1654041600000 | 319.46 |
1654128000000 | 327.33 |
1654214400000 | 323.5899 |
1654473600000 | 324.73 |
1654560000000 | 328.91 |
1654646400000 | 324.25 |
1654732800000 | 317.48 |
1654819200000 | 308.8399 |
1655078400000 | 295.15 |
1655164800000 | 293.66 |
1655251200000 | 297.56 |
1655337600000 | 286.25 |
1655424000000 | 288.22 |
1655683200000 | 288.22 |
1655769600000 | 292.89 |
1655856000000 | 292.98 |
1655942400000 | 297.83 |
1656028800000 | 307.7799 |
1656288000000 | 307.41 |
1656374400000 | 301.11 |
1656460800000 | 300.25 |
1656547200000 | 297.99 |
1656633600000 | 300.85 |
1656892800000 | 300.85 |
1656979200000 | 302.04 |
1657065600000 | 302.79 |
1657152000000 | 308.05 |
1657238400000 | 307.12 |
1657497600000 | 304.16 |
1657584000000 | 301.38 |
1657670400000 | 300.08 |
1657756800000 | 297.75 |
1657843200000 | 303.36 |
1658102400000 | 300.98 |
1658188800000 | 310.4 |
1658275200000 | 313.61 |
1658361600000 | 317.21 |
1658448000000 | 314.58 |
1658707200000 | 314.89 |
1658793600000 | 312.22 |
1658880000000 | 318.08 |
1658966400000 | 324.37 |
1659052800000 | 327.37 |
1659312000000 | 326.69 |
1659398400000 | 325.07 |
1659484800000 | 329.36 |
1659571200000 | 329.04 |
1659657600000 | 330.2799 |
1659916800000 | 331.68 |
1660003200000 | 327.92 |
1660089600000 | 335.37 |
1660176000000 | 335.69 |
1660262400000 | 340.95 |
1660521600000 | 341.65 |
1660608000000 | 342.3399 |
1660694400000 | 338.23 |
1660780800000 | 339.48 |
1660867200000 | 334.58 |
1661126400000 | 327.6 |
1661212800000 | 326.57 |
1661299200000 | 328.22 |
1661385600000 | 332.75 |
1661472000000 | 321.61 |
1661731200000 | 318.88 |
1661817600000 | 315.55 |
1661904000000 | 313.33 |
1661990400000 | 312.73 |
1662076800000 | 309.85 |
1662336000000 | 309.85 |
1662422400000 | 308.61 |
1662508800000 | 315.93 |
1662595200000 | 318.51 |
1662681600000 | 323.07 |
1662940800000 | 325.79 |
1663027200000 | 312.94 |
1663113600000 | 312.26 |
1663200000000 | 308.55 |
1663286400000 | 305.39 |
1663545600000 | 307.52 |
1663632000000 | 301.86 |
1663718400000 | 297.85 |
1663804800000 | 292.64 |
1663891200000 | 288.95 |
1664150400000 | 285.05 |
1664236800000 | 284.2799 |
1664323200000 | 290.38 |
1664409600000 | 284.65 |
1664496000000 | 281.88 |
1664755200000 | 289.98 |
1664841600000 | 298.79 |
1664928000000 | 297.81 |
1665014400000 | 294.41 |
1665100800000 | 285.99 |
1665360000000 | 283.47 |
1665446400000 | 281.99 |
1665532800000 | 280.07 |
1665619200000 | 285.74 |
1665705600000 | 278.43 |
1665964800000 | 286.17 |
1666051200000 | 289.85 |
1666137600000 | 284.86 |
1666224000000 | 281.39 |
1666310400000 | 287.63 |
1666569600000 | 290.32 |
1666656000000 | 296.91 |
1666742400000 | 296.8399 |
1666828800000 | 296.67 |
1666915200000 | 303.41 |
1667174400000 | 302.2799 |
1667260800000 | 303.22 |
1667347200000 | 295.39 |
1667433600000 | 294.5299 |
1667520000000 | 298.24 |
1667779200000 | 300.21 |
1667865600000 | 302.32 |
1667952000000 | 297.31 |
1668038400000 | 315.14 |
1668124800000 | 318.33 |
1668384000000 | 314.52 |
1668470400000 | 318.29 |
1668556800000 | 314.56 |
1668643200000 | 312.17 |
1668729600000 | 315.02 |
1668988800000 | 314.7 |
1669075200000 | 318.55 |
1669161600000 | 320.42 |
1669248000000 | 320.42 |
1669334400000 | 321.3 |
1669593600000 | 316.3 |
1669680000000 | 316.48 |
1669766400000 | 326.77 |
1669852800000 | 328.3399 |
1669939200000 | 328.14 |
1670198400000 | 321.08 |
1670284800000 | 317.77 |
1670371200000 | 317.19 |
1670457600000 | 320.15 |
1670544000000 | 317.9 |
1670803200000 | 323.49 |
1670889600000 | 326.01 |
1670976000000 | 323.62 |
1671062400000 | 316.15 |
1671148800000 | 312.7 |
1671408000000 | 309.48 |
1671494400000 | 309.66 |
1671580800000 | 314.0299 |
1671667200000 | 311.17 |
1671753600000 | 312.79 |
1672012800000 | 312.79 |
1672099200000 | 312.39 |
1672185600000 | 308.3 |
1672272000000 | 314.42 |
1672358400000 | 312.75 |
1672617600000 | 312.75 |
1672704000000 | 312.01 |
1672790400000 | 315.8399 |
1672876800000 | 311.48 |
1672963200000 | 318.33 |
1673222400000 | 319.37 |
1673308800000 | 321.4 |
1673395200000 | 326.24 |
1673481600000 | 326.41 |
1673568000000 | 327.5 |
1673827200000 | 327.5 |
1673913600000 | 327.3399 |
1674000000000 | 323.8 |
1674086400000 | 320.2799 |
1674172800000 | 325.99 |
1674432000000 | 330.11 |
1674518400000 | 328.75 |
1674604800000 | 328.57 |
1674691200000 | 331.55 |
1674777600000 | 332.12 |
1675036800000 | 328.72 |
1675123200000 | 334.72 |
1675209600000 | 339.55 |
1675296000000 | 344.29 |
1675382400000 | 340.8399 |
1675641600000 | 338.02 |
1675728000000 | 340.66 |
1675814400000 | 337.79 |
1675900800000 | 334.26 |
1675987200000 | 334.61 |
1676246400000 | 338.63 |
1676332800000 | 338.05 |
1676419200000 | 339.51 |
1676505600000 | 336.0299 |
1676592000000 | 335.52 |
1676851200000 | 335.52 |
1676937600000 | 327.6 |
1677024000000 | 327.31 |
1677110400000 | 328.56 |
1677196800000 | 325.29 |
1677456000000 | 325.05 |
1677542400000 | 323.9 |
1677628800000 | 322.97 |
1677715200000 | 325.66 |
1677801600000 | 330.16 |
1678060800000 | 328.01 |
1678147200000 | 322.92 |
1678233600000 | 324.19 |
1678320000000 | 318.21 |
1678406400000 | 310.32 |
1678665600000 | 308.66 |
1678752000000 | 312.88 |
1678838400000 | 308.69 |
1678924800000 | 313.16 |
1679011200000 | 307.94 |
1679270400000 | 312.17 |
1679356800000 | 316.1 |
1679443200000 | 309.85 |
1679529600000 | 310.02 |
1679616000000 | 312.2 |
1679875200000 | 314.44 |
1679961600000 | 314.26 |
1680048000000 | 318.74 |
1680134400000 | 320.89 |
1680220800000 | 325.99 |
1680480000000 | 325.08 |
1680566400000 | 322.02 |
1680652800000 | 320.79 |
1680739200000 | 321.17 |
1681084800000 | 323.37 |
1681171200000 | 325.45 |
1681257600000 | 323.97 |
1681344000000 | 326.94 |
1681430400000 | 324.68 |
1681689600000 | 326.77 |
1681776000000 | 326.75 |
1681862400000 | 325.55 |
1681948800000 | 323.88 |
1682035200000 | 324.46 |
1682294400000 | 324.76 |
1682380800000 | 318.45 |
1682467200000 | 316.0299 |
1682553600000 | 320.12 |
1682640000000 | 323.75 |
1682899200000 | 324.8399 |
1682985600000 | 320.72 |
1683072000000 | 320.47 |
1683158400000 | 318.56 |
1683244800000 | 322.29 |
1683504000000 | 321.8 |
1683590400000 | 320.25 |
1683676800000 | 321.27 |
1683763200000 | 320.23 |
1683849600000 | 320.75 |
1684108800000 | 322.79 |
1684195200000 | 318.61 |
1684281600000 | 321.41 |
1684368000000 | 324.13 |
1684454400000 | 323.66 |
1684713600000 | 324.75 |
1684800000000 | 320.82 |
1684886400000 | 317.54 |
1684972800000 | 318.77 |
1685059200000 | 322.5299 |
1685318400000 | 322.5299 |
1685404800000 | 322.21 |
1685491200000 | 319.52 |
1685577600000 | 322.07 |
1685664000000 | 328.32 |
1685923200000 | 325.91 |
1686009600000 | 327.95 |
1686096000000 | 329.45 |
1686182400000 | 329.3399 |
1686268800000 | 328.89 |
1686528000000 | 332.05 |
1686614400000 | 335.21 |
1686700800000 | 335.4 |
1686787200000 | 339.21 |
1686873600000 | 339.04 |
1687132800000 | 339.04 |
1687219200000 | 336.33 |
1687305600000 | 335.14 |
1687392000000 | 334.46 |
1687478400000 | 331.49 |
1687737600000 | 332.64 |
1687824000000 | 337.44 |
1687910400000 | 337.31 |
1687996800000 | 340.08 |
1688083200000 | 342.97 |
1688342400000 | 343.25 |
1688428800000 | 343.25 |
1688515200000 | 341.62 |
1688601600000 | 339.17 |
1688688000000 | 339.5 |
1688947200000 | 343.48 |
1689033600000 | 346.2799 |
1689120000000 | 347.83 |
1689206400000 | 350.5299 |
1689292800000 | 348.41 |
1689552000000 | 350.23 |
1689638400000 | 351.32 |
1689724800000 | 352.38 |
1689811200000 | 350.47 |
1689897600000 | 350.64 |
1690156800000 | 349.87 |
1690243200000 | 350.87 |
1690329600000 | 350.76 |
1690416000000 | 347.22 |
1690502400000 | 348.72 |
1690761600000 | 349.64 |
1690848000000 | 348.02 |
1690934400000 | 344.83 |
1691020800000 | 344.57 |
1691107200000 | 342.39 |
1691366400000 | 344.95 |
1691452800000 | 342.87 |
1691539200000 | 341.92 |
1691625600000 | 341.75 |
1691712000000 | 341.39 |
1691971200000 | 341.95 |
1692057600000 | 337.89 |
1692144000000 | 334.96 |
1692230400000 | 331.85 |
1692316800000 | 332.89 |
1692576000000 | 334.14 |
1692662400000 | 333.64 |
1692748800000 | 337.27 |
1692835200000 | 334.13 |
1692921600000 | 336.0299 |
1693180800000 | 338.24 |
1693267200000 | 342.0299 |
1693353600000 | 343.3399 |
1693440000000 | 342.51 |
1693526400000 | 344.73 |
1693785600000 | 344.73 |
1693872000000 | 340.5899 |
1693958400000 | 340.35 |
1694044800000 | 338.64 |
1694131200000 | 338.0299 |
1694390400000 | 338.48 |
1694476800000 | 337.52 |
1694563200000 | 336.87 |
1694649600000 | 339.92 |
1694736000000 | 336.85 |
1694995200000 | 336.46 |
1695081600000 | 335.89 |
1695168000000 | 334.82 |
1695254400000 | 329.51 |
1695340800000 | 329.35 |
1695600000000 | 330.44 |
1695686400000 | 325.72 |
1695772800000 | 326.55 |
1695859200000 | 329 |
1695945600000 | 328.32 |
1696204800000 | 325.81 |
1696291200000 | 320.95 |
1696377600000 | 323.7 |
1696464000000 | 322.82 |
1696550400000 | 325.56 |
1696809600000 | 327.5 |
1696896000000 | 329.8399 |
1696982400000 | 331.33 |
1697068800000 | 326.56 |
1697155200000 | 325.45 |
1697414400000 | 329.38 |
1697500800000 | 329.99 |
1697587200000 | 324.33 |
1697673600000 | 319.69 |
1697760000000 | 316.44 |
1698019200000 | 314.35 |
1698105600000 | 315.95 |
1698192000000 | 311.05 |
1698278400000 | 311.18 |
1698364800000 | 307.99 |
1698624000000 | 309.57 |
1698710400000 | 312.11 |
1698796800000 | 312.63 |
1698883200000 | 318.83 |
1698969600000 | 325.81 |
1699228800000 | 324.48 |
1699315200000 | 325.21 |
1699401600000 | 324.8 |
1699488000000 | 322.36 |
1699574400000 | 327.44 |
1699833600000 | 326.97 |
1699920000000 | 336.79 |
1700006400000 | 337.9 |
1700092800000 | 336.3399 |
1700179200000 | 337.5899 |
1700438400000 | 339.32 |
1700524800000 | 338.54 |
1700611200000 | 339.95 |
1700697600000 | 339.95 |
1700784000000 | 341.05 |
1701043200000 | 340.33 |
1701129600000 | 339.24 |
1701216000000 | 341.17 |
1701302400000 | 343.61 |
1701388800000 | 349.3 |
1701648000000 | 349.17 |
1701734400000 | 345.82 |
1701820800000 | 345.61 |
1701907200000 | 347.38 |
1701993600000 | 348.32 |
1702252800000 | 351.62 |
1702339200000 | 353.4 |
1702425600000 | 360.5 |
1702512000000 | 365.06 |
1702598400000 | 362.71 |
1702857600000 | 363.31 |
1702944000000 | 365.5 |
1703030400000 | 359.48 |
1703116800000 | 364.08 |
1703203200000 | 366.68 |
1703548800000 | 369 |
1703635200000 | 369.48 |
1703721600000 | 370 |
1703808000000 | 368.12 |
1704153600000 | 364.8399 |
1704240000000 | 358.88 |
1704326400000 | 358.06 |
1704412800000 | 358.2799 |
1704672000000 | 363.47 |
1704758400000 | 362.12 |
1704844800000 | 363.74 |
1704931200000 | 363.73 |
1705017600000 | 363.77 |
1705276800000 | 363.77 |
1705363200000 | 361.91 |
1705449600000 | 359.15 |
1705536000000 | 362.17 |
1705622400000 | 365.17 |
1705881600000 | 368.3399 |
1705968000000 | 368.68 |
1706054400000 | 366.51 |
1706140800000 | 368.89 |
1706227200000 | 368.2 |
1706486400000 | 371 |
1706572800000 | 370.42 |
1706659200000 | 364.67 |
1706745600000 | 369.16 |
1706832000000 | 370.85 |
1707091200000 | 368.26 |
1707177600000 | 370.17 |
1707264000000 | 372.7 |
1707350400000 | 375.98 |
1707436800000 | 377.9 |
1707696000000 | 377.6 |
1707782400000 | 371.0299 |
1707868800000 | 375.61 |
1707955200000 | 378.61 |
1708041600000 | 376.6 |
1708300800000 | 376.6 |
1708387200000 | 374.22 |
1708473600000 | 374.11 |
1708560000000 | 379.8 |
1708646400000 | 381.0899 |
1708905600000 | 380.76 |
1708992000000 | 381.58 |
1709078400000 | 381.92 |
1709164800000 | 384.99 |
1709251200000 | 388.3399 |
1709510400000 | 389.32 |
1709596800000 | 385.61 |
1709683200000 | 389.24 |
1709769600000 | 392.88 |
1709856000000 | 390.2 |
1710115200000 | 390.1 |
1710201600000 | 393.05 |
1710288000000 | 393.26 |
1710374400000 | 389.31 |
1710460800000 | 388.41 |
1710720000000 | 389.57 |
1710806400000 | 391.88 |
1710892800000 | 395.16 |
1710979200000 | 398.49 |
1711065600000 | 396.66 |
1711324800000 | 395.19 |
1711411200000 | 395.43 |
1711497600000 | 399.24 |
1711584000000 | 400.22 |
1711929600000 | 398.35 |
1712016000000 | 394.75 |
1712102400000 | 396.35 |
1712188800000 | 392.21 |
1712275200000 | 396.2 |
1712534400000 | 397.07 |
1712620800000 | 397.29 |
1712707200000 | 391.71 |
1712793600000 | 392.65 |
1712880000000 | 386.7 |
1713139200000 | 382.33 |
1713225600000 | 381.15 |
1713312000000 | 378.72 |
1713398400000 | 377.33 |
1713484800000 | 376.37 |
1713744000000 | 380.05 |
1713830400000 | 384.61 |
1713916800000 | 386.01 |
1714003200000 | 385.26 |
1714089600000 | 384.48 |
1714348800000 | 386.98 |
1714435200000 | 381.24 |
1714521600000 | 379.43 |
1714608000000 | 382.04 |
1714694400000 | 385.23 |
1714953600000 | 389.7 |
1715040000000 | 391.17 |
1715126400000 | 389.9 |
1715212800000 | 391.77 |
1715299200000 | 393.01 |
1715558400000 | 391.77 |
1715644800000 | 393.69 |
1715731200000 | 398.25 |
1715817600000 | 397.15 |
1715904000000 | 397.29 |
1716163200000 | 399.16 |
1716249600000 | 398.45 |
1716336000000 | 397.8 |
1716422400000 | 393.7799 |
1716508800000 | 396.52 |
1716768000000 | 396.52 |
1716854400000 | 393.16 |
1716940800000 | 389.39 |
1717027200000 | 388.45 |
1717113600000 | 391.49 |
1717372800000 | 389.24 |
1717459200000 | 387.5899 |
1717545600000 | 392.69 |
1717632000000 | 390.89 |
1717718400000 | 389.81 |
1717977600000 | 392.33 |
1718064000000 | 391.57 |
1718150400000 | 395.38 |
1718236800000 | 394.31 |
1718323200000 | 391.23 |
1718582400000 | 394.82 |
1718668800000 | 396.95 |
1718755200000 | 396.95 |
1718841600000 | 395.85 |
1718928000000 | 397.43 |
1719187200000 | 397.68 |
1719273600000 | 396.74 |
1719360000000 | 394.94 |
1719446400000 | 396.81 |
1719532800000 | 397.66 |
1719792000000 | 395.69 |
1719878400000 | 397.23 |
1719964800000 | 397.73 |
1720051200000 | 397.73 |
1720137600000 | 398.42 |
1720396800000 | 399.18 |
1720483200000 | 397.97 |
1720569600000 | 401.67 |
1720656000000 | 404.26 |
1720742400000 | 407.68 |
1721001600000 | 409.12 |
1721088000000 | 414.52 |
1721174400000 | 407.92 |
1721260800000 | 404.48 |
1721347200000 | 401.31 |
1721606400000 | 407.62 |
1721692800000 | 406.6 |
1721779200000 | 399.33 |
1721865600000 | 400.17 |
1721952000000 | 406.3 |
1722211200000 | 406.5299 |
1722297600000 | 406.27 |
1722384000000 | 408.93 |
1722470400000 | 402.18 |
1722556800000 | 394.68 |
1722816000000 | 386.15 |
1722902400000 | 390.26 |
1722988800000 | 387.62 |
1723075200000 | 397.62 |
1723161600000 | 399.0899 |
1723420800000 | 397.87 |
1723507200000 | 403.48 |
1723593600000 | 405.5 |
1723680000000 | 411.11 |
1723766400000 | 412.07 |
1724025600000 | 414.95 |
1724112000000 | 413.31 |
1724198400000 | 417.64 |
1724284800000 | 415.08 |
1724371200000 | 420.64 |
1724630400000 | 419.14 |
1724716800000 | 419.72 |
1724803200000 | 417.75 |
1724889600000 | 418.55 |
1724976000000 | 422.03 |
1725235200000 | 422.03 |
1725321600000 | 413.65 |
1725408000000 | 414.23 |
1725494400000 | 410.96 |
1725580800000 | 405.49 |
1725840000000 | 409.37 |
1725926400000 | 409.99 |
1726012800000 | 412.57 |
1726099200000 | 414.82 |
1726185600000 | 419 |
1726444800000 | 420.16 |
1726531200000 | 421.51 |
1726617600000 | 420.65 |
1726704000000 | 427.59 |
1726790400000 | 426.11 |
1727049600000 | 428.27 |
1727136000000 | 429.54 |
1727222400000 | 428.05 |
1727308800000 | 431.09 |
1727395200000 | 430 |
1727654400000 | 431.19 |
1727740800000 | 426.94 |
1727827200000 | 428.53 |
1727913600000 | 426.91 |
1728000000000 | 430.44 |
1728259200000 | 426.88 |
1728345600000 | 430.6 |
1728432000000 | 434.69 |
1728518400000 | 433.13 |
1728604800000 | 437.68 |
1728864000000 | 440.48 |
1728950400000 | 436.88 |
1729036800000 | 438.27 |
1729123200000 | 438.83 |
1729209600000 | 439.38 |
1729468800000 | 437.16 |
1729555200000 | 434.79 |
1729641600000 | 432.1 |
1729728000000 | 434.21 |
1729814400000 | 432.4 |
1730073600000 | 434.36 |
1730160000000 | 436.21 |
1730246400000 | 434.29 |
1730332800000 | 426.74 |
STOXX USA 900 ESG-X Ax Size | STOXX USA 900 ESG-X | |
---|---|---|
2017 | 22.094713654677 | 22.005863358328 |
2018 | -6.7008313914278 | -4.5884794821971 |
2019 | 32.368290523043 | 33.297226636464 |
2020 | 17.041785376125 | 24.255202487456 |
2021 | 25.738805456463 | 26.11176668916 |
2022 | -15.763219419683 | -20.757562070323 |
2023 | 17.853062078079 | 28.613131398101 |
2024 | 19.368691836723 | 25.230798317614 |
Methodology
Bringing together the powerful indexing and analytics capabilities of Qontigo, the STOXX Factor Index suite delivers more clarity to the market for factor investors by relying on the institutionally tested analytics of Axioma Factor Risk Models and advanced portfolio construction techniques. The use of Axioma's risk models ensures strong exposure to the respective target factor (Value, Momentum, Quality, Low Risk, Size, Multi-Factor) while allowing for ease of control over unintended exposures. The ESG-X screens are based on responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. The inclusion of constraints targets benchmark tracking with industry and country controls, and ensures tradability by limiting exposure to less liquid names and turnover while controlling for effective number of names and weights.
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 |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 2.517% |
MOTOROLA SOLUTIONS INC. | Telecommunications | USA | 2.122% |
Ameriprise Financial Inc. | Financial Services | USA | 1.936% |
FAIR ISAAC | Industrial Goods and Services | USA | 1.934% |
COPART | Consumer Products and Services | USA | 1.912% |
Roper Technologies Inc. | Technology | USA | 1.838% |
Republic Services Inc. | Utilities | USA | 1.664% |
CBRE GP. | Real Estate | USA | 1.621% |
GARTNER 'A' | Technology | USA | 1.598% |
TARGA RESOURCES | Energy | USA | 1.517% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
FACTOR & STRATEGY INDICES
STOXX USA 900 ESG-X Ax Size
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.