Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
STOXX Asia/Pacific 600 ESG-X Ax Momentum
- 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 Asia/Pacific 600 ESG-X Ax Momentum | N/A | 98.2 | 1.1 | 0.7 | 5.5 | 0.0 | 5.6 | 0.0 | 50.5 |
| STOXX Asia/Pacific 600 ESG-X | 6,941.3 | 5,871.1 | 10.8 | 4.4 | 210.2 | 1.2 | 3.6 | 0.0 | 7.2 |
Supersector weighting (top 10)
| Industrial Goods and Services | 19.7 |
|---|---|
| Banks | 13.4 |
| Consumer Products and Services | 11.3 |
| Technology | 9.8 |
| Financial Services | 7.9 |
| Automobiles and Parts | 6.7 |
| Food, Beverage and Tobacco | 4.7 |
| Basic Resources | 4.2 |
| Insurance | 4.1 |
| Health Care | 4.0 |
Country weighting
| Japan | 74.1 |
|---|---|
| Australia | 20.3 |
| Singapore | 3.4 |
| Hong Kong | 1.2 |
| New Zealand | 1.1 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Asia/Pacific 600 ESG-X Ax Momentum | -1.6 | 17.2 | 19.0 | 18.1 | 67.3 | N/A | N/A | 19.0 | 5.7 | 10.8 |
| STOXX Asia/Pacific 600 ESG-X | -0.2 | 10.2 | 14.7 | 13.2 | 39.6 | N/A | N/A | 14.9 | 4.3 | 7.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Asia/Pacific 600 ESG-X Ax Momentum | N/A | N/A | 22.3 | 18.8 | 18.5 | N/A | N/A | 0.7 | 0.2 | 0.5 |
| STOXX Asia/Pacific 600 ESG-X | N/A | N/A | 18.2 | 15.8 | 16.2 | N/A | N/A | 0.6 | 0.2 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Asia/Pacific 600 ESG-X Ax Momentum | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 13.4 | 7.4 | 6.8 | 6.3 | 6.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Asia/Pacific 600 ESG-X Ax Momentum | 1.3 | 1.2 | 1.2 | 1.1 | 1.1 | -1.0 | 1.5 | 0.8 | 0.4 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of August 30, 2024
FACTOR & STRATEGY INDICES
STOXX Asia/Pacific 600 ESG-X Ax Momentum
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 Asia/Pacific 600 ESG-X Ax Momentum | 16.2 | 14.4 | 15.4 | 14.4 | 1.7 | 2.5 | 1.4 | 2.7 |
| STOXX Asia/Pacific 600 ESG-X | 17.5 | 15.8 | 16.5 | 15.6 | 1.5 | 2.8 | 1.2 | 7.4 |
Performance and annual returns
| STOXX Asia/Pacific 600 ESG-X Ax Momentum | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.41 |
| 1332288000000 | 99.28 |
| 1332374400000 | 100.45 |
| 1332460800000 | 99.4 |
| 1332720000000 | 98.83 |
| 1332806400000 | 100.56 |
| 1332892800000 | 101.16 |
| 1332979200000 | 101.36 |
| 1333065600000 | 100.9 |
| 1333324800000 | 102.02 |
| 1333411200000 | 101.35 |
| 1333497600000 | 101.46 |
| 1333584000000 | 101.7 |
| 1333670400000 | 101.7 |
| 1333929600000 | 101.7 |
| 1334016000000 | 101.05 |
| 1334102400000 | 100.2 |
| 1334188800000 | 100.79 |
| 1334275200000 | 102.8 |
| 1334534400000 | 102.15 |
| 1334620800000 | 101.19 |
| 1334707200000 | 102.85 |
| 1334793600000 | 102.31 |
| 1334880000000 | 101.59 |
| 1335139200000 | 101.68 |
| 1335225600000 | 100.63 |
| 1335312000000 | 101.57 |
| 1335398400000 | 102.12 |
| 1335484800000 | 101.42 |
| 1335744000000 | 102.54 |
| 1335830400000 | 101.8 |
| 1335916800000 | 102.53 |
| 1336003200000 | 102.09 |
| 1336089600000 | 102.47 |
| 1336348800000 | 99.72 |
| 1336435200000 | 100.35 |
| 1336521600000 | 99.05 |
| 1336608000000 | 98.96 |
| 1336694400000 | 98.63 |
| 1336953600000 | 99.01 |
| 1337040000000 | 98.54 |
| 1337126400000 | 96.5 |
| 1337212800000 | 97.73 |
| 1337299200000 | 95.01 |
| 1337558400000 | 94.9 |
| 1337644800000 | 95.97 |
| 1337731200000 | 95.7 |
| 1337817600000 | 95.55 |
| 1337904000000 | 96.11 |
| 1338163200000 | 96.19 |
| 1338249600000 | 97.47 |
| 1338336000000 | 98.47 |
| 1338422400000 | 98.42 |
| 1338508800000 | 97.58 |
| 1338768000000 | 94.53 |
| 1338854400000 | 95.65 |
| 1338940800000 | 96.97 |
| 1339027200000 | 97.37 |
| 1339113600000 | 96.26 |
| 1339372800000 | 97.52 |
| 1339459200000 | 97.66 |
| 1339545600000 | 97.37 |
| 1339632000000 | 96.76 |
| 1339718400000 | 97.73 |
| 1339977600000 | 99.29 |
| 1340064000000 | 98.45 |
| 1340150400000 | 98.84 |
| 1340236800000 | 98.45 |
| 1340323200000 | 97.92 |
| 1340582400000 | 98.35 |
| 1340668800000 | 98.37 |
| 1340755200000 | 99.54 |
| 1340841600000 | 100.87 |
| 1340928000000 | 100.46 |
| 1341187200000 | 101.96 |
| 1341273600000 | 102.32 |
| 1341360000000 | 103.58 |
| 1341446400000 | 104.35 |
| 1341532800000 | 104.9 |
| 1341792000000 | 103.65 |
| 1341878400000 | 103.86 |
| 1341964800000 | 104.39 |
| 1342051200000 | 103.94 |
| 1342137600000 | 104.15 |
| 1342396800000 | 104.71 |
| 1342483200000 | 105.46 |
| 1342569600000 | 105.1 |
| 1342656000000 | 106.62 |
| 1342742400000 | 106.71 |
| 1343001600000 | 105.11 |
| 1343088000000 | 105.28 |
| 1343174400000 | 103.87 |
| 1343260800000 | 103.44 |
| 1343347200000 | 103.97 |
| 1343606400000 | 106.45 |
| 1343692800000 | 106.08 |
| 1343779200000 | 106.25 |
| 1343865600000 | 107.21 |
| 1343952000000 | 105.25 |
| 1344211200000 | 106.77 |
| 1344297600000 | 107.06 |
| 1344384000000 | 107.85 |
| 1344470400000 | 108.38 |
| 1344556800000 | 107.61 |
| 1344816000000 | 107 |
| 1344902400000 | 107.66 |
| 1344988800000 | 108.09 |
| 1345075200000 | 108.31 |
| 1345161600000 | 109.46 |
| 1345420800000 | 109.3 |
| 1345507200000 | 108.64 |
| 1345593600000 | 108.39 |
| 1345680000000 | 108.75 |
| 1345766400000 | 107.84 |
| 1346025600000 | 107.76 |
| 1346112000000 | 107.26 |
| 1346198400000 | 108.08 |
| 1346284800000 | 107.55 |
| 1346371200000 | 106.05 |
| 1346630400000 | 106.15 |
| 1346716800000 | 105.81 |
| 1346803200000 | 104.19 |
| 1346889600000 | 104.15 |
| 1346976000000 | 105.03 |
| 1347235200000 | 104.86 |
| 1347321600000 | 104.7 |
| 1347408000000 | 105.46 |
| 1347494400000 | 105.79 |
| 1347580800000 | 104.75 |
| 1347840000000 | 104.24 |
| 1347926400000 | 104.49 |
| 1348012800000 | 105.33 |
| 1348099200000 | 105.3 |
| 1348185600000 | 105.6 |
| 1348444800000 | 106.41 |
| 1348531200000 | 106.59 |
| 1348617600000 | 107.17 |
| 1348704000000 | 107.91 |
| 1348790400000 | 107.47 |
| 1349049600000 | 106.27 |
| 1349136000000 | 105.87 |
| 1349222400000 | 105.67 |
| 1349308800000 | 105.4 |
| 1349395200000 | 105.48 |
| 1349654400000 | 105.97 |
| 1349740800000 | 106.06 |
| 1349827200000 | 104.75 |
| 1349913600000 | 103.75 |
| 1350000000000 | 103.77 |
| 1350259200000 | 103.77 |
| 1350345600000 | 104.07 |
| 1350432000000 | 104.76 |
| 1350518400000 | 105.46 |
| 1350604800000 | 105.68 |
| 1350864000000 | 104.98 |
| 1350950400000 | 105.94 |
| 1351036800000 | 105.76 |
| 1351123200000 | 106.68 |
| 1351209600000 | 106.65 |
| 1351468800000 | 106.78 |
| 1351555200000 | 106.11 |
| 1351641600000 | 106.53 |
| 1351728000000 | 106.99 |
| 1351814400000 | 108.75 |
| 1352073600000 | 109.27 |
| 1352160000000 | 108.74 |
| 1352246400000 | 109.32 |
| 1352332800000 | 108.49 |
| 1352419200000 | 108.53 |
| 1352678400000 | 108.13 |
| 1352764800000 | 107.33 |
| 1352851200000 | 107.19 |
| 1352937600000 | 106.49 |
| 1353024000000 | 107.87 |
| 1353283200000 | 108.18 |
| 1353369600000 | 107.98 |
| 1353456000000 | 108.03 |
| 1353542400000 | 108.79 |
| 1353628800000 | 108.84 |
| 1353888000000 | 108.99 |
| 1353974400000 | 109.8 |
| 1354060800000 | 110.13 |
| 1354147200000 | 110.02 |
| 1354233600000 | 110.1 |
| 1354492800000 | 109.88 |
| 1354579200000 | 109.93 |
| 1354665600000 | 110.44 |
| 1354752000000 | 111.59 |
| 1354838400000 | 112.06 |
| 1355097600000 | 112.38 |
| 1355184000000 | 111.32 |
| 1355270400000 | 111.01 |
| 1355356800000 | 110.49 |
| 1355443200000 | 110.46 |
| 1355702400000 | 109.94 |
| 1355788800000 | 110.06 |
| 1355875200000 | 110.7 |
| 1355961600000 | 110.74 |
| 1356048000000 | 110.67 |
| 1356307200000 | 110.14 |
| 1356393600000 | 110.14 |
| 1356480000000 | 110.14 |
| 1356566400000 | 111.2 |
| 1356652800000 | 112.09 |
| 1356912000000 | 111.89 |
| 1357084800000 | 112.41 |
| 1357171200000 | 114.42 |
| 1357257600000 | 116.25 |
| 1357516800000 | 115.67 |
| 1357603200000 | 115.4 |
| 1357689600000 | 116.51 |
| 1357776000000 | 115.18 |
| 1357862400000 | 113.96 |
| 1358121600000 | 113.97 |
| 1358208000000 | 114.55 |
| 1358294400000 | 114.05 |
| 1358380800000 | 112.88 |
| 1358467200000 | 114.81 |
| 1358726400000 | 113.95 |
| 1358812800000 | 115.24 |
| 1358899200000 | 114.23 |
| 1358985600000 | 113.55 |
| 1359072000000 | 113.19 |
| 1359331200000 | 112.84 |
| 1359417600000 | 113.62 |
| 1359504000000 | 114.04 |
| 1359590400000 | 113.98 |
| 1359676800000 | 112.65 |
| 1359936000000 | 114.26 |
| 1360022400000 | 112.48 |
| 1360108800000 | 113.95 |
| 1360195200000 | 114.72 |
| 1360281600000 | 114.42 |
| 1360540800000 | 113.76 |
| 1360627200000 | 113.66 |
| 1360713600000 | 113.16 |
| 1360800000000 | 114.74 |
| 1360886400000 | 113.77 |
| 1361145600000 | 115.22 |
| 1361232000000 | 115.18 |
| 1361318400000 | 114.94 |
| 1361404800000 | 115.34 |
| 1361491200000 | 116.51 |
| 1361750400000 | 117.08 |
| 1361836800000 | 118.08 |
| 1361923200000 | 117.65 |
| 1362009600000 | 120.3 |
| 1362096000000 | 120.68 |
| 1362355200000 | 119.72 |
| 1362441600000 | 119.79 |
| 1362528000000 | 121.93 |
| 1362614400000 | 120.35 |
| 1362700800000 | 122.46 |
| 1362960000000 | 122.96 |
| 1363046400000 | 122.26 |
| 1363132800000 | 121.91 |
| 1363219200000 | 122.76 |
| 1363305600000 | 123.05 |
| 1363564800000 | 121.4 |
| 1363651200000 | 123.98 |
| 1363737600000 | 123.76 |
| 1363824000000 | 124.98 |
| 1363910400000 | 123.12 |
| 1364169600000 | 125.81 |
| 1364256000000 | 125.38 |
| 1364342400000 | 127.64 |
| 1364428800000 | 126.36 |
| 1364515200000 | 126.36 |
| 1364774400000 | 126.36 |
| 1364860800000 | 125.38 |
| 1364947200000 | 128.24 |
| 1365033600000 | 127.59 |
| 1365120000000 | 126.62 |
| 1365379200000 | 127.99 |
| 1365465600000 | 127.48 |
| 1365552000000 | 128.29 |
| 1365638400000 | 129.7 |
| 1365724800000 | 130.4 |
| 1365984000000 | 129.27 |
| 1366070400000 | 128.88 |
| 1366156800000 | 131.69 |
| 1366243200000 | 129.74 |
| 1366329600000 | 130.01 |
| 1366588800000 | 132 |
| 1366675200000 | 131.6 |
| 1366761600000 | 133.96 |
| 1366848000000 | 134.62 |
| 1366934400000 | 135.47 |
| 1367193600000 | 134.82 |
| 1367280000000 | 134.94 |
| 1367366400000 | 134.2 |
| 1367452800000 | 134.36 |
| 1367539200000 | 133.58 |
| 1367798400000 | 134.25 |
| 1367884800000 | 136.19 |
| 1367971200000 | 135.98 |
| 1368057600000 | 135.39 |
| 1368144000000 | 136.79 |
| 1368403200000 | 137.96 |
| 1368489600000 | 137.23 |
| 1368576000000 | 140.57 |
| 1368662400000 | 140.39 |
| 1368748800000 | 141.53 |
| 1369008000000 | 143.53 |
| 1369094400000 | 142.97 |
| 1369180800000 | 142.72 |
| 1369267200000 | 136.12 |
| 1369353600000 | 136.92 |
| 1369612800000 | 134.57 |
| 1369699200000 | 136.71 |
| 1369785600000 | 136.19 |
| 1369872000000 | 131.38 |
| 1369958400000 | 132.44 |
| 1370217600000 | 129.29 |
| 1370304000000 | 130.92 |
| 1370390400000 | 127.51 |
| 1370476800000 | 124.55 |
| 1370563200000 | 124.52 |
| 1370822400000 | 127.78 |
| 1370908800000 | 126.94 |
| 1370995200000 | 126.73 |
| 1371081600000 | 123.16 |
| 1371168000000 | 124.54 |
| 1371427200000 | 126.16 |
| 1371513600000 | 125.59 |
| 1371600000000 | 126.81 |
| 1371686400000 | 123.47 |
| 1371772800000 | 123.79 |
| 1372032000000 | 122.71 |
| 1372118400000 | 121.83 |
| 1372204800000 | 123.62 |
| 1372291200000 | 126.25 |
| 1372377600000 | 128.3 |
| 1372636800000 | 128.88 |
| 1372723200000 | 130.41 |
| 1372809600000 | 130.75 |
| 1372896000000 | 132.26 |
| 1372982400000 | 134.02 |
| 1373241600000 | 132.45 |
| 1373328000000 | 135.52 |
| 1373414400000 | 135.63 |
| 1373500800000 | 136.19 |
| 1373587200000 | 135.24 |
| 1373846400000 | 135.01 |
| 1373932800000 | 135.36 |
| 1374019200000 | 135.25 |
| 1374105600000 | 134.87 |
| 1374192000000 | 133.95 |
| 1374451200000 | 135.27 |
| 1374537600000 | 135.43 |
| 1374624000000 | 134.93 |
| 1374710400000 | 134.37 |
| 1374796800000 | 132.76 |
| 1375056000000 | 129.53 |
| 1375142400000 | 130.85 |
| 1375228800000 | 128.37 |
| 1375315200000 | 130.46 |
| 1375401600000 | 133.43 |
| 1375660800000 | 132.7 |
| 1375747200000 | 133.58 |
| 1375833600000 | 130.41 |
| 1375920000000 | 129.58 |
| 1376006400000 | 129.88 |
| 1376265600000 | 129.1 |
| 1376352000000 | 131.05 |
| 1376438400000 | 132.11 |
| 1376524800000 | 130.33 |
| 1376611200000 | 129.77 |
| 1376870400000 | 128.93 |
| 1376956800000 | 125.95 |
| 1377043200000 | 125.65 |
| 1377129600000 | 124.93 |
| 1377216000000 | 126.44 |
| 1377475200000 | 127.08 |
| 1377561600000 | 126.82 |
| 1377648000000 | 124.74 |
| 1377734400000 | 126.18 |
| 1377820800000 | 126.82 |
| 1378080000000 | 128.29 |
| 1378166400000 | 130.96 |
| 1378252800000 | 131.37 |
| 1378339200000 | 131.61 |
| 1378425600000 | 130.89 |
| 1378684800000 | 132.2 |
| 1378771200000 | 133.13 |
| 1378857600000 | 133.75 |
| 1378944000000 | 133.52 |
| 1379030400000 | 133.85 |
| 1379289600000 | 134.64 |
| 1379376000000 | 134.21 |
| 1379462400000 | 135.47 |
| 1379548800000 | 136.15 |
| 1379635200000 | 136.25 |
| 1379894400000 | 137.15 |
| 1379980800000 | 136.38 |
| 1380067200000 | 135.88 |
| 1380153600000 | 137.54 |
| 1380240000000 | 137.68 |
| 1380499200000 | 135.69 |
| 1380585600000 | 135.99 |
| 1380672000000 | 134.66 |
| 1380758400000 | 135.12 |
| 1380844800000 | 134.76 |
| 1381104000000 | 133.01 |
| 1381190400000 | 133.73 |
| 1381276800000 | 135.69 |
| 1381363200000 | 135.48 |
| 1381449600000 | 136.76 |
| 1381708800000 | 136.58 |
| 1381795200000 | 137.83 |
| 1381881600000 | 137.5 |
| 1381968000000 | 138.24 |
| 1382054400000 | 139.24 |
| 1382313600000 | 139.83 |
| 1382400000000 | 138.26 |
| 1382486400000 | 137.09 |
| 1382572800000 | 137.36 |
| 1382659200000 | 135.51 |
| 1382918400000 | 136.72 |
| 1383004800000 | 135.12 |
| 1383091200000 | 136.55 |
| 1383177600000 | 137.07 |
| 1383264000000 | 136.71 |
| 1383523200000 | 136.53 |
| 1383609600000 | 137.17 |
| 1383696000000 | 137.18 |
| 1383782400000 | 137.45 |
| 1383868800000 | 136.49 |
| 1384128000000 | 136.49 |
| 1384214400000 | 137.37 |
| 1384300800000 | 137.85 |
| 1384387200000 | 138.61 |
| 1384473600000 | 140.65 |
| 1384732800000 | 140.99 |
| 1384819200000 | 140.27 |
| 1384905600000 | 140.47 |
| 1384992000000 | 139.67 |
| 1385078400000 | 139.24 |
| 1385337600000 | 139.84 |
| 1385424000000 | 139 |
| 1385510400000 | 137.69 |
| 1385596800000 | 138.77 |
| 1385683200000 | 138.64 |
| 1385942400000 | 138.71 |
| 1386028800000 | 139.28 |
| 1386115200000 | 137.02 |
| 1386201600000 | 135.31 |
| 1386288000000 | 135.02 |
| 1386547200000 | 135.9 |
| 1386633600000 | 135.46 |
| 1386720000000 | 134.74 |
| 1386806400000 | 133.62 |
| 1386892800000 | 134.27 |
| 1387152000000 | 132.99 |
| 1387238400000 | 133.84 |
| 1387324800000 | 134.49 |
| 1387411200000 | 136.31 |
| 1387497600000 | 137 |
| 1387756800000 | 137.15 |
| 1387843200000 | 137.3 |
| 1387929600000 | 137.3 |
| 1388016000000 | 137.3 |
| 1388102400000 | 138.81 |
| 1388361600000 | 139.52 |
| 1388448000000 | 140.07 |
| 1388620800000 | 141.46 |
| 1388707200000 | 142.41 |
| 1388966400000 | 140.65 |
| 1389052800000 | 140.19 |
| 1389139200000 | 142.44 |
| 1389225600000 | 141.13 |
| 1389312000000 | 141.48 |
| 1389571200000 | 142.52 |
| 1389657600000 | 138.39 |
| 1389744000000 | 140.93 |
| 1389830400000 | 140.27 |
| 1389916800000 | 141.46 |
| 1390176000000 | 140.91 |
| 1390262400000 | 141.39 |
| 1390348800000 | 140.98 |
| 1390435200000 | 138.72 |
| 1390521600000 | 137.6 |
| 1390780800000 | 134.74 |
| 1390867200000 | 134.71 |
| 1390953600000 | 138.28 |
| 1391040000000 | 135.88 |
| 1391126400000 | 136.17 |
| 1391385600000 | 134.92 |
| 1391472000000 | 129.68 |
| 1391558400000 | 130.55 |
| 1391644800000 | 130.76 |
| 1391731200000 | 132.37 |
| 1391990400000 | 133.93 |
| 1392076800000 | 133.95 |
| 1392163200000 | 136.35 |
| 1392249600000 | 133.7 |
| 1392336000000 | 132.35 |
| 1392595200000 | 132.79 |
| 1392681600000 | 134.94 |
| 1392768000000 | 134.03 |
| 1392854400000 | 132.1 |
| 1392940800000 | 134.01 |
| 1393200000000 | 134.12 |
| 1393286400000 | 135.74 |
| 1393372800000 | 135.42 |
| 1393459200000 | 135.14 |
| 1393545600000 | 132.97 |
| 1393804800000 | 132.47 |
| 1393891200000 | 133.03 |
| 1393977600000 | 134.11 |
| 1394064000000 | 134.52 |
| 1394150400000 | 135.12 |
| 1394409600000 | 133.89 |
| 1394496000000 | 134.52 |
| 1394582400000 | 131.84 |
| 1394668800000 | 132.28 |
| 1394755200000 | 128.87 |
| 1395014400000 | 128.18 |
| 1395100800000 | 130.02 |
| 1395187200000 | 129.6 |
| 1395273600000 | 127.68 |
| 1395360000000 | 127.97 |
| 1395619200000 | 128.99 |
| 1395705600000 | 128.66 |
| 1395792000000 | 130.05 |
| 1395878400000 | 131.26 |
| 1395964800000 | 131.13 |
| 1396224000000 | 133.21 |
| 1396310400000 | 133.56 |
| 1396396800000 | 134.74 |
| 1396483200000 | 135.57 |
| 1396569600000 | 136.19 |
| 1396828800000 | 133.53 |
| 1396915200000 | 131.56 |
| 1397001600000 | 130.33 |
| 1397088000000 | 130.92 |
| 1397174400000 | 128.5 |
| 1397433600000 | 128.64 |
| 1397520000000 | 128.24 |
| 1397606400000 | 130.23 |
| 1397692800000 | 130.29 |
| 1397779200000 | 130.29 |
| 1398038400000 | 130.29 |
| 1398124800000 | 130.3 |
| 1398211200000 | 131.07 |
| 1398297600000 | 130.82 |
| 1398384000000 | 130.86 |
| 1398643200000 | 128.75 |
| 1398729600000 | 128.49 |
| 1398816000000 | 127.68 |
| 1398902400000 | 129.64 |
| 1398988800000 | 130.17 |
| 1399248000000 | 130.2 |
| 1399334400000 | 130.45 |
| 1399420800000 | 127.01 |
| 1399507200000 | 127.89 |
| 1399593600000 | 129.17 |
| 1399852800000 | 128.42 |
| 1399939200000 | 131.04 |
| 1400025600000 | 132.36 |
| 1400112000000 | 132.23 |
| 1400198400000 | 131.1 |
| 1400457600000 | 129.71 |
| 1400544000000 | 130.35 |
| 1400630400000 | 130.19 |
| 1400716800000 | 132.95 |
| 1400803200000 | 134.31 |
| 1401062400000 | 135.2 |
| 1401148800000 | 135.57 |
| 1401235200000 | 136.07 |
| 1401321600000 | 136.63 |
| 1401408000000 | 136.14 |
| 1401667200000 | 137.75 |
| 1401753600000 | 137.82 |
| 1401840000000 | 138.11 |
| 1401926400000 | 138.28 |
| 1402012800000 | 138.04 |
| 1402272000000 | 138.41 |
| 1402358400000 | 138.74 |
| 1402444800000 | 140.44 |
| 1402531200000 | 140.17 |
| 1402617600000 | 140.45 |
| 1402876800000 | 139.35 |
| 1402963200000 | 139.18 |
| 1403049600000 | 139.89 |
| 1403136000000 | 142.05 |
| 1403222400000 | 142.19 |
| 1403481600000 | 142.32 |
| 1403568000000 | 141.84 |
| 1403654400000 | 140.95 |
| 1403740800000 | 142.69 |
| 1403827200000 | 141.3 |
| 1404086400000 | 141.36 |
| 1404172800000 | 142.4 |
| 1404259200000 | 143.58 |
| 1404345600000 | 144.28 |
| 1404432000000 | 145.47 |
| 1404691200000 | 144.86 |
| 1404777600000 | 144.76 |
| 1404864000000 | 143.25 |
| 1404950400000 | 143 |
| 1405036800000 | 142.92 |
| 1405296000000 | 143.33 |
| 1405382400000 | 144.33 |
| 1405468800000 | 144.78 |
| 1405555200000 | 144.94 |
| 1405641600000 | 144.23 |
| 1405900800000 | 144.46 |
| 1405987200000 | 145.94 |
| 1406073600000 | 146.46 |
| 1406160000000 | 146 |
| 1406246400000 | 147.2 |
| 1406505600000 | 147.51 |
| 1406592000000 | 148.18 |
| 1406678400000 | 148.33 |
| 1406764800000 | 148.14 |
| 1406851200000 | 148.07 |
| 1407110400000 | 148.1 |
| 1407196800000 | 146.77 |
| 1407283200000 | 146.88 |
| 1407369600000 | 146.51 |
| 1407456000000 | 143.33 |
| 1407715200000 | 145.37 |
| 1407801600000 | 147 |
| 1407888000000 | 146.54 |
| 1407974400000 | 147.48 |
| 1408060800000 | 147.22 |
| 1408320000000 | 147.69 |
| 1408406400000 | 149.12 |
| 1408492800000 | 149.32 |
| 1408579200000 | 149.98 |
| 1408665600000 | 149.84 |
| 1408924800000 | 150.78 |
| 1409011200000 | 150.61 |
| 1409097600000 | 151 |
| 1409184000000 | 150.91 |
| 1409270400000 | 150.38 |
| 1409529600000 | 150.99 |
| 1409616000000 | 151.47 |
| 1409702400000 | 152.75 |
| 1409788800000 | 153.91 |
| 1409875200000 | 153.9 |
| 1410134400000 | 153.37 |
| 1410220800000 | 152.75 |
| 1410307200000 | 151.64 |
| 1410393600000 | 150.7 |
| 1410480000000 | 150.2 |
| 1410739200000 | 149.57 |
| 1410825600000 | 148.48 |
| 1410912000000 | 147.26 |
| 1410998400000 | 147.36 |
| 1411084800000 | 149.76 |
| 1411344000000 | 148.83 |
| 1411430400000 | 148.8 |
| 1411516800000 | 149.06 |
| 1411603200000 | 151.24 |
| 1411689600000 | 150.63 |
| 1411948800000 | 150.45 |
| 1412035200000 | 150.47 |
| 1412121600000 | 149.95 |
| 1412208000000 | 147.04 |
| 1412294400000 | 148.08 |
| 1412553600000 | 150.2 |
| 1412640000000 | 150.1 |
| 1412726400000 | 147.64 |
| 1412812800000 | 146.99 |
| 1412899200000 | 145.18 |
| 1413158400000 | 144.77 |
| 1413244800000 | 142.93 |
| 1413331200000 | 144.33 |
| 1413417600000 | 142.25 |
| 1413504000000 | 140.78 |
| 1413763200000 | 144.76 |
| 1413849600000 | 144.38 |
| 1413936000000 | 148.14 |
| 1414022400000 | 146.77 |
| 1414108800000 | 147.73 |
| 1414368000000 | 148.53 |
| 1414454400000 | 147.74 |
| 1414540800000 | 149.37 |
| 1414627200000 | 150.32 |
| 1414713600000 | 151.95 |
| 1414972800000 | 150.5 |
| 1415059200000 | 153.75 |
| 1415145600000 | 153.36 |
| 1415232000000 | 152.99 |
| 1415318400000 | 153.81 |
| 1415577600000 | 153.17 |
| 1415664000000 | 153.93 |
| 1415750400000 | 153.71 |
| 1415836800000 | 153.88 |
| 1415923200000 | 154.44 |
| 1416182400000 | 151.89 |
| 1416268800000 | 152.87 |
| 1416355200000 | 151.99 |
| 1416441600000 | 152.26 |
| 1416528000000 | 154.52 |
| 1416787200000 | 153.59 |
| 1416873600000 | 153.66 |
| 1416960000000 | 154.06 |
| 1417046400000 | 153.81 |
| 1417132800000 | 153.93 |
| 1417392000000 | 154.27 |
| 1417478400000 | 155.46 |
| 1417564800000 | 155.94 |
| 1417651200000 | 155.51 |
| 1417737600000 | 156.18 |
| 1417996800000 | 156.74 |
| 1418083200000 | 154.42 |
| 1418169600000 | 152.02 |
| 1418256000000 | 150.56 |
| 1418342400000 | 151.81 |
| 1418601600000 | 150.39 |
| 1418688000000 | 148.31 |
| 1418774400000 | 148.98 |
| 1418860800000 | 151.3 |
| 1418947200000 | 154.35 |
| 1419206400000 | 154.03 |
| 1419292800000 | 153.86 |
| 1419379200000 | 155.05 |
| 1419465600000 | 155.05 |
| 1419552000000 | 155.05 |
| 1419811200000 | 156.3 |
| 1419897600000 | 155.87 |
| 1419984000000 | 156.2 |
| 1420156800000 | 156.74 |
| 1420416000000 | 158.06 |
| 1420502400000 | 155.64 |
| 1420588800000 | 156.33 |
| 1420675200000 | 158.84 |
| 1420761600000 | 160.11 |
| 1421020800000 | 160.18 |
| 1421107200000 | 160.58 |
| 1421193600000 | 160.21 |
| 1421280000000 | 165.16 |
| 1421366400000 | 164.04 |
| 1421625600000 | 163.32 |
| 1421712000000 | 165.6 |
| 1421798400000 | 166.5 |
| 1421884800000 | 167.69 |
| 1421971200000 | 170.86 |
| 1422230400000 | 169.95 |
| 1422316800000 | 171.61 |
| 1422403200000 | 172.35 |
| 1422489600000 | 170.12 |
| 1422576000000 | 171.81 |
| 1422835200000 | 170.48 |
| 1422921600000 | 166.16 |
| 1423008000000 | 168.46 |
| 1423094400000 | 168.47 |
| 1423180800000 | 168.37 |
| 1423440000000 | 169.34 |
| 1423526400000 | 168.43 |
| 1423612800000 | 166.98 |
| 1423699200000 | 168.6 |
| 1423785600000 | 169.66 |
| 1424044800000 | 169.15 |
| 1424131200000 | 169.06 |
| 1424217600000 | 171.94 |
| 1424304000000 | 173.12 |
| 1424390400000 | 174.81 |
| 1424649600000 | 175.65 |
| 1424736000000 | 175.99 |
| 1424822400000 | 176.8 |
| 1424908800000 | 178.42 |
| 1424995200000 | 178.89 |
| 1425254400000 | 179.45 |
| 1425340800000 | 180.75 |
| 1425427200000 | 180.83 |
| 1425513600000 | 180.54 |
| 1425600000000 | 183.57 |
| 1425859200000 | 182.36 |
| 1425945600000 | 184.31 |
| 1426032000000 | 186.02 |
| 1426118400000 | 188.9 |
| 1426204800000 | 190.06 |
| 1426464000000 | 188.73 |
| 1426550400000 | 189.92 |
| 1426636800000 | 191.15 |
| 1426723200000 | 191.34 |
| 1426809600000 | 190.44 |
| 1427068800000 | 189.88 |
| 1427155200000 | 189.12 |
| 1427241600000 | 189.55 |
| 1427328000000 | 187.71 |
| 1427414400000 | 188.38 |
| 1427673600000 | 187.78 |
| 1427760000000 | 188.32 |
| 1427846400000 | 187.12 |
| 1427932800000 | 187.22 |
| 1428019200000 | 187.22 |
| 1428278400000 | 187.29 |
| 1428364800000 | 189.97 |
| 1428451200000 | 192.77 |
| 1428537600000 | 194.84 |
| 1428624000000 | 195.56 |
| 1428883200000 | 194.37 |
| 1428969600000 | 194.01 |
| 1429056000000 | 193.91 |
| 1429142400000 | 194.12 |
| 1429228800000 | 190.62 |
| 1429488000000 | 189.61 |
| 1429574400000 | 192.85 |
| 1429660800000 | 193.91 |
| 1429747200000 | 193.24 |
| 1429833600000 | 193.8 |
| 1430092800000 | 194.59 |
| 1430179200000 | 194.22 |
| 1430265600000 | 190.73 |
| 1430352000000 | 185.35 |
| 1430438400000 | 183.14 |
| 1430697600000 | 184.49 |
| 1430784000000 | 184.87 |
| 1430870400000 | 182.12 |
| 1430956800000 | 181.23 |
| 1431043200000 | 182.88 |
| 1431302400000 | 184.75 |
| 1431388800000 | 184.11 |
| 1431475200000 | 184.22 |
| 1431561600000 | 182.71 |
| 1431648000000 | 183.87 |
| 1431907200000 | 185.2 |
| 1431993600000 | 187.84 |
| 1432080000000 | 188.58 |
| 1432166400000 | 188.16 |
| 1432252800000 | 189.28 |
| 1432512000000 | 189.87 |
| 1432598400000 | 190.16 |
| 1432684800000 | 189.7 |
| 1432771200000 | 189.18 |
| 1432857600000 | 188.9 |
| 1433116800000 | 189.45 |
| 1433203200000 | 185.86 |
| 1433289600000 | 182.76 |
| 1433376000000 | 180.8 |
| 1433462400000 | 182.16 |
| 1433721600000 | 180.27 |
| 1433808000000 | 178.37 |
| 1433894400000 | 178.97 |
| 1433980800000 | 181.09 |
| 1434067200000 | 181.75 |
| 1434326400000 | 181.9 |
| 1434412800000 | 181.35 |
| 1434499200000 | 180 |
| 1434585600000 | 178.01 |
| 1434672000000 | 181.17 |
| 1434931200000 | 180.93 |
| 1435017600000 | 186.55 |
| 1435104000000 | 186.03 |
| 1435190400000 | 185.44 |
| 1435276800000 | 184.79 |
| 1435536000000 | 181.54 |
| 1435622400000 | 183.11 |
| 1435708800000 | 184.95 |
| 1435795200000 | 186.33 |
| 1435881600000 | 186.08 |
| 1436140800000 | 183.08 |
| 1436227200000 | 187.23 |
| 1436313600000 | 179.85 |
| 1436400000000 | 180.76 |
| 1436486400000 | 177.42 |
| 1436745600000 | 182.2 |
| 1436832000000 | 185.22 |
| 1436918400000 | 185.72 |
| 1437004800000 | 188.74 |
| 1437091200000 | 189.89 |
| 1437350400000 | 189.3 |
| 1437436800000 | 190.14 |
| 1437523200000 | 187.65 |
| 1437609600000 | 188.67 |
| 1437696000000 | 187.99 |
| 1437955200000 | 184.32 |
| 1438041600000 | 184.25 |
| 1438128000000 | 185.35 |
| 1438214400000 | 186.31 |
| 1438300800000 | 187.48 |
| 1438560000000 | 188.97 |
| 1438646400000 | 190.48 |
| 1438732800000 | 190.27 |
| 1438819200000 | 190.93 |
| 1438905600000 | 191.27 |
| 1439164800000 | 191.26 |
| 1439251200000 | 186.8 |
| 1439337600000 | 182.98 |
| 1439424000000 | 182.93 |
| 1439510400000 | 183.18 |
| 1439769600000 | 184.63 |
| 1439856000000 | 184.7 |
| 1439942400000 | 182.16 |
| 1440028800000 | 177.73 |
| 1440115200000 | 171.74 |
| 1440374400000 | 160.88 |
| 1440460800000 | 160.52 |
| 1440547200000 | 166.45 |
| 1440633600000 | 171.12 |
| 1440720000000 | 173.82 |
| 1440979200000 | 171.95 |
| 1441065600000 | 166.55 |
| 1441152000000 | 165.59 |
| 1441238400000 | 168.51 |
| 1441324800000 | 165.93 |
| 1441584000000 | 164.79 |
| 1441670400000 | 161.53 |
| 1441756800000 | 169.92 |
| 1441843200000 | 165.86 |
| 1441929600000 | 164.7 |
| 1442188800000 | 164.86 |
| 1442275200000 | 163.65 |
| 1442361600000 | 165.21 |
| 1442448000000 | 167.06 |
| 1442534400000 | 165.81 |
| 1442793600000 | 166.82 |
| 1442880000000 | 168.22 |
| 1442966400000 | 166.7 |
| 1443052800000 | 163.66 |
| 1443139200000 | 165.51 |
| 1443398400000 | 165.79 |
| 1443484800000 | 158.19 |
| 1443571200000 | 163.53 |
| 1443657600000 | 166.11 |
| 1443744000000 | 165.99 |
| 1444003200000 | 168.75 |
| 1444089600000 | 168.85 |
| 1444176000000 | 169.53 |
| 1444262400000 | 165.86 |
| 1444348800000 | 167.84 |
| 1444608000000 | 167.84 |
| 1444694400000 | 166.92 |
| 1444780800000 | 164.24 |
| 1444867200000 | 168.52 |
| 1444953600000 | 169.23 |
| 1445212800000 | 169.14 |
| 1445299200000 | 168.77 |
| 1445385600000 | 169.69 |
| 1445472000000 | 171.31 |
| 1445558400000 | 176.38 |
| 1445817600000 | 177.79 |
| 1445904000000 | 177.33 |
| 1445990400000 | 177.14 |
| 1446076800000 | 177.59 |
| 1446163200000 | 179.6 |
| 1446422400000 | 177.36 |
| 1446508800000 | 178.84 |
| 1446595200000 | 180.8 |
| 1446681600000 | 181.98 |
| 1446768000000 | 182.47 |
| 1447027200000 | 184.19 |
| 1447113600000 | 184.46 |
| 1447200000000 | 185.75 |
| 1447286400000 | 185.71 |
| 1447372800000 | 185.38 |
| 1447632000000 | 183 |
| 1447718400000 | 186.16 |
| 1447804800000 | 186.12 |
| 1447891200000 | 188.08 |
| 1447977600000 | 190.85 |
| 1448236800000 | 191.24 |
| 1448323200000 | 191.84 |
| 1448409600000 | 190.47 |
| 1448496000000 | 191.2 |
| 1448582400000 | 190.08 |
| 1448841600000 | 188.26 |
| 1448928000000 | 190.74 |
| 1449014400000 | 190.28 |
| 1449100800000 | 185.16 |
| 1449187200000 | 182.18 |
| 1449446400000 | 183.44 |
| 1449532800000 | 182.68 |
| 1449619200000 | 180.16 |
| 1449705600000 | 179.75 |
| 1449792000000 | 179.45 |
| 1450051200000 | 177.27 |
| 1450137600000 | 175.34 |
| 1450224000000 | 178.99 |
| 1450310400000 | 182.19 |
| 1450396800000 | 181.01 |
| 1450656000000 | 179.48 |
| 1450742400000 | 179.27 |
| 1450828800000 | 180.98 |
| 1450915200000 | 179.1 |
| 1451001600000 | 179.1 |
| 1451260800000 | 179.91 |
| 1451347200000 | 183.47 |
| 1451433600000 | 184.19 |
| 1451520000000 | 185.1 |
| 1451865600000 | 181.94 |
| 1451952000000 | 181.67 |
| 1452038400000 | 179.48 |
| 1452124800000 | 175.44 |
| 1452211200000 | 173.38 |
| 1452470400000 | 173.97 |
| 1452556800000 | 169.69 |
| 1452643200000 | 173.52 |
| 1452729600000 | 169.12 |
| 1452816000000 | 167.16 |
| 1453075200000 | 166.83 |
| 1453161600000 | 167.5 |
| 1453248000000 | 163.95 |
| 1453334400000 | 161.55 |
| 1453420800000 | 167.22 |
| 1453680000000 | 169.14 |
| 1453766400000 | 166.61 |
| 1453852800000 | 168.62 |
| 1453939200000 | 166.92 |
| 1454025600000 | 170.93 |
| 1454284800000 | 174.03 |
| 1454371200000 | 173.85 |
| 1454457600000 | 168.63 |
| 1454544000000 | 165.72 |
| 1454630400000 | 163.12 |
| 1454889600000 | 164.8 |
| 1454976000000 | 155.4 |
| 1455062400000 | 153.08 |
| 1455148800000 | 153.78 |
| 1455235200000 | 147.65 |
| 1455494400000 | 156.62 |
| 1455580800000 | 157.77 |
| 1455667200000 | 156.84 |
| 1455753600000 | 161.61 |
| 1455840000000 | 160.08 |
| 1456099200000 | 163.83 |
| 1456185600000 | 163.24 |
| 1456272000000 | 163.27 |
| 1456358400000 | 163.6 |
| 1456444800000 | 164.13 |
| 1456704000000 | 165.14 |
| 1456790400000 | 165.38 |
| 1456876800000 | 172.12 |
| 1456963200000 | 172.72 |
| 1457049600000 | 171.63 |
| 1457308800000 | 171.5 |
| 1457395200000 | 169.44 |
| 1457481600000 | 169.44 |
| 1457568000000 | 169.12 |
| 1457654400000 | 170.56 |
| 1457913600000 | 173.6 |
| 1458000000000 | 172.9 |
| 1458086400000 | 172.14 |
| 1458172800000 | 172.37 |
| 1458259200000 | 170.45 |
| 1458518400000 | 170.7 |
| 1458604800000 | 173.76 |
| 1458691200000 | 172.63 |
| 1458777600000 | 172.83 |
| 1458864000000 | 173.69 |
| 1459123200000 | 174.12 |
| 1459209600000 | 174.75 |
| 1459296000000 | 172.9 |
| 1459382400000 | 171.42 |
| 1459468800000 | 167.25 |
| 1459728000000 | 168.07 |
| 1459814400000 | 165.6 |
| 1459900800000 | 166.25 |
| 1459987200000 | 168.85 |
| 1460073600000 | 169.04 |
| 1460332800000 | 168.56 |
| 1460419200000 | 169.77 |
| 1460505600000 | 173.91 |
| 1460592000000 | 177.79 |
| 1460678400000 | 177.07 |
| 1460937600000 | 172.63 |
| 1461024000000 | 175.23 |
| 1461110400000 | 176.51 |
| 1461196800000 | 179.38 |
| 1461283200000 | 177.76 |
| 1461542400000 | 177.19 |
| 1461628800000 | 175.98 |
| 1461715200000 | 174.67 |
| 1461801600000 | 174.9 |
| 1461888000000 | 174.2 |
| 1462147200000 | 170.11 |
| 1462233600000 | 170.64 |
| 1462320000000 | 169.97 |
| 1462406400000 | 170.91 |
| 1462492800000 | 170.19 |
| 1462752000000 | 170.43 |
| 1462838400000 | 173.53 |
| 1462924800000 | 173.97 |
| 1463011200000 | 174.69 |
| 1463097600000 | 174.58 |
| 1463356800000 | 174.86 |
| 1463443200000 | 176.87 |
| 1463529600000 | 175.58 |
| 1463616000000 | 175.58 |
| 1463702400000 | 176.17 |
| 1463961600000 | 176.6 |
| 1464048000000 | 175.28 |
| 1464134400000 | 176.94 |
| 1464220800000 | 177.22 |
| 1464307200000 | 178.61 |
| 1464566400000 | 178.54 |
| 1464652800000 | 179.7 |
| 1464739200000 | 178.18 |
| 1464825600000 | 176.67 |
| 1464912000000 | 177.47 |
| 1465171200000 | 176.69 |
| 1465257600000 | 178.2 |
| 1465344000000 | 179.19 |
| 1465430400000 | 179.28 |
| 1465516800000 | 178.38 |
| 1465776000000 | 174.62 |
| 1465862400000 | 173.95 |
| 1465948800000 | 174.32 |
| 1466035200000 | 173.63 |
| 1466121600000 | 172.75 |
| 1466380800000 | 174.55 |
| 1466467200000 | 177.11 |
| 1466553600000 | 176.55 |
| 1466640000000 | 175.47 |
| 1466726400000 | 172.88 |
| 1466985600000 | 177.92 |
| 1467072000000 | 175.76 |
| 1467158400000 | 178.51 |
| 1467244800000 | 178.54 |
| 1467331200000 | 179.68 |
| 1467590400000 | 180.96 |
| 1467676800000 | 181 |
| 1467763200000 | 180.59 |
| 1467849600000 | 180.43 |
| 1467936000000 | 179.61 |
| 1468195200000 | 181.71 |
| 1468281600000 | 181.9 |
| 1468368000000 | 182.58 |
| 1468454400000 | 183.07 |
| 1468540800000 | 182.01 |
| 1468800000000 | 182.41 |
| 1468886400000 | 184.06 |
| 1468972800000 | 184.77 |
| 1469059200000 | 185.35 |
| 1469145600000 | 184.23 |
| 1469404800000 | 184.87 |
| 1469491200000 | 185.91 |
| 1469577600000 | 185.42 |
| 1469664000000 | 184.04 |
| 1469750400000 | 187.6 |
| 1470009600000 | 187.66 |
| 1470096000000 | 186.65 |
| 1470182400000 | 183.59 |
| 1470268800000 | 184.64 |
| 1470355200000 | 184.46 |
| 1470614400000 | 185.01 |
| 1470700800000 | 186.34 |
| 1470787200000 | 186.01 |
| 1470873600000 | 185.68 |
| 1470960000000 | 187.41 |
| 1471219200000 | 186.25 |
| 1471305600000 | 183.36 |
| 1471392000000 | 182.79 |
| 1471478400000 | 180.95 |
| 1471564800000 | 180.5 |
| 1471824000000 | 181.52 |
| 1471910400000 | 182.62 |
| 1471996800000 | 183.45 |
| 1472083200000 | 182.27 |
| 1472169600000 | 180.86 |
| 1472428800000 | 181.33 |
| 1472515200000 | 180.71 |
| 1472601600000 | 180.53 |
| 1472688000000 | 180.68 |
| 1472774400000 | 180.12 |
| 1473033600000 | 181.62 |
| 1473120000000 | 184.01 |
| 1473206400000 | 185.11 |
| 1473292800000 | 184.31 |
| 1473379200000 | 181.63 |
| 1473638400000 | 178.94 |
| 1473724800000 | 178.67 |
| 1473811200000 | 177.32 |
| 1473897600000 | 176.79 |
| 1473984000000 | 179.89 |
| 1474243200000 | 181.06 |
| 1474329600000 | 181.65 |
| 1474416000000 | 185.96 |
| 1474502400000 | 185.6 |
| 1474588800000 | 186.27 |
| 1474848000000 | 185.01 |
| 1474934400000 | 187.94 |
| 1475020800000 | 187.52 |
| 1475107200000 | 186.82 |
| 1475193600000 | 185.19 |
| 1475452800000 | 186.82 |
| 1475539200000 | 187.36 |
| 1475625600000 | 184.54 |
| 1475712000000 | 184.87 |
| 1475798400000 | 185.23 |
| 1476057600000 | 185.16 |
| 1476144000000 | 186.06 |
| 1476230400000 | 184.99 |
| 1476316800000 | 186.13 |
| 1476403200000 | 185.94 |
| 1476662400000 | 185.88 |
| 1476748800000 | 187.81 |
| 1476835200000 | 189.54 |
| 1476921600000 | 190.03 |
| 1477008000000 | 189.99 |
| 1477267200000 | 189.89 |
| 1477353600000 | 191.99 |
| 1477440000000 | 191.11 |
| 1477526400000 | 188.73 |
| 1477612800000 | 188.3 |
| 1477872000000 | 189.5 |
| 1477958400000 | 189.4 |
| 1478044800000 | 186.89 |
| 1478131200000 | 187.5 |
| 1478217600000 | 185.05 |
| 1478476800000 | 187.02 |
| 1478563200000 | 186.01 |
| 1478649600000 | 181.76 |
| 1478736000000 | 186.89 |
| 1478822400000 | 185.83 |
| 1479081600000 | 186.98 |
| 1479168000000 | 186.44 |
| 1479254400000 | 187.62 |
| 1479340800000 | 188.31 |
| 1479427200000 | 187.92 |
| 1479686400000 | 187.38 |
| 1479772800000 | 189.08 |
| 1479859200000 | 189.25 |
| 1479945600000 | 188.41 |
| 1480032000000 | 188.35 |
| 1480291200000 | 190.27 |
| 1480377600000 | 188.76 |
| 1480464000000 | 187.4 |
| 1480550400000 | 188.05 |
| 1480636800000 | 185.77 |
| 1480896000000 | 183.38 |
| 1480982400000 | 183.8 |
| 1481068800000 | 184.14 |
| 1481155200000 | 187.16 |
| 1481241600000 | 188.38 |
| 1481500800000 | 187.98 |
| 1481587200000 | 188.38 |
| 1481673600000 | 188.72 |
| 1481760000000 | 187.72 |
| 1481846400000 | 187.9 |
| 1482105600000 | 188.41 |
| 1482192000000 | 188.8 |
| 1482278400000 | 188.26 |
| 1482364800000 | 188.3 |
| 1482451200000 | 187.85 |
| 1482710400000 | 188.2 |
| 1482796800000 | 188.11 |
| 1482883200000 | 190.41 |
| 1482969600000 | 189.13 |
| 1483056000000 | 188.32 |
| 1483315200000 | 188.32 |
| 1483401600000 | 190.55 |
| 1483488000000 | 192.41 |
| 1483574400000 | 192.48 |
| 1483660800000 | 192.01 |
| 1483920000000 | 192.73 |
| 1484006400000 | 192.81 |
| 1484092800000 | 194.65 |
| 1484179200000 | 193.48 |
| 1484265600000 | 193.01 |
| 1484524800000 | 193.92 |
| 1484611200000 | 191.48 |
| 1484697600000 | 192.21 |
| 1484784000000 | 192.37 |
| 1484870400000 | 190.82 |
| 1485129600000 | 190.57 |
| 1485216000000 | 190.89 |
| 1485302400000 | 192 |
| 1485388800000 | 194.43 |
| 1485475200000 | 194.16 |
| 1485734400000 | 194.64 |
| 1485820800000 | 192.42 |
| 1485907200000 | 192.54 |
| 1485993600000 | 192.31 |
| 1486080000000 | 192.5 |
| 1486339200000 | 192.17 |
| 1486425600000 | 193.27 |
| 1486512000000 | 194.51 |
| 1486598400000 | 192.82 |
| 1486684800000 | 195.89 |
| 1486944000000 | 196.72 |
| 1487030400000 | 195.41 |
| 1487116800000 | 196.47 |
| 1487203200000 | 195.51 |
| 1487289600000 | 195.84 |
| 1487548800000 | 196.08 |
| 1487635200000 | 197.67 |
| 1487721600000 | 198.27 |
| 1487808000000 | 198.37 |
| 1487894400000 | 197.93 |
| 1488153600000 | 196.76 |
| 1488240000000 | 196.56 |
| 1488326400000 | 196.83 |
| 1488412800000 | 198.79 |
| 1488499200000 | 196.18 |
| 1488758400000 | 196.78 |
| 1488844800000 | 196.94 |
| 1488931200000 | 196 |
| 1489017600000 | 195.05 |
| 1489104000000 | 195.91 |
| 1489363200000 | 196.44 |
| 1489449600000 | 196.96 |
| 1489536000000 | 197.64 |
| 1489622400000 | 199.55 |
| 1489708800000 | 199.34 |
| 1489968000000 | 199.37 |
| 1490054400000 | 198.69 |
| 1490140800000 | 195.97 |
| 1490227200000 | 196.4 |
| 1490313600000 | 197.63 |
| 1490572800000 | 195.27 |
| 1490659200000 | 198.54 |
| 1490745600000 | 201.55 |
| 1490832000000 | 201.02 |
| 1490918400000 | 200.04 |
| 1491177600000 | 202.59 |
| 1491264000000 | 201.75 |
| 1491350400000 | 201.88 |
| 1491436800000 | 199.61 |
| 1491523200000 | 200.27 |
| 1491782400000 | 200.66 |
| 1491868800000 | 200.63 |
| 1491955200000 | 199.37 |
| 1492041600000 | 198.22 |
| 1492128000000 | 197.02 |
| 1492387200000 | 197.99 |
| 1492473600000 | 196.2 |
| 1492560000000 | 195.93 |
| 1492646400000 | 194.99 |
| 1492732800000 | 198.73 |
| 1492992000000 | 195.93 |
| 1493078400000 | 194.96 |
| 1493164800000 | 196.51 |
| 1493251200000 | 197.06 |
| 1493337600000 | 196.1 |
| 1493596800000 | 198.59 |
| 1493683200000 | 199.52 |
| 1493769600000 | 198.41 |
| 1493856000000 | 196.42 |
| 1493942400000 | 195.05 |
| 1494201600000 | 199.67 |
| 1494288000000 | 198.08 |
| 1494374400000 | 198.95 |
| 1494460800000 | 199.35 |
| 1494547200000 | 198.39 |
| 1494806400000 | 196.35 |
| 1494892800000 | 196.14 |
| 1494979200000 | 196.49 |
| 1495065600000 | 194.6 |
| 1495152000000 | 193.87 |
| 1495411200000 | 194.67 |
| 1495497600000 | 194.14 |
| 1495584000000 | 194.48 |
| 1495670400000 | 195.25 |
| 1495756800000 | 195.59 |
| 1496016000000 | 195.66 |
| 1496102400000 | 196.23 |
| 1496188800000 | 195.53 |
| 1496275200000 | 196.82 |
| 1496361600000 | 199.19 |
| 1496620800000 | 200.64 |
| 1496707200000 | 201.01 |
| 1496793600000 | 202.15 |
| 1496880000000 | 201.68 |
| 1496966400000 | 202.01 |
| 1497225600000 | 201.21 |
| 1497312000000 | 201.87 |
| 1497398400000 | 202.59 |
| 1497484800000 | 201.36 |
| 1497571200000 | 200.42 |
| 1497830400000 | 201.93 |
| 1497916800000 | 203.69 |
| 1498003200000 | 201.72 |
| 1498089600000 | 201.81 |
| 1498176000000 | 201.18 |
| 1498435200000 | 201.97 |
| 1498521600000 | 199.88 |
| 1498608000000 | 197.81 |
| 1498694400000 | 197.94 |
| 1498780800000 | 196.33 |
| 1499040000000 | 195.45 |
| 1499126400000 | 194.92 |
| 1499212800000 | 196.69 |
| 1499299200000 | 195.21 |
| 1499385600000 | 194.1 |
| 1499644800000 | 194.83 |
| 1499731200000 | 194.74 |
| 1499817600000 | 196.05 |
| 1499904000000 | 197.46 |
| 1499990400000 | 199.19 |
| 1500249600000 | 199.09 |
| 1500336000000 | 198.69 |
| 1500422400000 | 200.42 |
| 1500508800000 | 199.33 |
| 1500595200000 | 199.5 |
| 1500854400000 | 198.95 |
| 1500940800000 | 198.37 |
| 1501027200000 | 199.23 |
| 1501113600000 | 200.64 |
| 1501200000000 | 197.99 |
| 1501459200000 | 198.02 |
| 1501545600000 | 199.17 |
| 1501632000000 | 199.54 |
| 1501718400000 | 198.85 |
| 1501804800000 | 199 |
| 1502064000000 | 200.05 |
| 1502150400000 | 200.64 |
| 1502236800000 | 199.95 |
| 1502323200000 | 200.23 |
| 1502409600000 | 198.78 |
| 1502668800000 | 197.9 |
| 1502755200000 | 198.82 |
| 1502841600000 | 199 |
| 1502928000000 | 199.76 |
| 1503014400000 | 199.55 |
| 1503273600000 | 197.39 |
| 1503360000000 | 198.55 |
| 1503446400000 | 197.97 |
| 1503532800000 | 197.25 |
| 1503619200000 | 196.67 |
| 1503878400000 | 195.49 |
| 1503964800000 | 194.5 |
| 1504051200000 | 194.58 |
| 1504137600000 | 196.6 |
| 1504224000000 | 196.96 |
| 1504483200000 | 195.96 |
| 1504569600000 | 195.83 |
| 1504656000000 | 195.42 |
| 1504742400000 | 196.06 |
| 1504828800000 | 196.56 |
| 1505088000000 | 198.35 |
| 1505174400000 | 199.85 |
| 1505260800000 | 200.3 |
| 1505347200000 | 200.85 |
| 1505433600000 | 199.43 |
| 1505692800000 | 199.32 |
| 1505779200000 | 201.81 |
| 1505865600000 | 202.04 |
| 1505952000000 | 200.46 |
| 1506038400000 | 199.89 |
| 1506297600000 | 202.04 |
| 1506384000000 | 201.47 |
| 1506470400000 | 202.69 |
| 1506556800000 | 203.36 |
| 1506643200000 | 202.6 |
| 1506902400000 | 204.83 |
| 1506988800000 | 205.01 |
| 1507075200000 | 204.73 |
| 1507161600000 | 205.15 |
| 1507248000000 | 204.93 |
| 1507507200000 | 205.16 |
| 1507593600000 | 205.83 |
| 1507680000000 | 204.65 |
| 1507766400000 | 205.74 |
| 1507852800000 | 208.29 |
| 1508112000000 | 209.71 |
| 1508198400000 | 210.22 |
| 1508284800000 | 208.46 |
| 1508371200000 | 208.82 |
| 1508457600000 | 209.66 |
| 1508716800000 | 211.98 |
| 1508803200000 | 211.87 |
| 1508889600000 | 211.22 |
| 1508976000000 | 212.72 |
| 1509062400000 | 217.28 |
| 1509321600000 | 217.62 |
| 1509408000000 | 216.69 |
| 1509494400000 | 221.91 |
| 1509580800000 | 221.9 |
| 1509667200000 | 222.15 |
| 1509926400000 | 222.54 |
| 1510012800000 | 225.46 |
| 1510099200000 | 226.85 |
| 1510185600000 | 226.78 |
| 1510272000000 | 225.72 |
| 1510531200000 | 224.2 |
| 1510617600000 | 222.43 |
| 1510704000000 | 218.17 |
| 1510790400000 | 221.6 |
| 1510876800000 | 223.45 |
| 1511136000000 | 223.12 |
| 1511222400000 | 225.54 |
| 1511308800000 | 226.92 |
| 1511395200000 | 226.62 |
| 1511481600000 | 225.76 |
| 1511740800000 | 225.65 |
| 1511827200000 | 224.62 |
| 1511913600000 | 224.02 |
| 1512000000000 | 220.75 |
| 1512086400000 | 221.8 |
| 1512345600000 | 221.29 |
| 1512432000000 | 220.95 |
| 1512518400000 | 219.19 |
| 1512604800000 | 221.11 |
| 1512691200000 | 223.21 |
| 1512950400000 | 223.77 |
| 1513036800000 | 224.21 |
| 1513123200000 | 223.37 |
| 1513209600000 | 224.09 |
| 1513296000000 | 223.54 |
| 1513555200000 | 226.68 |
| 1513641600000 | 225.74 |
| 1513728000000 | 224.74 |
| 1513814400000 | 225.34 |
| 1513900800000 | 226.46 |
| 1514160000000 | 227.29 |
| 1514246400000 | 225.56 |
| 1514332800000 | 225.91 |
| 1514419200000 | 224.98 |
| 1514505600000 | 223.59 |
| 1514851200000 | 224.07 |
| 1514937600000 | 224.35 |
| 1515024000000 | 228.37 |
| 1515110400000 | 230.3 |
| 1515369600000 | 231.75 |
| 1515456000000 | 234.87 |
| 1515542400000 | 234.86 |
| 1515628800000 | 232.73 |
| 1515715200000 | 230.94 |
| 1515974400000 | 229.95 |
| 1516060800000 | 233.12 |
| 1516147200000 | 233.29 |
| 1516233600000 | 232.92 |
| 1516320000000 | 235.84 |
| 1516579200000 | 235.16 |
| 1516665600000 | 237.42 |
| 1516752000000 | 235.91 |
| 1516838400000 | 232.7 |
| 1516924800000 | 233.65 |
| 1517184000000 | 235.27 |
| 1517270400000 | 231.16 |
| 1517356800000 | 228.08 |
| 1517443200000 | 229.78 |
| 1517529600000 | 227.35 |
| 1517788800000 | 222.43 |
| 1517875200000 | 214.83 |
| 1517961600000 | 216.38 |
| 1518048000000 | 218.48 |
| 1518134400000 | 214.43 |
| 1518393600000 | 214.32 |
| 1518480000000 | 213.94 |
| 1518566400000 | 213.39 |
| 1518652800000 | 216.81 |
| 1518739200000 | 218.6 |
| 1518998400000 | 222.31 |
| 1519084800000 | 220.79 |
| 1519171200000 | 222.79 |
| 1519257600000 | 222.6 |
| 1519344000000 | 224.85 |
| 1519603200000 | 226.54 |
| 1519689600000 | 229.29 |
| 1519776000000 | 229.09 |
| 1519862400000 | 225.9 |
| 1519948800000 | 222.55 |
| 1520208000000 | 217.84 |
| 1520294400000 | 220.58 |
| 1520380800000 | 217.58 |
| 1520467200000 | 221.28 |
| 1520553600000 | 221.83 |
| 1520812800000 | 225.88 |
| 1520899200000 | 225.48 |
| 1520985600000 | 225.6 |
| 1521072000000 | 226.35 |
| 1521158400000 | 225.67 |
| 1521417600000 | 223.64 |
| 1521504000000 | 222.61 |
| 1521590400000 | 223.28 |
| 1521676800000 | 224.85 |
| 1521763200000 | 216.95 |
| 1522022400000 | 215.1 |
| 1522108800000 | 219.88 |
| 1522195200000 | 217.17 |
| 1522281600000 | 218.07 |
| 1522368000000 | 220.05 |
| 1522627200000 | 219.96 |
| 1522713600000 | 219 |
| 1522800000000 | 215.94 |
| 1522886400000 | 217.57 |
| 1522972800000 | 217.11 |
| 1523232000000 | 217.26 |
| 1523318400000 | 218.32 |
| 1523404800000 | 218.4 |
| 1523491200000 | 217.93 |
| 1523577600000 | 218.88 |
| 1523836800000 | 218.48 |
| 1523923200000 | 218.27 |
| 1524009600000 | 219.82 |
| 1524096000000 | 219.87 |
| 1524182400000 | 219.76 |
| 1524441600000 | 219.27 |
| 1524528000000 | 219.83 |
| 1524614400000 | 218.38 |
| 1524700800000 | 220.61 |
| 1524787200000 | 221.56 |
| 1525046400000 | 222.06 |
| 1525132800000 | 222.93 |
| 1525219200000 | 223.32 |
| 1525305600000 | 224.81 |
| 1525392000000 | 224.87 |
| 1525651200000 | 225.75 |
| 1525737600000 | 227.65 |
| 1525824000000 | 227.03 |
| 1525910400000 | 227.6 |
| 1525996800000 | 229.53 |
| 1526256000000 | 231.21 |
| 1526342400000 | 231.24 |
| 1526428800000 | 230.94 |
| 1526515200000 | 230.72 |
| 1526601600000 | 232.26 |
| 1526860800000 | 232.14 |
| 1526947200000 | 231.6 |
| 1527033600000 | 232.12 |
| 1527120000000 | 231.69 |
| 1527206400000 | 233.34 |
| 1527465600000 | 233.69 |
| 1527552000000 | 234.32 |
| 1527638400000 | 230.26 |
| 1527724800000 | 231.78 |
| 1527811200000 | 230.04 |
| 1528070400000 | 232.09 |
| 1528156800000 | 232.46 |
| 1528243200000 | 229.82 |
| 1528329600000 | 231.09 |
| 1528416000000 | 231.8 |
| 1528675200000 | 230.27 |
| 1528761600000 | 230.53 |
| 1528848000000 | 229.83 |
| 1528934400000 | 229.85 |
| 1529020800000 | 230.09 |
| 1529280000000 | 227.71 |
| 1529366400000 | 225.31 |
| 1529452800000 | 226.48 |
| 1529539200000 | 226.46 |
| 1529625600000 | 225.75 |
| 1529884800000 | 222.68 |
| 1529971200000 | 222.38 |
| 1530057600000 | 223 |
| 1530144000000 | 224.03 |
| 1530230400000 | 221.79 |
| 1530489600000 | 219.32 |
| 1530576000000 | 219.13 |
| 1530662400000 | 217.36 |
| 1530748800000 | 214.69 |
| 1530835200000 | 216 |
| 1531094400000 | 218.54 |
| 1531180800000 | 220.31 |
| 1531267200000 | 218.43 |
| 1531353600000 | 218.28 |
| 1531440000000 | 220.77 |
| 1531699200000 | 219.75 |
| 1531785600000 | 219.2 |
| 1531872000000 | 221.05 |
| 1531958400000 | 221.95 |
| 1532044800000 | 221.4 |
| 1532304000000 | 220.3 |
| 1532390400000 | 222.09 |
| 1532476800000 | 224.58 |
| 1532563200000 | 225.15 |
| 1532649600000 | 226.45 |
| 1532908800000 | 224.32 |
| 1532995200000 | 221.96 |
| 1533081600000 | 224.28 |
| 1533168000000 | 222.55 |
| 1533254400000 | 223.89 |
| 1533513600000 | 223.77 |
| 1533600000000 | 224.91 |
| 1533686400000 | 224.53 |
| 1533772800000 | 225.5 |
| 1533859200000 | 224.96 |
| 1534118400000 | 220.17 |
| 1534204800000 | 223.23 |
| 1534291200000 | 222.05 |
| 1534377600000 | 218.33 |
| 1534464000000 | 218.94 |
| 1534723200000 | 218.76 |
| 1534809600000 | 217.5 |
| 1534896000000 | 217.92 |
| 1534982400000 | 217.81 |
| 1535068800000 | 217.19 |
| 1535328000000 | 220 |
| 1535414400000 | 219.45 |
| 1535500800000 | 220.52 |
| 1535587200000 | 221.47 |
| 1535673600000 | 221.69 |
| 1535932800000 | 220.05 |
| 1536019200000 | 221.2 |
| 1536105600000 | 216.5 |
| 1536192000000 | 215.08 |
| 1536278400000 | 213.01 |
| 1536537600000 | 211.61 |
| 1536624000000 | 212.68 |
| 1536710400000 | 211.24 |
| 1536796800000 | 210.83 |
| 1536883200000 | 213.54 |
| 1537142400000 | 213.25 |
| 1537228800000 | 215.24 |
| 1537315200000 | 219.55 |
| 1537401600000 | 218.49 |
| 1537488000000 | 220.98 |
| 1537747200000 | 219.86 |
| 1537833600000 | 221.31 |
| 1537920000000 | 223.74 |
| 1538006400000 | 222.2 |
| 1538092800000 | 224.2 |
| 1538352000000 | 224.71 |
| 1538438400000 | 224.8 |
| 1538524800000 | 222.7 |
| 1538611200000 | 221.66 |
| 1538697600000 | 219.63 |
| 1538956800000 | 220.04 |
| 1539043200000 | 216.39 |
| 1539129600000 | 216.26 |
| 1539216000000 | 207.23 |
| 1539302400000 | 209.73 |
| 1539561600000 | 207.4 |
| 1539648000000 | 207.28 |
| 1539734400000 | 211.07 |
| 1539820800000 | 209.54 |
| 1539907200000 | 208.62 |
| 1540166400000 | 209.62 |
| 1540252800000 | 205.6 |
| 1540339200000 | 204.96 |
| 1540425600000 | 199.17 |
| 1540512000000 | 198.55 |
| 1540771200000 | 195.96 |
| 1540857600000 | 199.41 |
| 1540944000000 | 203.88 |
| 1541030400000 | 202.91 |
| 1541116800000 | 208.57 |
| 1541376000000 | 204.32 |
| 1541462400000 | 205.98 |
| 1541548800000 | 205.23 |
| 1541635200000 | 208.89 |
| 1541721600000 | 207.32 |
| 1541980800000 | 208.09 |
| 1542067200000 | 204.17 |
| 1542153600000 | 203.03 |
| 1542240000000 | 203.85 |
| 1542326400000 | 201.33 |
| 1542585600000 | 201.66 |
| 1542672000000 | 199.11 |
| 1542758400000 | 198.23 |
| 1542844800000 | 200.19 |
| 1542931200000 | 201.4 |
| 1543190400000 | 201.16 |
| 1543276800000 | 202.64 |
| 1543363200000 | 204.48 |
| 1543449600000 | 205.03 |
| 1543536000000 | 205.53 |
| 1543795200000 | 210.4 |
| 1543881600000 | 207.08 |
| 1543968000000 | 204.53 |
| 1544054400000 | 200.51 |
| 1544140800000 | 201.26 |
| 1544400000000 | 196.59 |
| 1544486400000 | 195.53 |
| 1544572800000 | 199.33 |
| 1544659200000 | 200.63 |
| 1544745600000 | 198.3 |
| 1545004800000 | 199.06 |
| 1545091200000 | 196 |
| 1545177600000 | 194.51 |
| 1545264000000 | 190.15 |
| 1545350400000 | 187.97 |
| 1545609600000 | 188.82 |
| 1545696000000 | 182.2 |
| 1545782400000 | 183.76 |
| 1545868800000 | 189.67 |
| 1545955200000 | 189.07 |
| 1546214400000 | 190.03 |
| 1546387200000 | 190.67 |
| 1546473600000 | 192.44 |
| 1546560000000 | 190.1 |
| 1546819200000 | 192.78 |
| 1546905600000 | 193.94 |
| 1546992000000 | 196 |
| 1547078400000 | 194.73 |
| 1547164800000 | 194.82 |
| 1547424000000 | 194.7 |
| 1547510400000 | 197.19 |
| 1547596800000 | 197.38 |
| 1547683200000 | 198 |
| 1547769600000 | 199.31 |
| 1548028800000 | 200.25 |
| 1548115200000 | 198.97 |
| 1548201600000 | 197.2 |
| 1548288000000 | 199.29 |
| 1548374400000 | 201.53 |
| 1548633600000 | 200.49 |
| 1548720000000 | 200.48 |
| 1548806400000 | 199.09 |
| 1548892800000 | 200.96 |
| 1548979200000 | 201.06 |
| 1549238400000 | 202.62 |
| 1549324800000 | 202.91 |
| 1549411200000 | 203.47 |
| 1549497600000 | 203.12 |
| 1549584000000 | 199.71 |
| 1549843200000 | 199.75 |
| 1549929600000 | 203.97 |
| 1550016000000 | 206.3 |
| 1550102400000 | 206.76 |
| 1550188800000 | 205.81 |
| 1550448000000 | 208.13 |
| 1550534400000 | 208.48 |
| 1550620800000 | 209.34 |
| 1550707200000 | 209.65 |
| 1550793600000 | 210.21 |
| 1551052800000 | 211.67 |
| 1551139200000 | 210.86 |
| 1551225600000 | 211.04 |
| 1551312000000 | 208.61 |
| 1551398400000 | 209.71 |
| 1551657600000 | 212.78 |
| 1551744000000 | 211.77 |
| 1551830400000 | 211.81 |
| 1551916800000 | 212.42 |
| 1552003200000 | 209.48 |
| 1552262400000 | 210.17 |
| 1552348800000 | 211.98 |
| 1552435200000 | 209.59 |
| 1552521600000 | 209.14 |
| 1552608000000 | 210.49 |
| 1552867200000 | 212.27 |
| 1552953600000 | 211.68 |
| 1553040000000 | 211.5 |
| 1553126400000 | 212.14 |
| 1553212800000 | 215.76 |
| 1553472000000 | 210.21 |
| 1553558400000 | 214.49 |
| 1553644800000 | 216.28 |
| 1553731200000 | 214.64 |
| 1553817600000 | 217.38 |
| 1554076800000 | 219.6 |
| 1554163200000 | 219.12 |
| 1554249600000 | 219.78 |
| 1554336000000 | 219.1 |
| 1554422400000 | 218.09 |
| 1554681600000 | 218.1 |
| 1554768000000 | 218.43 |
| 1554854400000 | 218.31 |
| 1554940800000 | 217.25 |
| 1555027200000 | 216.22 |
| 1555286400000 | 218.25 |
| 1555372800000 | 218.04 |
| 1555459200000 | 217.82 |
| 1555545600000 | 217.57 |
| 1555632000000 | 217.94 |
| 1555891200000 | 217.96 |
| 1555977600000 | 219.76 |
| 1556064000000 | 219.66 |
| 1556150400000 | 221.78 |
| 1556236800000 | 221.88 |
| 1556496000000 | 221.81 |
| 1556582400000 | 221 |
| 1556668800000 | 220.99 |
| 1556755200000 | 221.79 |
| 1556841600000 | 222.1 |
| 1557100800000 | 220.7 |
| 1557187200000 | 221.06 |
| 1557273600000 | 217.51 |
| 1557360000000 | 214.72 |
| 1557446400000 | 214.78 |
| 1557705600000 | 214.37 |
| 1557792000000 | 213.91 |
| 1557878400000 | 215.77 |
| 1557964800000 | 215.41 |
| 1558051200000 | 216.97 |
| 1558310400000 | 217.66 |
| 1558396800000 | 215.79 |
| 1558483200000 | 216.27 |
| 1558569600000 | 216.7 |
| 1558656000000 | 215.25 |
| 1558915200000 | 215.84 |
| 1559001600000 | 216.83 |
| 1559088000000 | 215.18 |
| 1559174400000 | 213.39 |
| 1559260800000 | 213.27 |
| 1559520000000 | 211.14 |
| 1559606400000 | 210.05 |
| 1559692800000 | 213.34 |
| 1559779200000 | 213.49 |
| 1559865600000 | 214.27 |
| 1560124800000 | 216.66 |
| 1560211200000 | 218.84 |
| 1560297600000 | 217.92 |
| 1560384000000 | 217.49 |
| 1560470400000 | 218.84 |
| 1560729600000 | 217.96 |
| 1560816000000 | 218.62 |
| 1560902400000 | 221.23 |
| 1560988800000 | 222.54 |
| 1561075200000 | 219.14 |
| 1561334400000 | 219.28 |
| 1561420800000 | 219.33 |
| 1561507200000 | 217.24 |
| 1561593600000 | 219.02 |
| 1561680000000 | 217.77 |
| 1561939200000 | 221.73 |
| 1562025600000 | 223.18 |
| 1562112000000 | 223.82 |
| 1562198400000 | 224.61 |
| 1562284800000 | 224.81 |
| 1562544000000 | 221.78 |
| 1562630400000 | 221.03 |
| 1562716800000 | 220.8 |
| 1562803200000 | 223.11 |
| 1562889600000 | 222.81 |
| 1563148800000 | 222.6 |
| 1563235200000 | 223.41 |
| 1563321600000 | 223.98 |
| 1563408000000 | 221.13 |
| 1563494400000 | 224.13 |
| 1563753600000 | 222.33 |
| 1563840000000 | 224.61 |
| 1563926400000 | 225.02 |
| 1564012800000 | 224.03 |
| 1564099200000 | 223.6 |
| 1564358400000 | 222.19 |
| 1564444800000 | 222.75 |
| 1564531200000 | 222.89 |
| 1564617600000 | 223.37 |
| 1564704000000 | 220.98 |
| 1564963200000 | 215.48 |
| 1565049600000 | 214.13 |
| 1565136000000 | 214.73 |
| 1565222400000 | 215.64 |
| 1565308800000 | 217.91 |
| 1565568000000 | 217.13 |
| 1565654400000 | 215.5 |
| 1565740800000 | 218.2 |
| 1565827200000 | 216.4 |
| 1565913600000 | 217.81 |
| 1566172800000 | 219.73 |
| 1566259200000 | 222.01 |
| 1566345600000 | 219.82 |
| 1566432000000 | 220.58 |
| 1566518400000 | 221.4 |
| 1566777600000 | 217.93 |
| 1566864000000 | 219.6 |
| 1566950400000 | 220.42 |
| 1567036800000 | 219.81 |
| 1567123200000 | 223.68 |
| 1567382400000 | 222.65 |
| 1567468800000 | 223.96 |
| 1567555200000 | 223.79 |
| 1567641600000 | 225.73 |
| 1567728000000 | 227.17 |
| 1567987200000 | 228.05 |
| 1568073600000 | 226.19 |
| 1568160000000 | 227.67 |
| 1568246400000 | 228.4 |
| 1568332800000 | 229.25 |
| 1568592000000 | 230.79 |
| 1568678400000 | 230.16 |
| 1568764800000 | 229.53 |
| 1568851200000 | 230.23 |
| 1568937600000 | 230.98 |
| 1569196800000 | 231.87 |
| 1569283200000 | 232.44 |
| 1569369600000 | 232.06 |
| 1569456000000 | 232.06 |
| 1569542400000 | 231.84 |
| 1569801600000 | 231.51 |
| 1569888000000 | 231.03 |
| 1569974400000 | 230.35 |
| 1570060800000 | 228.53 |
| 1570147200000 | 228.95 |
| 1570406400000 | 229.26 |
| 1570492800000 | 231.27 |
| 1570579200000 | 229.48 |
| 1570665600000 | 226.96 |
| 1570752000000 | 227.68 |
| 1571011200000 | 228.3 |
| 1571097600000 | 229.61 |
| 1571184000000 | 230.47 |
| 1571270400000 | 228.83 |
| 1571356800000 | 227.73 |
| 1571616000000 | 228.09 |
| 1571702400000 | 228.5 |
| 1571788800000 | 229.41 |
| 1571875200000 | 230.24 |
| 1571961600000 | 231.96 |
| 1572220800000 | 231.34 |
| 1572307200000 | 231.6 |
| 1572393600000 | 231.54 |
| 1572480000000 | 231.88 |
| 1572566400000 | 231.44 |
| 1572825600000 | 231.69 |
| 1572912000000 | 233.95 |
| 1572998400000 | 233.37 |
| 1573084800000 | 234.17 |
| 1573171200000 | 232.02 |
| 1573430400000 | 231.25 |
| 1573516800000 | 231.29 |
| 1573603200000 | 230.47 |
| 1573689600000 | 229.28 |
| 1573776000000 | 230.42 |
| 1574035200000 | 231.03 |
| 1574121600000 | 232.7 |
| 1574208000000 | 231.88 |
| 1574294400000 | 230.67 |
| 1574380800000 | 231.87 |
| 1574640000000 | 232.92 |
| 1574726400000 | 234.44 |
| 1574812800000 | 235.53 |
| 1574899200000 | 234.49 |
| 1574985600000 | 232.55 |
| 1575244800000 | 233.88 |
| 1575331200000 | 232.67 |
| 1575417600000 | 230.35 |
| 1575504000000 | 231.58 |
| 1575590400000 | 233.36 |
| 1575849600000 | 233.37 |
| 1575936000000 | 232.63 |
| 1576022400000 | 233.1 |
| 1576108800000 | 232.21 |
| 1576195200000 | 234.01 |
| 1576454400000 | 233.66 |
| 1576540800000 | 233.78 |
| 1576627200000 | 233.05 |
| 1576713600000 | 234.25 |
| 1576800000000 | 235.15 |
| 1577059200000 | 235.89 |
| 1577145600000 | 236.04 |
| 1577232000000 | 236.14 |
| 1577318400000 | 236.2 |
| 1577404800000 | 235.86 |
| 1577664000000 | 235.05 |
| 1577750400000 | 234.13 |
| 1577923200000 | 235.53 |
| 1578009600000 | 236.56 |
| 1578268800000 | 233.42 |
| 1578355200000 | 236.4 |
| 1578441600000 | 234.61 |
| 1578528000000 | 237.56 |
| 1578614400000 | 239.03 |
| 1578873600000 | 238.34 |
| 1578960000000 | 239.69 |
| 1579046400000 | 237.97 |
| 1579132800000 | 239.27 |
| 1579219200000 | 240.91 |
| 1579478400000 | 242.47 |
| 1579564800000 | 240.79 |
| 1579651200000 | 244.58 |
| 1579737600000 | 244.35 |
| 1579824000000 | 245.17 |
| 1580083200000 | 242.52 |
| 1580169600000 | 240.4 |
| 1580256000000 | 240.46 |
| 1580342400000 | 236.55 |
| 1580428800000 | 237.82 |
| 1580688000000 | 235.77 |
| 1580774400000 | 238.02 |
| 1580860800000 | 240.28 |
| 1580947200000 | 244.25 |
| 1581033600000 | 243.64 |
| 1581292800000 | 243.1 |
| 1581379200000 | 244.09 |
| 1581465600000 | 245.53 |
| 1581552000000 | 246.48 |
| 1581638400000 | 246.18 |
| 1581897600000 | 244.51 |
| 1581984000000 | 242.12 |
| 1582070400000 | 243.32 |
| 1582156800000 | 240.85 |
| 1582243200000 | 239.34 |
| 1582502400000 | 238.54 |
| 1582588800000 | 233.51 |
| 1582675200000 | 229.33 |
| 1582761600000 | 224.68 |
| 1582848000000 | 217.87 |
| 1583107200000 | 218.22 |
| 1583193600000 | 217.97 |
| 1583280000000 | 219.79 |
| 1583366400000 | 223.23 |
| 1583452800000 | 217.34 |
| 1583712000000 | 206.99 |
| 1583798400000 | 209.06 |
| 1583884800000 | 205.08 |
| 1583971200000 | 195.94 |
| 1584057600000 | 187.93 |
| 1584316800000 | 180.15 |
| 1584403200000 | 185.06 |
| 1584489600000 | 181.41 |
| 1584576000000 | 178.07 |
| 1584662400000 | 177.92 |
| 1584921600000 | 175.6 |
| 1585008000000 | 183.89 |
| 1585094400000 | 195.03 |
| 1585180800000 | 193.1 |
| 1585267200000 | 197.16 |
| 1585526400000 | 199.71 |
| 1585612800000 | 198.97 |
| 1585699200000 | 196.65 |
| 1585785600000 | 194.17 |
| 1585872000000 | 193.31 |
| 1586131200000 | 200.43 |
| 1586217600000 | 204.19 |
| 1586304000000 | 208.26 |
| 1586390400000 | 208.33 |
| 1586476800000 | 209.03 |
| 1586736000000 | 209.3 |
| 1586822400000 | 213.97 |
| 1586908800000 | 214.68 |
| 1586995200000 | 214.48 |
| 1587081600000 | 218.14 |
| 1587340800000 | 216.29 |
| 1587427200000 | 211.99 |
| 1587513600000 | 213.48 |
| 1587600000000 | 215.56 |
| 1587686400000 | 215.19 |
| 1587945600000 | 219.23 |
| 1588032000000 | 220.53 |
| 1588118400000 | 221.58 |
| 1588204800000 | 221.89 |
| 1588291200000 | 214.69 |
| 1588550400000 | 216.52 |
| 1588636800000 | 220.21 |
| 1588723200000 | 222.75 |
| 1588809600000 | 224.32 |
| 1588896000000 | 227.81 |
| 1589155200000 | 227.72 |
| 1589241600000 | 227.2 |
| 1589328000000 | 228.76 |
| 1589414400000 | 225.96 |
| 1589500800000 | 227.25 |
| 1589760000000 | 228.46 |
| 1589846400000 | 229.94 |
| 1589932800000 | 232.46 |
| 1590019200000 | 232.52 |
| 1590105600000 | 231.32 |
| 1590364800000 | 235.59 |
| 1590451200000 | 239.59 |
| 1590537600000 | 236.68 |
| 1590624000000 | 238.15 |
| 1590710400000 | 239.18 |
| 1590969600000 | 242.79 |
| 1591056000000 | 242.73 |
| 1591142400000 | 244.81 |
| 1591228800000 | 242.62 |
| 1591315200000 | 242.12 |
| 1591574400000 | 245.57 |
| 1591660800000 | 245.45 |
| 1591747200000 | 247.12 |
| 1591833600000 | 241.99 |
| 1591920000000 | 242.16 |
| 1592179200000 | 234.7 |
| 1592265600000 | 245.33 |
| 1592352000000 | 247.44 |
| 1592438400000 | 246.15 |
| 1592524800000 | 246.48 |
| 1592784000000 | 245.11 |
| 1592870400000 | 246.59 |
| 1592956800000 | 246.79 |
| 1593043200000 | 245.45 |
| 1593129600000 | 248.18 |
| 1593388800000 | 243.29 |
| 1593475200000 | 244.95 |
| 1593561600000 | 244.02 |
| 1593648000000 | 246.28 |
| 1593734400000 | 247.98 |
| 1593993600000 | 249.59 |
| 1594080000000 | 251.19 |
| 1594166400000 | 248.44 |
| 1594252800000 | 249.96 |
| 1594339200000 | 248.72 |
| 1594598400000 | 251.05 |
| 1594684800000 | 248.51 |
| 1594771200000 | 251.87 |
| 1594857600000 | 247.63 |
| 1594944000000 | 248.51 |
| 1595203200000 | 248.48 |
| 1595289600000 | 252.92 |
| 1595376000000 | 248.23 |
| 1595462400000 | 248.53 |
| 1595548800000 | 248.63 |
| 1595808000000 | 247.28 |
| 1595894400000 | 250.14 |
| 1595980800000 | 247.97 |
| 1596067200000 | 247.74 |
| 1596153600000 | 240.47 |
| 1596412800000 | 243.19 |
| 1596499200000 | 247.3 |
| 1596585600000 | 246.18 |
| 1596672000000 | 246.77 |
| 1596758400000 | 245.97 |
| 1597017600000 | 247.38 |
| 1597104000000 | 248.92 |
| 1597190400000 | 248.79 |
| 1597276800000 | 251.7 |
| 1597363200000 | 253.32 |
| 1597622400000 | 251.77 |
| 1597708800000 | 253.57 |
| 1597795200000 | 252.78 |
| 1597881600000 | 250.35 |
| 1597968000000 | 252.8 |
| 1598227200000 | 254.36 |
| 1598313600000 | 254.15 |
| 1598400000000 | 255.38 |
| 1598486400000 | 255.36 |
| 1598572800000 | 253.04 |
| 1598832000000 | 251.66 |
| 1598918400000 | 250.95 |
| 1599004800000 | 255.2 |
| 1599091200000 | 256.2799 |
| 1599177600000 | 251.59 |
| 1599436800000 | 249.98 |
| 1599523200000 | 252.82 |
| 1599609600000 | 249.04 |
| 1599696000000 | 249.55 |
| 1599782400000 | 251.18 |
| 1600041600000 | 252.14 |
| 1600128000000 | 253.24 |
| 1600214400000 | 257.27 |
| 1600300800000 | 254.98 |
| 1600387200000 | 254.1 |
| 1600646400000 | 254.42 |
| 1600732800000 | 253.79 |
| 1600819200000 | 255.77 |
| 1600905600000 | 252.78 |
| 1600992000000 | 255.05 |
| 1601251200000 | 257.21 |
| 1601337600000 | 257.56 |
| 1601424000000 | 254.88 |
| 1601510400000 | 255.25 |
| 1601596800000 | 253.65 |
| 1601856000000 | 254.78 |
| 1601942400000 | 255.88 |
| 1602028800000 | 256.87 |
| 1602115200000 | 260.3 |
| 1602201600000 | 259.32 |
| 1602460800000 | 260.36 |
| 1602547200000 | 262.25 |
| 1602633600000 | 262.81 |
| 1602720000000 | 260.8 |
| 1602806400000 | 258.67 |
| 1603065600000 | 259.48 |
| 1603152000000 | 257.42 |
| 1603238400000 | 259.77 |
| 1603324800000 | 257.74 |
| 1603411200000 | 257.1 |
| 1603670400000 | 255.85 |
| 1603756800000 | 256.1 |
| 1603843200000 | 259.43 |
| 1603929600000 | 260.08 |
| 1604016000000 | 257.47 |
| 1604275200000 | 259.57 |
| 1604361600000 | 259.9 |
| 1604448000000 | 263.02 |
| 1604534400000 | 268.98 |
| 1604620800000 | 269.24 |
| 1604880000000 | 273.97 |
| 1604966400000 | 268.85 |
| 1605052800000 | 272.89 |
| 1605139200000 | 273.29 |
| 1605225600000 | 273.15 |
| 1605484800000 | 277.5 |
| 1605571200000 | 276.15 |
| 1605657600000 | 275.66 |
| 1605744000000 | 278.26 |
| 1605830400000 | 278.9 |
| 1606089600000 | 278.9 |
| 1606176000000 | 283.25 |
| 1606262400000 | 283.2799 |
| 1606348800000 | 286.38 |
| 1606435200000 | 288.21 |
| 1606694400000 | 285.26 |
| 1606780800000 | 284.65 |
| 1606867200000 | 282.3399 |
| 1606953600000 | 283.5 |
| 1607040000000 | 282.4 |
| 1607299200000 | 281.2799 |
| 1607385600000 | 281.62 |
| 1607472000000 | 285.05 |
| 1607558400000 | 283.8 |
| 1607644800000 | 287.42 |
| 1607904000000 | 286.37 |
| 1607990400000 | 284.81 |
| 1608076800000 | 286.24 |
| 1608163200000 | 289.5 |
| 1608249600000 | 287.8 |
| 1608508800000 | 288.18 |
| 1608595200000 | 284.36 |
| 1608681600000 | 287.07 |
| 1608768000000 | 288.25 |
| 1608854400000 | 287.58 |
| 1609113600000 | 288.54 |
| 1609200000000 | 293.04 |
| 1609286400000 | 292.08 |
| 1609372800000 | 293.25 |
| 1609718400000 | 294.7 |
| 1609804800000 | 297.0899 |
| 1609891200000 | 294.37 |
| 1609977600000 | 297.83 |
| 1610064000000 | 303.44 |
| 1610323200000 | 303.41 |
| 1610409600000 | 303.75 |
| 1610496000000 | 305.33 |
| 1610582400000 | 307.41 |
| 1610668800000 | 305.56 |
| 1610928000000 | 305.79 |
| 1611014400000 | 307.85 |
| 1611100800000 | 309.0299 |
| 1611187200000 | 310.21 |
| 1611273600000 | 308.13 |
| 1611532800000 | 311.75 |
| 1611619200000 | 308 |
| 1611705600000 | 307.31 |
| 1611792000000 | 298.66 |
| 1611878400000 | 292.6 |
| 1612137600000 | 297.99 |
| 1612224000000 | 302.38 |
| 1612310400000 | 303.86 |
| 1612396800000 | 301.8399 |
| 1612483200000 | 303.92 |
| 1612742400000 | 308.39 |
| 1612828800000 | 309.38 |
| 1612915200000 | 309.74 |
| 1613001600000 | 310.1 |
| 1613088000000 | 309.94 |
| 1613347200000 | 314.25 |
| 1613433600000 | 315.99 |
| 1613520000000 | 316.16 |
| 1613606400000 | 312.48 |
| 1613692800000 | 311.25 |
| 1613952000000 | 311.81 |
| 1614038400000 | 311.43 |
| 1614124800000 | 301.88 |
| 1614211200000 | 303 |
| 1614297600000 | 291.72 |
| 1614556800000 | 301.0299 |
| 1614643200000 | 299.35 |
| 1614729600000 | 299.97 |
| 1614816000000 | 293.57 |
| 1614902400000 | 293.7799 |
| 1615161600000 | 290.5899 |
| 1615248000000 | 293.07 |
| 1615334400000 | 293.57 |
| 1615420800000 | 295.4 |
| 1615507200000 | 299.29 |
| 1615766400000 | 298.6 |
| 1615852800000 | 302.41 |
| 1615939200000 | 302.5899 |
| 1616025600000 | 306.1 |
| 1616112000000 | 303.9 |
| 1616371200000 | 299.67 |
| 1616457600000 | 298.55 |
| 1616544000000 | 294.51 |
| 1616630400000 | 297.24 |
| 1616716800000 | 301.16 |
| 1616976000000 | 302.37 |
| 1617062400000 | 302.89 |
| 1617148800000 | 300.86 |
| 1617235200000 | 304.31 |
| 1617321600000 | 306.81 |
| 1617580800000 | 308.81 |
| 1617667200000 | 306.63 |
| 1617753600000 | 307.54 |
| 1617840000000 | 309.54 |
| 1617926400000 | 309.65 |
| 1618185600000 | 306.98 |
| 1618272000000 | 307.08 |
| 1618358400000 | 307.89 |
| 1618444800000 | 310.16 |
| 1618531200000 | 310.4 |
| 1618790400000 | 312.91 |
| 1618876800000 | 308.08 |
| 1618963200000 | 303.79 |
| 1619049600000 | 309.35 |
| 1619136000000 | 308.01 |
| 1619395200000 | 307.63 |
| 1619481600000 | 304.32 |
| 1619568000000 | 305.19 |
| 1619654400000 | 304.95 |
| 1619740800000 | 301.58 |
| 1620000000000 | 301.0899 |
| 1620086400000 | 302.05 |
| 1620172800000 | 302.52 |
| 1620259200000 | 303.72 |
| 1620345600000 | 302.31 |
| 1620604800000 | 305.64 |
| 1620691200000 | 297.52 |
| 1620777600000 | 293.7799 |
| 1620864000000 | 285.77 |
| 1620950400000 | 289.51 |
| 1621209600000 | 287.79 |
| 1621296000000 | 291.81 |
| 1621382400000 | 289.47 |
| 1621468800000 | 289.94 |
| 1621555200000 | 291.0899 |
| 1621814400000 | 290.73 |
| 1621900800000 | 293.05 |
| 1621987200000 | 293.51 |
| 1622073600000 | 293.24 |
| 1622160000000 | 297.41 |
| 1622419200000 | 296.32 |
| 1622505600000 | 297.55 |
| 1622592000000 | 298.57 |
| 1622678400000 | 301.3 |
| 1622764800000 | 301.55 |
| 1623024000000 | 301.15 |
| 1623110400000 | 299.81 |
| 1623196800000 | 298.29 |
| 1623283200000 | 299.72 |
| 1623369600000 | 301.98 |
| 1623628800000 | 302.68 |
| 1623715200000 | 303.94 |
| 1623801600000 | 303.05 |
| 1623888000000 | 304.8 |
| 1623974400000 | 307.96 |
| 1624233600000 | 300.49 |
| 1624320000000 | 307.33 |
| 1624406400000 | 306.21 |
| 1624492800000 | 306.79 |
| 1624579200000 | 308.86 |
| 1624838400000 | 309.66 |
| 1624924800000 | 309.11 |
| 1625011200000 | 309.73 |
| 1625097600000 | 306.62 |
| 1625184000000 | 308.67 |
| 1625443200000 | 308.68 |
| 1625529600000 | 308.76 |
| 1625616000000 | 309.25 |
| 1625702400000 | 306.05 |
| 1625788800000 | 304.29 |
| 1626048000000 | 309.94 |
| 1626134400000 | 312.5 |
| 1626220800000 | 312.41 |
| 1626307200000 | 310.32 |
| 1626393600000 | 310.31 |
| 1626652800000 | 307.0299 |
| 1626739200000 | 304.29 |
| 1626825600000 | 305.73 |
| 1626912000000 | 308.15 |
| 1626998400000 | 307.2799 |
| 1627257600000 | 307.55 |
| 1627344000000 | 306.14 |
| 1627430400000 | 305 |
| 1627516800000 | 308.35 |
| 1627603200000 | 305.5299 |
| 1627862400000 | 311.02 |
| 1627948800000 | 312.56 |
| 1628035200000 | 312.82 |
| 1628121600000 | 314.5299 |
| 1628208000000 | 315.25 |
| 1628467200000 | 315.37 |
| 1628553600000 | 315.58 |
| 1628640000000 | 316.19 |
| 1628726400000 | 316.86 |
| 1628812800000 | 317.36 |
| 1629072000000 | 314.36 |
| 1629158400000 | 311.7 |
| 1629244800000 | 312.0899 |
| 1629331200000 | 308.42 |
| 1629417600000 | 303.41 |
| 1629676800000 | 307.98 |
| 1629763200000 | 311.79 |
| 1629849600000 | 311.91 |
| 1629936000000 | 311.04 |
| 1630022400000 | 310.72 |
| 1630281600000 | 314.27 |
| 1630368000000 | 316.83 |
| 1630454400000 | 315.7799 |
| 1630540800000 | 318.01 |
| 1630627200000 | 321.5299 |
| 1630886400000 | 326.5 |
| 1630972800000 | 327.56 |
| 1631059200000 | 330.01 |
| 1631145600000 | 327.7799 |
| 1631232000000 | 332.02 |
| 1631491200000 | 332.7799 |
| 1631577600000 | 335.16 |
| 1631664000000 | 334.3 |
| 1631750400000 | 331.75 |
| 1631836800000 | 333.21 |
| 1632096000000 | 331.1 |
| 1632182400000 | 327.32 |
| 1632268800000 | 324.6 |
| 1632355200000 | 324.49 |
| 1632441600000 | 329.77 |
| 1632700800000 | 328.0299 |
| 1632787200000 | 323.86 |
| 1632873600000 | 319.68 |
| 1632960000000 | 319.12 |
| 1633046400000 | 313.08 |
| 1633305600000 | 308 |
| 1633392000000 | 305.18 |
| 1633478400000 | 303.61 |
| 1633564800000 | 305.22 |
| 1633651200000 | 304.7799 |
| 1633910400000 | 307.43 |
| 1633996800000 | 305.73 |
| 1634083200000 | 303.8399 |
| 1634169600000 | 304.68 |
| 1634256000000 | 309.8 |
| 1634515200000 | 310.29 |
| 1634601600000 | 314.11 |
| 1634688000000 | 313.36 |
| 1634774400000 | 309.86 |
| 1634860800000 | 311.52 |
| 1635120000000 | 313.5299 |
| 1635206400000 | 315.92 |
| 1635292800000 | 315.04 |
| 1635379200000 | 313.11 |
| 1635465600000 | 315.26 |
| 1635724800000 | 319.35 |
| 1635811200000 | 316.89 |
| 1635897600000 | 317.58 |
| 1635984000000 | 320.15 |
| 1636070400000 | 317.85 |
| 1636329600000 | 317.08 |
| 1636416000000 | 316.8 |
| 1636502400000 | 315.75 |
| 1636588800000 | 318.25 |
| 1636675200000 | 323.0899 |
| 1636934400000 | 326.21 |
| 1637020800000 | 326.37 |
| 1637107200000 | 327.14 |
| 1637193600000 | 324.8 |
| 1637280000000 | 328.14 |
| 1637539200000 | 328.63 |
| 1637625600000 | 327.95 |
| 1637712000000 | 325.52 |
| 1637798400000 | 327.23 |
| 1637884800000 | 321.63 |
| 1638144000000 | 319.8 |
| 1638230400000 | 318.35 |
| 1638316800000 | 319.27 |
| 1638403200000 | 319.01 |
| 1638489600000 | 322.57 |
| 1638748800000 | 320.25 |
| 1638835200000 | 327.24 |
| 1638921600000 | 328.93 |
| 1639008000000 | 330.47 |
| 1639094400000 | 327.63 |
| 1639353600000 | 328.88 |
| 1639440000000 | 326.68 |
| 1639526400000 | 325.92 |
| 1639612800000 | 330.52 |
| 1639699200000 | 326.94 |
| 1639958400000 | 320.58 |
| 1640044800000 | 324.73 |
| 1640131200000 | 324.69 |
| 1640217600000 | 328.44 |
| 1640304000000 | 328.95 |
| 1640563200000 | 328.01 |
| 1640649600000 | 332.12 |
| 1640736000000 | 331.37 |
| 1640822400000 | 331.46 |
| 1640908800000 | 329.91 |
| 1641168000000 | 330.61 |
| 1641254400000 | 335.99 |
| 1641340800000 | 336.57 |
| 1641427200000 | 329.27 |
| 1641513600000 | 330.37 |
| 1641772800000 | 331.76 |
| 1641859200000 | 328.82 |
| 1641945600000 | 334.18 |
| 1642032000000 | 334.15 |
| 1642118400000 | 331.35 |
| 1642377600000 | 331.8 |
| 1642464000000 | 332.56 |
| 1642550400000 | 322.44 |
| 1642636800000 | 325.87 |
| 1642723200000 | 320.95 |
| 1642982400000 | 319.48 |
| 1643068800000 | 311.8399 |
| 1643155200000 | 310.88 |
| 1643241600000 | 303.16 |
| 1643328000000 | 307.24 |
| 1643587200000 | 310.98 |
| 1643673600000 | 312.51 |
| 1643760000000 | 317.19 |
| 1643846400000 | 310.22 |
| 1643932800000 | 310.7799 |
| 1644192000000 | 309.5899 |
| 1644278400000 | 308.22 |
| 1644364800000 | 311.96 |
| 1644451200000 | 313.15 |
| 1644537600000 | 312.8 |
| 1644796800000 | 310.91 |
| 1644883200000 | 307.15 |
| 1644969600000 | 313.56 |
| 1645056000000 | 312.56 |
| 1645142400000 | 312.07 |
| 1645401600000 | 311.62 |
| 1645488000000 | 304.47 |
| 1645574400000 | 305.54 |
| 1645660800000 | 303.86 |
| 1645747200000 | 307.1 |
| 1646006400000 | 309.95 |
| 1646092800000 | 317.67 |
| 1646179200000 | 313.33 |
| 1646265600000 | 318.99 |
| 1646352000000 | 319.87 |
| 1646611200000 | 312.55 |
| 1646697600000 | 304.6 |
| 1646784000000 | 300.9 |
| 1646870400000 | 313.1 |
| 1646956800000 | 308.42 |
| 1647216000000 | 306.27 |
| 1647302400000 | 303.65 |
| 1647388800000 | 310.14 |
| 1647475200000 | 316.69 |
| 1647561600000 | 319.65 |
| 1647820800000 | 320.41 |
| 1647907200000 | 323.45 |
| 1647993600000 | 329 |
| 1648080000000 | 326.1 |
| 1648166400000 | 326.68 |
| 1648425600000 | 323.04 |
| 1648512000000 | 324.71 |
| 1648598400000 | 325.12 |
| 1648684800000 | 325.08 |
| 1648771200000 | 323.91 |
| 1649030400000 | 328.47 |
| 1649116800000 | 328.56 |
| 1649203200000 | 321.7 |
| 1649289600000 | 315.66 |
| 1649376000000 | 316.18 |
| 1649635200000 | 311.77 |
| 1649721600000 | 309.3 |
| 1649808000000 | 311.93 |
| 1649894400000 | 316.7 |
| 1649980800000 | 315.23 |
| 1650240000000 | 311.94 |
| 1650326400000 | 311.6 |
| 1650412800000 | 313.76 |
| 1650499200000 | 313.58 |
| 1650585600000 | 310.8 |
| 1650844800000 | 308.89 |
| 1650931200000 | 309.47 |
| 1651017600000 | 309.21 |
| 1651104000000 | 308.54 |
| 1651190400000 | 311.62 |
| 1651449600000 | 309.5 |
| 1651536000000 | 310.02 |
| 1651622400000 | 309.75 |
| 1651708800000 | 310.83 |
| 1651795200000 | 306.7 |
| 1652054400000 | 301.2 |
| 1652140800000 | 296.13 |
| 1652227200000 | 297.43 |
| 1652313600000 | 298.66 |
| 1652400000000 | 302.07 |
| 1652659200000 | 303.57 |
| 1652745600000 | 302.5 |
| 1652832000000 | 309.08 |
| 1652918400000 | 302.29 |
| 1653004800000 | 306.79 |
| 1653264000000 | 306.43 |
| 1653350400000 | 305.77 |
| 1653436800000 | 305.35 |
| 1653523200000 | 304.24 |
| 1653609600000 | 309.1 |
| 1653868800000 | 311.54 |
| 1653955200000 | 309.64 |
| 1654041600000 | 308.1 |
| 1654128000000 | 305.2799 |
| 1654214400000 | 305.89 |
| 1654473600000 | 304.79 |
| 1654560000000 | 302.61 |
| 1654646400000 | 301.5299 |
| 1654732800000 | 297.83 |
| 1654819200000 | 296.43 |
| 1655078400000 | 293.16 |
| 1655164800000 | 287.3399 |
| 1655251200000 | 285.73 |
| 1655337600000 | 286.72 |
| 1655424000000 | 278.43 |
| 1655683200000 | 273.86 |
| 1655769600000 | 278.35 |
| 1655856000000 | 274.55 |
| 1655942400000 | 276.91 |
| 1656028800000 | 279.0899 |
| 1656288000000 | 282.73 |
| 1656374400000 | 286.4 |
| 1656460800000 | 283.77 |
| 1656547200000 | 281.27 |
| 1656633600000 | 280.13 |
| 1656892800000 | 282.76 |
| 1656979200000 | 287.48 |
| 1657065600000 | 284.9 |
| 1657152000000 | 288.96 |
| 1657238400000 | 291.12 |
| 1657497600000 | 290.89 |
| 1657584000000 | 290.15 |
| 1657670400000 | 288.32 |
| 1657756800000 | 289.2 |
| 1657843200000 | 286.68 |
| 1658102400000 | 286.49 |
| 1658188800000 | 286.58 |
| 1658275200000 | 293.5899 |
| 1658361600000 | 295.9 |
| 1658448000000 | 299.51 |
| 1658707200000 | 297.47 |
| 1658793600000 | 301.22 |
| 1658880000000 | 301.16 |
| 1658966400000 | 306.49 |
| 1659052800000 | 308.0899 |
| 1659312000000 | 311.5899 |
| 1659398400000 | 308.7799 |
| 1659484800000 | 307.72 |
| 1659571200000 | 307.38 |
| 1659657600000 | 307.33 |
| 1659916800000 | 308.43 |
| 1660003200000 | 307.2 |
| 1660089600000 | 307.57 |
| 1660176000000 | 308.9 |
| 1660262400000 | 314.02 |
| 1660521600000 | 317.87 |
| 1660608000000 | 315.47 |
| 1660694400000 | 316.98 |
| 1660780800000 | 316.56 |
| 1660867200000 | 316.23 |
| 1661126400000 | 318.0299 |
| 1661212800000 | 316.41 |
| 1661299200000 | 316.08 |
| 1661385600000 | 319.5299 |
| 1661472000000 | 318.66 |
| 1661731200000 | 310.94 |
| 1661817600000 | 314.76 |
| 1661904000000 | 312.46 |
| 1661990400000 | 308.18 |
| 1662076800000 | 304.19 |
| 1662336000000 | 307.2 |
| 1662422400000 | 303.61 |
| 1662508800000 | 295.54 |
| 1662595200000 | 303.81 |
| 1662681600000 | 308.62 |
| 1662940800000 | 308.25 |
| 1663027200000 | 309.27 |
| 1663113600000 | 306.22 |
| 1663200000000 | 304.99 |
| 1663286400000 | 300.5899 |
| 1663545600000 | 300.74 |
| 1663632000000 | 303.0899 |
| 1663718400000 | 302.16 |
| 1663804800000 | 306.47 |
| 1663891200000 | 305.12 |
| 1664150400000 | 293.7 |
| 1664236800000 | 295.75 |
| 1664323200000 | 290.98 |
| 1664409600000 | 290.75 |
| 1664496000000 | 284.17 |
| 1664755200000 | 286.94 |
| 1664841600000 | 293.27 |
| 1664928000000 | 297.02 |
| 1665014400000 | 298.73 |
| 1665100800000 | 297.4 |
| 1665360000000 | 295.77 |
| 1665446400000 | 292.83 |
| 1665532800000 | 290.37 |
| 1665619200000 | 285.96 |
| 1665705600000 | 289.61 |
| 1665964800000 | 285.66 |
| 1666051200000 | 288.22 |
| 1666137600000 | 290.65 |
| 1666224000000 | 287.83 |
| 1666310400000 | 286.81 |
| 1666569600000 | 287.96 |
| 1666656000000 | 290.81 |
| 1666742400000 | 291.07 |
| 1666828800000 | 292.29 |
| 1666915200000 | 288.48 |
| 1667174400000 | 293.61 |
| 1667260800000 | 298.08 |
| 1667347200000 | 300.12 |
| 1667433600000 | 299.14 |
| 1667520000000 | 298.0899 |
| 1667779200000 | 298.92 |
| 1667865600000 | 302.25 |
| 1667952000000 | 299.85 |
| 1668038400000 | 302.7 |
| 1668124800000 | 307.7799 |
| 1668384000000 | 302.2 |
| 1668470400000 | 302.19 |
| 1668556800000 | 301.48 |
| 1668643200000 | 301.3 |
| 1668729600000 | 301.48 |
| 1668988800000 | 301.5 |
| 1669075200000 | 305.64 |
| 1669161600000 | 306.8399 |
| 1669248000000 | 310.01 |
| 1669334400000 | 307.22 |
| 1669593600000 | 305.24 |
| 1669680000000 | 308.29 |
| 1669766400000 | 309.8399 |
| 1669852800000 | 312.41 |
| 1669939200000 | 309.02 |
| 1670198400000 | 304.0299 |
| 1670284800000 | 303.81 |
| 1670371200000 | 303.16 |
| 1670457600000 | 300.44 |
| 1670544000000 | 303.05 |
| 1670803200000 | 301.12 |
| 1670889600000 | 305.11 |
| 1670976000000 | 306.5 |
| 1671062400000 | 299.67 |
| 1671148800000 | 298.54 |
| 1671408000000 | 296.81 |
| 1671494400000 | 299.21 |
| 1671580800000 | 299.5299 |
| 1671667200000 | 301.35 |
| 1671753600000 | 298.21 |
| 1672012800000 | 299.21 |
| 1672099200000 | 298.7 |
| 1672185600000 | 297.93 |
| 1672272000000 | 295.51 |
| 1672358400000 | 297.3399 |
| 1672617600000 | 297.3399 |
| 1672704000000 | 300.49 |
| 1672790400000 | 295.72 |
| 1672876800000 | 292.31 |
| 1672963200000 | 296.4 |
| 1673222400000 | 294.65 |
| 1673308800000 | 294.3 |
| 1673395200000 | 295.5899 |
| 1673481600000 | 301.27 |
| 1673568000000 | 304.01 |
| 1673827200000 | 300.46 |
| 1673913600000 | 303.2799 |
| 1674000000000 | 305.94 |
| 1674086400000 | 303.31 |
| 1674172800000 | 303.91 |
| 1674432000000 | 306.16 |
| 1674518400000 | 311.46 |
| 1674604800000 | 312.85 |
| 1674691200000 | 312.95 |
| 1674777600000 | 313.0299 |
| 1675036800000 | 310.81 |
| 1675123200000 | 308.43 |
| 1675209600000 | 309.07 |
| 1675296000000 | 308.08 |
| 1675382400000 | 305.26 |
| 1675641600000 | 306.19 |
| 1675728000000 | 310.77 |
| 1675814400000 | 311.48 |
| 1675900800000 | 312.02 |
| 1675987200000 | 312.17 |
| 1676246400000 | 309.47 |
| 1676332800000 | 310.88 |
| 1676419200000 | 306.2799 |
| 1676505600000 | 308 |
| 1676592000000 | 306.44 |
| 1676851200000 | 306.5299 |
| 1676937600000 | 306.35 |
| 1677024000000 | 305.72 |
| 1677110400000 | 305.89 |
| 1677196800000 | 305.5 |
| 1677456000000 | 303.42 |
| 1677542400000 | 302.94 |
| 1677628800000 | 303.76 |
| 1677715200000 | 304.88 |
| 1677801600000 | 309.69 |
| 1678060800000 | 309.47 |
| 1678147200000 | 310.52 |
| 1678233600000 | 310.46 |
| 1678320000000 | 314.0899 |
| 1678406400000 | 305.49 |
| 1678665600000 | 302.17 |
| 1678752000000 | 291.56 |
| 1678838400000 | 301.1 |
| 1678924800000 | 293.16 |
| 1679011200000 | 298.07 |
| 1679270400000 | 291.4 |
| 1679356800000 | 289.71 |
| 1679443200000 | 294.22 |
| 1679529600000 | 293.14 |
| 1679616000000 | 296.52 |
| 1679875200000 | 294.89 |
| 1679961600000 | 298.43 |
| 1680048000000 | 298.57 |
| 1680134400000 | 298.54 |
| 1680220800000 | 301.2799 |
| 1680480000000 | 305.79 |
| 1680566400000 | 305 |
| 1680652800000 | 304.0299 |
| 1680739200000 | 299.42 |
| 1680825600000 | 299.69 |
| 1681084800000 | 301.16 |
| 1681171200000 | 301.5299 |
| 1681257600000 | 301.94 |
| 1681344000000 | 302.66 |
| 1681430400000 | 303.13 |
| 1681689600000 | 304.82 |
| 1681776000000 | 306.88 |
| 1681862400000 | 306.79 |
| 1681948800000 | 305.73 |
| 1682035200000 | 303.07 |
| 1682294400000 | 301.47 |
| 1682380800000 | 302.0299 |
| 1682467200000 | 298.1 |
| 1682553600000 | 298.87 |
| 1682640000000 | 297.11 |
| 1682899200000 | 298.42 |
| 1682985600000 | 298.76 |
| 1683072000000 | 298.13 |
| 1683158400000 | 301.48 |
| 1683244800000 | 301.0899 |
| 1683504000000 | 300.72 |
| 1683590400000 | 303.74 |
| 1683676800000 | 303.22 |
| 1683763200000 | 304.17 |
| 1683849600000 | 304.14 |
| 1684108800000 | 305.56 |
| 1684195200000 | 306.04 |
| 1684281600000 | 305.05 |
| 1684368000000 | 307.65 |
| 1684454400000 | 308.9 |
| 1684713600000 | 309.32 |
| 1684800000000 | 308.67 |
| 1684886400000 | 306.41 |
| 1684972800000 | 302.26 |
| 1685059200000 | 301.71 |
| 1685318400000 | 304.18 |
| 1685404800000 | 304.2 |
| 1685491200000 | 301.5299 |
| 1685577600000 | 302.94 |
| 1685664000000 | 307.26 |
| 1685923200000 | 313.1 |
| 1686009600000 | 315.39 |
| 1686096000000 | 312.13 |
| 1686182400000 | 310.57 |
| 1686268800000 | 314.27 |
| 1686528000000 | 315.71 |
| 1686614400000 | 316.05 |
| 1686700800000 | 318.48 |
| 1686787200000 | 315.11 |
| 1686873600000 | 315.42 |
| 1687132800000 | 313.13 |
| 1687219200000 | 312.63 |
| 1687305600000 | 310.38 |
| 1687392000000 | 308.07 |
| 1687478400000 | 303.35 |
| 1687737600000 | 302.69 |
| 1687824000000 | 301.91 |
| 1687910400000 | 306.54 |
| 1687996800000 | 307.47 |
| 1688083200000 | 307.02 |
| 1688342400000 | 310.74 |
| 1688428800000 | 307.86 |
| 1688515200000 | 309.29 |
| 1688601600000 | 305.45 |
| 1688688000000 | 303.77 |
| 1688947200000 | 301.14 |
| 1689033600000 | 302.91 |
| 1689120000000 | 302.69 |
| 1689206400000 | 306.43 |
| 1689292800000 | 305.7799 |
| 1689552000000 | 304.4 |
| 1689638400000 | 305.44 |
| 1689724800000 | 307.77 |
| 1689811200000 | 306.23 |
| 1689897600000 | 303.25 |
| 1690156800000 | 306.55 |
| 1690243200000 | 309.66 |
| 1690329600000 | 310.46 |
| 1690416000000 | 313.96 |
| 1690502400000 | 312.76 |
| 1690761600000 | 314.32 |
| 1690848000000 | 315.65 |
| 1690934400000 | 310.81 |
| 1691020800000 | 309.9 |
| 1691107200000 | 311.07 |
| 1691366400000 | 311.15 |
| 1691452800000 | 311.33 |
| 1691539200000 | 310.33 |
| 1691625600000 | 311.07 |
| 1691712000000 | 310.56 |
| 1691971200000 | 308.81 |
| 1692057600000 | 309.73 |
| 1692144000000 | 304.9 |
| 1692230400000 | 303.44 |
| 1692316800000 | 302.41 |
| 1692576000000 | 300.35 |
| 1692662400000 | 305.97 |
| 1692748800000 | 307.47 |
| 1692835200000 | 309.06 |
| 1692921600000 | 305.51 |
| 1693180800000 | 308.14 |
| 1693267200000 | 309.87 |
| 1693353600000 | 310.01 |
| 1693440000000 | 314.41 |
| 1693526400000 | 316.31 |
| 1693785600000 | 320.1 |
| 1693872000000 | 319.16 |
| 1693958400000 | 320.73 |
| 1694044800000 | 320.41 |
| 1694131200000 | 317.06 |
| 1694390400000 | 317.85 |
| 1694476800000 | 318.4 |
| 1694563200000 | 316.0299 |
| 1694649600000 | 321.74 |
| 1694736000000 | 322.68 |
| 1694995200000 | 321.99 |
| 1695081600000 | 321.9 |
| 1695168000000 | 318.46 |
| 1695254400000 | 317.04 |
| 1695340800000 | 317.05 |
| 1695600000000 | 318.64 |
| 1695686400000 | 316.22 |
| 1695772800000 | 317.1 |
| 1695859200000 | 314.46 |
| 1695945600000 | 313.1 |
| 1696204800000 | 313.87 |
| 1696291200000 | 308.88 |
| 1696377600000 | 299.85 |
| 1696464000000 | 305.72 |
| 1696550400000 | 304.58 |
| 1696809600000 | 305.82 |
| 1696896000000 | 311.18 |
| 1696982400000 | 309.83 |
| 1697068800000 | 315.17 |
| 1697155200000 | 312.38 |
| 1697414400000 | 305.86 |
| 1697500800000 | 306.79 |
| 1697587200000 | 307.5 |
| 1697673600000 | 300.02 |
| 1697760000000 | 297.9 |
| 1698019200000 | 294.37 |
| 1698105600000 | 295.76 |
| 1698192000000 | 298.25 |
| 1698278400000 | 293.71 |
| 1698364800000 | 297.35 |
| 1698624000000 | 294.44 |
| 1698710400000 | 291.55 |
| 1698796800000 | 297.87 |
| 1698883200000 | 300.0299 |
| 1698969600000 | 300.5899 |
| 1699228800000 | 305.91 |
| 1699315200000 | 301.3399 |
| 1699401600000 | 295.85 |
| 1699488000000 | 298.18 |
| 1699574400000 | 298.5899 |
| 1699833600000 | 298.58 |
| 1699920000000 | 299.63 |
| 1700006400000 | 303.62 |
| 1700092800000 | 302.14 |
| 1700179200000 | 305.56 |
| 1700438400000 | 304.48 |
| 1700524800000 | 305.91 |
| 1700611200000 | 304.82 |
| 1700697600000 | 303.67 |
| 1700784000000 | 304.0299 |
| 1701043200000 | 303.42 |
| 1701129600000 | 303.68 |
| 1701216000000 | 301.37 |
| 1701302400000 | 305.46 |
| 1701388800000 | 308.92 |
| 1701648000000 | 308.06 |
| 1701734400000 | 304.29 |
| 1701820800000 | 310.6 |
| 1701907200000 | 312.85 |
| 1701993600000 | 307.74 |
| 1702252800000 | 308.87 |
| 1702339200000 | 308.26 |
| 1702425600000 | 310.0899 |
| 1702512000000 | 308.13 |
| 1702598400000 | 312.46 |
| 1702857600000 | 309.39 |
| 1702944000000 | 310.73 |
| 1703030400000 | 314.55 |
| 1703116800000 | 313.74 |
| 1703203200000 | 312.87 |
| 1703462400000 | 313.1 |
| 1703548800000 | 312.76 |
| 1703635200000 | 315.38 |
| 1703721600000 | 317.91 |
| 1703808000000 | 319.44 |
| 1704153600000 | 321.0899 |
| 1704240000000 | 317.36 |
| 1704326400000 | 315.19 |
| 1704412800000 | 317.16 |
| 1704672000000 | 316.68 |
| 1704758400000 | 321.51 |
| 1704844800000 | 320.29 |
| 1704931200000 | 325.32 |
| 1705017600000 | 327.8399 |
| 1705276800000 | 331.12 |
| 1705363200000 | 327.7799 |
| 1705449600000 | 325.17 |
| 1705536000000 | 326.64 |
| 1705622400000 | 330.0299 |
| 1705881600000 | 333.93 |
| 1705968000000 | 334.8 |
| 1706054400000 | 335.91 |
| 1706140800000 | 338.57 |
| 1706227200000 | 331.47 |
| 1706486400000 | 338.55 |
| 1706572800000 | 337.72 |
| 1706659200000 | 342.25 |
| 1706745600000 | 340.71 |
| 1706832000000 | 342.94 |
| 1707091200000 | 343.81 |
| 1707177600000 | 345.93 |
| 1707264000000 | 345.61 |
| 1707350400000 | 346.07 |
| 1707436800000 | 343.83 |
| 1707696000000 | 344.2799 |
| 1707782400000 | 348.86 |
| 1707868800000 | 348.8399 |
| 1707955200000 | 351.35 |
| 1708041600000 | 354.38 |
| 1708300800000 | 355.29 |
| 1708387200000 | 354.24 |
| 1708473600000 | 354.05 |
| 1708560000000 | 360.62 |
| 1708646400000 | 360.62 |
| 1708905600000 | 359.38 |
| 1708992000000 | 361.5899 |
| 1709078400000 | 359.7799 |
| 1709164800000 | 363.52 |
| 1709251200000 | 366.5299 |
| 1709510400000 | 365.37 |
| 1709596800000 | 368.43 |
| 1709683200000 | 370.44 |
| 1709769600000 | 370.52 |
| 1709856000000 | 373.5899 |
| 1710115200000 | 365.4 |
| 1710201600000 | 363.43 |
| 1710288000000 | 361.16 |
| 1710374400000 | 363.3399 |
| 1710460800000 | 359.37 |
| 1710720000000 | 366.64 |
| 1710806400000 | 367.41 |
| 1710892800000 | 365.61 |
| 1710979200000 | 371.8399 |
| 1711065600000 | 374.73 |
| 1711324800000 | 373.27 |
| 1711411200000 | 373.97 |
| 1711497600000 | 376.61 |
| 1711584000000 | 375.02 |
| 1711670400000 | 378.2799 |
| 1711929600000 | 371.82 |
| 1712016000000 | 371.69 |
| 1712102400000 | 367.55 |
| 1712188800000 | 371 |
| 1712275200000 | 368.25 |
| 1712534400000 | 369.71 |
| 1712620800000 | 373.14 |
| 1712707200000 | 371.97 |
| 1712793600000 | 373.18 |
| 1712880000000 | 376.77 |
| 1713139200000 | 372.11 |
| 1713225600000 | 360.72 |
| 1713312000000 | 356.87 |
| 1713398400000 | 359.82 |
| 1713484800000 | 350.81 |
| 1713744000000 | 353.7799 |
| 1713830400000 | 352.77 |
| 1713916800000 | 358.88 |
| 1714003200000 | 352.1 |
| 1714089600000 | 352.37 |
| 1714348800000 | 353.72 |
| 1714435200000 | 355.17 |
| 1714521600000 | 352.33 |
| 1714608000000 | 359.92 |
| 1714694400000 | 360.86 |
| 1714953600000 | 359.44 |
| 1715040000000 | 363.2799 |
| 1715126400000 | 358.05 |
| 1715212800000 | 358.73 |
| 1715299200000 | 360.8399 |
| 1715558400000 | 362.17 |
| 1715644800000 | 359.89 |
| 1715731200000 | 360.89 |
| 1715817600000 | 363.65 |
| 1715904000000 | 363.68 |
| 1716163200000 | 364.19 |
| 1716249600000 | 365.64 |
| 1716336000000 | 363.54 |
| 1716422400000 | 366.5899 |
| 1716508800000 | 363.35 |
| 1716768000000 | 367.18 |
| 1716854400000 | 366.44 |
| 1716940800000 | 364.69 |
| 1717027200000 | 362.0299 |
| 1717113600000 | 365.43 |
| 1717372800000 | 370.73 |
| 1717459200000 | 370.99 |
| 1717545600000 | 363.7 |
| 1717632000000 | 368.38 |
| 1717718400000 | 368.49 |
| 1717977600000 | 373.49 |
| 1718064000000 | 371.32 |
| 1718150400000 | 368.93 |
| 1718236800000 | 368.11 |
| 1718323200000 | 371.44 |
| 1718582400000 | 363.86 |
| 1718668800000 | 365.15 |
| 1718755200000 | 367.39 |
| 1718841600000 | 367.07 |
| 1718928000000 | 367.27 |
| 1719187200000 | 366.23 |
| 1719273600000 | 371.82 |
| 1719360000000 | 373.23 |
| 1719446400000 | 370.94 |
| 1719532800000 | 372.75 |
| 1719792000000 | 372.21 |
| 1719878400000 | 376.25 |
| 1719964800000 | 376.95 |
| 1720051200000 | 381.01 |
| 1720137600000 | 379.24 |
| 1720396800000 | 377.52 |
| 1720483200000 | 380.99 |
| 1720569600000 | 383.36 |
| 1720656000000 | 389.36 |
| 1720742400000 | 384.22 |
| 1721001600000 | 384.22 |
| 1721088000000 | 385.27 |
| 1721174400000 | 387.31 |
| 1721260800000 | 379.46 |
| 1721347200000 | 376.61 |
| 1721606400000 | 370.51 |
| 1721692800000 | 374.44 |
| 1721779200000 | 374.17 |
| 1721865600000 | 360.86 |
| 1721952000000 | 359.38 |
| 1722211200000 | 367.5899 |
| 1722297600000 | 365.51 |
| 1722384000000 | 380.43 |
| 1722470400000 | 374.32 |
| 1722556800000 | 352.57 |
| 1722816000000 | 315.35 |
| 1722902400000 | 336.73 |
| 1722988800000 | 341.58 |
| 1723075200000 | 337.79 |
| 1723161600000 | 343.66 |
| 1723420800000 | 341.56 |
| 1723507200000 | 353.75 |
| 1723593600000 | 356.35 |
| 1723680000000 | 357.2 |
| 1723766400000 | 370.54 |
| 1724025600000 | 366.35 |
| 1724112000000 | 369.25 |
| 1724198400000 | 367.62 |
| 1724284800000 | 365.48 |
| 1724371200000 | 365.93 |
| 1724630400000 | 364.08 |
| 1724716800000 | 365.2 |
| 1724803200000 | 369.11 |
| 1724889600000 | 369.56 |
| 1724976000000 | 374.25 |
| STOXX Asia/Pacific 600 ESG-X Ax Momentum | STOXX Asia/Pacific 600 ESG-X | |
|---|---|---|
| 2017 | 18.728759558202 | 10.066947534213 |
| 2018 | -14.956640838441 | -7.5224700296346 |
| 2019 | 23.108385733279 | 22.367207457811 |
| 2020 | 25.035845780668 | 4.7554396385393 |
| 2021 | 12.450516201841 | 9.9763006316619 |
| 2022 | -9.8723894395443 | -7.7949212834977 |
| 2023 | 7.4325687764829 | 10.201430769224 |
| 2024 | 26.696180787024 | 15.832242033415 |
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 |
|---|---|---|---|---|
| Net Return EUR | CH0524922124 | SAP1EMOR | .SAP1EMOR | |
| Gross Return EUR | CH0524921522 | SAP1EMOG | .SAP1EMOG | |
| Price EUR | CH0524921456 | SAP1EMOP | .SAP1EMOP | |
| Net Return USD | CH0524921936 | SAP1EMOV | .SAP1EMOV | |
| Price USD | CH0524922181 | SAP1EMOL | .SAP1EMOL | |
| Gross Return USD | CH0524921308 | SAP1EMOZ | SAP1EMOZ INDEX | .SAP1EMOZ |
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 | 18:00:00 18:00:00 |
| 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 |
|---|---|---|---|
| Hitachi Ltd. | Industrial Goods and Services | Japan | 5.593% |
| Disco Corp. | Technology | Japan | 5.531% |
| Asics Corp. | Consumer Products and Services | Japan | 4.271% |
| ANZ GROUP | Banks | Australia | 4.085% |
| Ajinomoto Co. Inc. | Food, Beverage and Tobacco | Japan | 3.326% |
| Mitsubishi UFJ Financial Group | Banks | Japan | 3.285% |
| JAPAN EXCHANGE GROUP | Financial Services | Japan | 3.141% |
| Toyota Motor Corp. | Automobiles and Parts | Japan | 2.995% |
| Toyota Tsusho Corp. | Industrial Goods and Services | Japan | 2.990% |
| Goodman Group | Real Estate | Australia | 2.742% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 2024
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.