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 Quality
Index Description
STOXX uses Axioma's risk model and optimizer to construct the factor indices. The STOXX ESG-X single and multi-factor indices are based on the respective STOXX ESG-X country or regional benchmark indices.
Key facts
- Invest responsibly in targeted factor exposures with managed liquidity and risk profiles across various regions
- Universe is based on the STOXX ESG-X benchmark family with standardized ESG exclusion screens
- Use of Axioma's factor risk models and portfolio construction expertise to define the factors based on extensive validation from research and having a clear economic rationale
- Factor family consists of 5 single factor indices (Value, Momentum, Quality, Low Risk, and Size) and one multi-factor index
- Same index construction rules applied across the factor family
- Single factor indices maximize the target factor while constraining the exposure to other factors
- Multi-factor index employs a bottom-up approach by maximizing the exposure to an equally weighted aggregated multi-factor score
- Ensures tradability by managing turnover and exposure to illiquid positions
- Ensures diversification using country and industry controls
Descriptive Statistics
Index | Market Cap (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 Quality | N/A | 105.3 | 1.3 | 0.8 | 6.3 | 0.0 | 6.0 | 0.0 | 50.1 |
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)
Health Care | 15.5 |
---|---|
Industrial Goods and Services | 14.4 |
Technology | 11.9 |
Consumer Products and Services | 7.3 |
Financial Services | 7.3 |
Basic Resources | 6.7 |
Travel and Leisure | 6.7 |
Retail | 6.7 |
Banks | 5.9 |
Real Estate | 5.6 |
Country weighting
Japan | 66.7 |
---|---|
Australia | 23.6 |
Hong Kong | 5.7 |
Singapore | 3.2 |
New Zealand | 0.8 |
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 Quality | 0.8 | 10.4 | 18.7 | 18.6 | 56.6 | N/A | N/A | 18.7 | 5.8 | 9.3 |
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 Quality | N/A | N/A | 17.8 | 16.9 | 16.8 | N/A | N/A | 0.9 | 0.3 | 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 Quality | 1.0 | 1.0 | 1.0 | 0.9 | 0.9 | 6.6 | 5.3 | 5.2 | 5.6 | 5.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Asia/Pacific 600 ESG-X Ax Quality | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 1.5 | 0.1 | 0.8 | 0.4 | 0.5 |
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 Quality
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Asia/Pacific 600 ESG-X Ax Quality | 17.6 | 17.0 | 17.4 | 17.4 | 2.0 | 2.9 | 1.7 | 31.2 |
STOXX Asia/Pacific 600 ESG-X | 17.5 | 15.8 | 16.5 | 16.5 | 1.5 | 2.8 | 1.2 | 7.4 |
Performance and annual returns
STOXX Asia/Pacific 600 ESG-X Ax Quality | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.52 |
1332288000000 | 99.23 |
1332374400000 | 100.18 |
1332460800000 | 99.23 |
1332720000000 | 98.35 |
1332806400000 | 99.93 |
1332892800000 | 100.6 |
1332979200000 | 101.17 |
1333065600000 | 100.86 |
1333324800000 | 101.2 |
1333411200000 | 100.55 |
1333497600000 | 100.78 |
1333584000000 | 101.1 |
1333670400000 | 101.1 |
1333929600000 | 101.1 |
1334016000000 | 100.16 |
1334102400000 | 99.05 |
1334188800000 | 99.55 |
1334275200000 | 100.88 |
1334534400000 | 100.8 |
1334620800000 | 100 |
1334707200000 | 101.18 |
1334793600000 | 100.59 |
1334880000000 | 99.97 |
1335139200000 | 100.54 |
1335225600000 | 99.73 |
1335312000000 | 99.91 |
1335398400000 | 100.46 |
1335484800000 | 99.81 |
1335744000000 | 100.98 |
1335830400000 | 99.8 |
1335916800000 | 100.46 |
1336003200000 | 100.07 |
1336089600000 | 100.3 |
1336348800000 | 97.54 |
1336435200000 | 97.64 |
1336521600000 | 96.63 |
1336608000000 | 96.53 |
1336694400000 | 95.99 |
1336953600000 | 96.42 |
1337040000000 | 95.83 |
1337126400000 | 94.04 |
1337212800000 | 95.25 |
1337299200000 | 92.79 |
1337558400000 | 92.65 |
1337644800000 | 93.34 |
1337731200000 | 93.22 |
1337817600000 | 93.49 |
1337904000000 | 93.8 |
1338163200000 | 94.1 |
1338249600000 | 95.14 |
1338336000000 | 95.84 |
1338422400000 | 95.84 |
1338508800000 | 94.82 |
1338768000000 | 91.8 |
1338854400000 | 93.23 |
1338940800000 | 94.43 |
1339027200000 | 95 |
1339113600000 | 94.19 |
1339372800000 | 95.76 |
1339459200000 | 95.72 |
1339545600000 | 95.25 |
1339632000000 | 95 |
1339718400000 | 95.6 |
1339977600000 | 97.34 |
1340064000000 | 96.54 |
1340150400000 | 96.98 |
1340236800000 | 96.77 |
1340323200000 | 96.43 |
1340582400000 | 96.82 |
1340668800000 | 96.77 |
1340755200000 | 97.39 |
1340841600000 | 98.47 |
1340928000000 | 98.01 |
1341187200000 | 99.22 |
1341273600000 | 99.57 |
1341360000000 | 101.01 |
1341446400000 | 101.89 |
1341532800000 | 102.44 |
1341792000000 | 100.78 |
1341878400000 | 100.88 |
1341964800000 | 100.75 |
1342051200000 | 99.91 |
1342137600000 | 99.73 |
1342396800000 | 100.3 |
1342483200000 | 100.29 |
1342569600000 | 99.64 |
1342656000000 | 101.17 |
1342742400000 | 101.23 |
1343001600000 | 99.64 |
1343088000000 | 99.92 |
1343174400000 | 98.45 |
1343260800000 | 97.77 |
1343347200000 | 98.33 |
1343606400000 | 100.84 |
1343692800000 | 101.07 |
1343779200000 | 100.71 |
1343865600000 | 101.46 |
1343952000000 | 98.8 |
1344211200000 | 100.06 |
1344297600000 | 100.36 |
1344384000000 | 101.75 |
1344470400000 | 102.27 |
1344556800000 | 102 |
1344816000000 | 101.74 |
1344902400000 | 102 |
1344988800000 | 101.8 |
1345075200000 | 101.78 |
1345161600000 | 102.93 |
1345420800000 | 102.92 |
1345507200000 | 102.11 |
1345593600000 | 101.72 |
1345680000000 | 102.07 |
1345766400000 | 101.49 |
1346025600000 | 101.6 |
1346112000000 | 100.94 |
1346198400000 | 101.15 |
1346284800000 | 100.3 |
1346371200000 | 98.71 |
1346630400000 | 98.87 |
1346716800000 | 98.63 |
1346803200000 | 97.33 |
1346889600000 | 97.11 |
1346976000000 | 98.46 |
1347235200000 | 98.47 |
1347321600000 | 98.32 |
1347408000000 | 99.24 |
1347494400000 | 99.58 |
1347580800000 | 98.91 |
1347840000000 | 98.95 |
1347926400000 | 99.41 |
1348012800000 | 100.65 |
1348099200000 | 100.25 |
1348185600000 | 100.6 |
1348444800000 | 101.2 |
1348531200000 | 100.79 |
1348617600000 | 100.86 |
1348704000000 | 101.09 |
1348790400000 | 100.83 |
1349049600000 | 99.87 |
1349136000000 | 99.51 |
1349222400000 | 98.75 |
1349308800000 | 98.39 |
1349395200000 | 98.29 |
1349654400000 | 99.07 |
1349740800000 | 99.35 |
1349827200000 | 98.39 |
1349913600000 | 97.36 |
1350000000000 | 97.39 |
1350259200000 | 97.34 |
1350345600000 | 97.57 |
1350432000000 | 98.34 |
1350518400000 | 99.25 |
1350604800000 | 99.64 |
1350864000000 | 99.22 |
1350950400000 | 99.78 |
1351036800000 | 99.85 |
1351123200000 | 100.27 |
1351209600000 | 99.98 |
1351468800000 | 99.95 |
1351555200000 | 99.1 |
1351641600000 | 99.78 |
1351728000000 | 99.79 |
1351814400000 | 100.74 |
1352073600000 | 101.25 |
1352160000000 | 100.73 |
1352246400000 | 101.76 |
1352332800000 | 100.86 |
1352419200000 | 100.57 |
1352678400000 | 100.2 |
1352764800000 | 99.72 |
1352851200000 | 98.97 |
1352937600000 | 97.52 |
1353024000000 | 98.37 |
1353283200000 | 98.81 |
1353369600000 | 99.03 |
1353456000000 | 98.79 |
1353542400000 | 99.36 |
1353628800000 | 99.05 |
1353888000000 | 99.45 |
1353974400000 | 100.21 |
1354060800000 | 100.2 |
1354147200000 | 100.42 |
1354233600000 | 100.54 |
1354492800000 | 99.98 |
1354579200000 | 99.84 |
1354665600000 | 100.18 |
1354752000000 | 101.36 |
1354838400000 | 102.06 |
1355097600000 | 102.29 |
1355184000000 | 101.83 |
1355270400000 | 101.86 |
1355356800000 | 101.42 |
1355443200000 | 101.13 |
1355702400000 | 100.64 |
1355788800000 | 100.68 |
1355875200000 | 101.31 |
1355961600000 | 101.25 |
1356048000000 | 101.45 |
1356307200000 | 100.81 |
1356393600000 | 100.81 |
1356480000000 | 100.81 |
1356566400000 | 100.99 |
1356652800000 | 101.6 |
1356912000000 | 101.52 |
1357084800000 | 102.34 |
1357171200000 | 103.99 |
1357257600000 | 104.71 |
1357516800000 | 104.67 |
1357603200000 | 104.8 |
1357689600000 | 105.19 |
1357776000000 | 104.42 |
1357862400000 | 103.42 |
1358121600000 | 103.41 |
1358208000000 | 104.37 |
1358294400000 | 104.13 |
1358380800000 | 103.16 |
1358467200000 | 104.49 |
1358726400000 | 104.09 |
1358812800000 | 105.08 |
1358899200000 | 104.61 |
1358985600000 | 103.24 |
1359072000000 | 102.75 |
1359331200000 | 102.81 |
1359417600000 | 103.17 |
1359504000000 | 103.77 |
1359590400000 | 103.6 |
1359676800000 | 102.19 |
1359936000000 | 103.42 |
1360022400000 | 101.8 |
1360108800000 | 103.37 |
1360195200000 | 104.02 |
1360281600000 | 103.93 |
1360540800000 | 103.37 |
1360627200000 | 103.83 |
1360713600000 | 103.66 |
1360800000000 | 105.02 |
1360886400000 | 103.72 |
1361145600000 | 104.43 |
1361232000000 | 104.81 |
1361318400000 | 104.98 |
1361404800000 | 105.21 |
1361491200000 | 105.96 |
1361750400000 | 105.84 |
1361836800000 | 106.82 |
1361923200000 | 106.27 |
1362009600000 | 107.79 |
1362096000000 | 107.91 |
1362355200000 | 107.23 |
1362441600000 | 106.94 |
1362528000000 | 108.44 |
1362614400000 | 107.15 |
1362700800000 | 108.14 |
1362960000000 | 108.47 |
1363046400000 | 108.28 |
1363132800000 | 108.28 |
1363219200000 | 108.13 |
1363305600000 | 108.87 |
1363564800000 | 107.78 |
1363651200000 | 109.2 |
1363737600000 | 108.45 |
1363824000000 | 109.54 |
1363910400000 | 108.26 |
1364169600000 | 109.99 |
1364256000000 | 110.3 |
1364342400000 | 111.33 |
1364428800000 | 110.27 |
1364515200000 | 110.27 |
1364774400000 | 110.27 |
1364860800000 | 108.89 |
1364947200000 | 110.5 |
1365033600000 | 109.11 |
1365120000000 | 107.27 |
1365379200000 | 107.8 |
1365465600000 | 108.15 |
1365552000000 | 108.65 |
1365638400000 | 109.42 |
1365724800000 | 110.07 |
1365984000000 | 108.8 |
1366070400000 | 108.14 |
1366156800000 | 109.64 |
1366243200000 | 107.82 |
1366329600000 | 108.05 |
1366588800000 | 109.78 |
1366675200000 | 109.65 |
1366761600000 | 111.52 |
1366848000000 | 112.11 |
1366934400000 | 112.82 |
1367193600000 | 112.23 |
1367280000000 | 112.91 |
1367366400000 | 112.35 |
1367452800000 | 112.48 |
1367539200000 | 111.97 |
1367798400000 | 112.8 |
1367884800000 | 114.64 |
1367971200000 | 114.99 |
1368057600000 | 115.18 |
1368144000000 | 115.56 |
1368403200000 | 115.55 |
1368489600000 | 115.76 |
1368576000000 | 117.08 |
1368662400000 | 115.94 |
1368748800000 | 116.26 |
1369008000000 | 117.71 |
1369094400000 | 117.03 |
1369180800000 | 116.92 |
1369267200000 | 112.62 |
1369353600000 | 112.93 |
1369612800000 | 111.08 |
1369699200000 | 111.66 |
1369785600000 | 111.94 |
1369872000000 | 108.48 |
1369958400000 | 109.46 |
1370217600000 | 107.39 |
1370304000000 | 107.78 |
1370390400000 | 105.23 |
1370476800000 | 103.31 |
1370563200000 | 103.07 |
1370822400000 | 105.05 |
1370908800000 | 104.58 |
1370995200000 | 104.88 |
1371081600000 | 102.54 |
1371168000000 | 103.05 |
1371427200000 | 104.91 |
1371513600000 | 104 |
1371600000000 | 105.1 |
1371686400000 | 102.46 |
1371772800000 | 103.34 |
1372032000000 | 102.24 |
1372118400000 | 101.87 |
1372204800000 | 103.31 |
1372291200000 | 104.16 |
1372377600000 | 105.7 |
1372636800000 | 105.84 |
1372723200000 | 106.85 |
1372809600000 | 106.6 |
1372896000000 | 107.52 |
1372982400000 | 108.65 |
1373241600000 | 107.25 |
1373328000000 | 109.4 |
1373414400000 | 109.42 |
1373500800000 | 109.81 |
1373587200000 | 109.1 |
1373846400000 | 109 |
1373932800000 | 109.37 |
1374019200000 | 109.8 |
1374105600000 | 109.98 |
1374192000000 | 109.2 |
1374451200000 | 109.87 |
1374537600000 | 110.29 |
1374624000000 | 109.53 |
1374710400000 | 109.2 |
1374796800000 | 108.35 |
1375056000000 | 107.06 |
1375142400000 | 107.82 |
1375228800000 | 106.18 |
1375315200000 | 107.9 |
1375401600000 | 109.49 |
1375660800000 | 109.51 |
1375747200000 | 110.31 |
1375833600000 | 107.78 |
1375920000000 | 107.06 |
1376006400000 | 107.57 |
1376265600000 | 108.37 |
1376352000000 | 109.61 |
1376438400000 | 110.17 |
1376524800000 | 109.26 |
1376611200000 | 108.09 |
1376870400000 | 108.23 |
1376956800000 | 106.06 |
1377043200000 | 105.64 |
1377129600000 | 105.09 |
1377216000000 | 106 |
1377475200000 | 106.51 |
1377561600000 | 106.64 |
1377648000000 | 105.39 |
1377734400000 | 106.09 |
1377820800000 | 106.57 |
1378080000000 | 107.64 |
1378166400000 | 109.33 |
1378252800000 | 109.17 |
1378339200000 | 109.66 |
1378425600000 | 109.48 |
1378684800000 | 110.06 |
1378771200000 | 110.8 |
1378857600000 | 111.11 |
1378944000000 | 111.54 |
1379030400000 | 111.79 |
1379289600000 | 112.31 |
1379376000000 | 112.01 |
1379462400000 | 112.49 |
1379548800000 | 112.82 |
1379635200000 | 112.8 |
1379894400000 | 113.44 |
1379980800000 | 113.12 |
1380067200000 | 112.73 |
1380153600000 | 114.09 |
1380240000000 | 114.18 |
1380499200000 | 112.72 |
1380585600000 | 112.84 |
1380672000000 | 111.44 |
1380758400000 | 111.09 |
1380844800000 | 111.48 |
1381104000000 | 110.67 |
1381190400000 | 110.59 |
1381276800000 | 111.32 |
1381363200000 | 111.56 |
1381449600000 | 112.26 |
1381708800000 | 111.91 |
1381795200000 | 113 |
1381881600000 | 113.2 |
1381968000000 | 113.54 |
1382054400000 | 113.93 |
1382313600000 | 114.49 |
1382400000000 | 113.98 |
1382486400000 | 113.24 |
1382572800000 | 113.19 |
1382659200000 | 111.63 |
1382918400000 | 112.46 |
1383004800000 | 111.38 |
1383091200000 | 111.97 |
1383177600000 | 112.86 |
1383264000000 | 111.99 |
1383523200000 | 111.86 |
1383609600000 | 112.94 |
1383696000000 | 112.7 |
1383782400000 | 112.92 |
1383868800000 | 111.87 |
1384128000000 | 111.51 |
1384214400000 | 111.96 |
1384300800000 | 111.89 |
1384387200000 | 112.38 |
1384473600000 | 113.48 |
1384732800000 | 113.87 |
1384819200000 | 113.57 |
1384905600000 | 113.9 |
1384992000000 | 113.26 |
1385078400000 | 112.43 |
1385337600000 | 112.91 |
1385424000000 | 112.28 |
1385510400000 | 111.29 |
1385596800000 | 111.81 |
1385683200000 | 111.68 |
1385942400000 | 111.69 |
1386028800000 | 112.12 |
1386115200000 | 110.87 |
1386201600000 | 109.34 |
1386288000000 | 109.02 |
1386547200000 | 109.94 |
1386633600000 | 109.72 |
1386720000000 | 108.72 |
1386806400000 | 107.46 |
1386892800000 | 107.77 |
1387152000000 | 106.8 |
1387238400000 | 107.25 |
1387324800000 | 107.34 |
1387411200000 | 108.63 |
1387497600000 | 109.33 |
1387756800000 | 109.41 |
1387843200000 | 109.86 |
1387929600000 | 109.86 |
1388016000000 | 109.86 |
1388102400000 | 109.88 |
1388361600000 | 110.53 |
1388448000000 | 110.94 |
1388620800000 | 111.94 |
1388707200000 | 112.54 |
1388966400000 | 111.31 |
1389052800000 | 110.97 |
1389139200000 | 112.74 |
1389225600000 | 112.19 |
1389312000000 | 112.07 |
1389571200000 | 112.83 |
1389657600000 | 109.66 |
1389744000000 | 111.18 |
1389830400000 | 110.81 |
1389916800000 | 111.41 |
1390176000000 | 111.05 |
1390262400000 | 111.8 |
1390348800000 | 112.14 |
1390435200000 | 110.36 |
1390521600000 | 109.65 |
1390780800000 | 107.84 |
1390867200000 | 107.03 |
1390953600000 | 109.65 |
1391040000000 | 108.36 |
1391126400000 | 109.1 |
1391385600000 | 108.52 |
1391472000000 | 105.11 |
1391558400000 | 105.66 |
1391644800000 | 104.95 |
1391731200000 | 105.81 |
1391990400000 | 107.39 |
1392076800000 | 107.42 |
1392163200000 | 109.08 |
1392249600000 | 107.27 |
1392336000000 | 106.83 |
1392595200000 | 107.22 |
1392681600000 | 108.43 |
1392768000000 | 108.84 |
1392854400000 | 107.69 |
1392940800000 | 109.1 |
1393200000000 | 109.84 |
1393286400000 | 111.23 |
1393372800000 | 110.98 |
1393459200000 | 110.62 |
1393545600000 | 109.51 |
1393804800000 | 109.24 |
1393891200000 | 109.39 |
1393977600000 | 110.35 |
1394064000000 | 110.07 |
1394150400000 | 110.58 |
1394409600000 | 109.79 |
1394496000000 | 110.19 |
1394582400000 | 108.45 |
1394668800000 | 109 |
1394755200000 | 106.58 |
1395014400000 | 106.14 |
1395100800000 | 107.39 |
1395187200000 | 107.51 |
1395273600000 | 106 |
1395360000000 | 106.38 |
1395619200000 | 107.82 |
1395705600000 | 107.67 |
1395792000000 | 108.58 |
1395878400000 | 109.95 |
1395964800000 | 109.58 |
1396224000000 | 110.31 |
1396310400000 | 110.15 |
1396396800000 | 110.9 |
1396483200000 | 111.63 |
1396569600000 | 112.28 |
1396828800000 | 110.67 |
1396915200000 | 110.09 |
1397001600000 | 109.55 |
1397088000000 | 109.39 |
1397174400000 | 108.2 |
1397433600000 | 107.94 |
1397520000000 | 107.57 |
1397606400000 | 109.32 |
1397692800000 | 109.31 |
1397779200000 | 109.31 |
1398038400000 | 109.31 |
1398124800000 | 109.42 |
1398211200000 | 110.01 |
1398297600000 | 109.82 |
1398384000000 | 109.6 |
1398643200000 | 108.28 |
1398729600000 | 108.26 |
1398816000000 | 108.3 |
1398902400000 | 108.64 |
1398988800000 | 108.91 |
1399248000000 | 109.06 |
1399334400000 | 109.37 |
1399420800000 | 107.29 |
1399507200000 | 107.83 |
1399593600000 | 108.81 |
1399852800000 | 108.09 |
1399939200000 | 109.88 |
1400025600000 | 110.51 |
1400112000000 | 110.41 |
1400198400000 | 109.77 |
1400457600000 | 108.92 |
1400544000000 | 109.38 |
1400630400000 | 109.49 |
1400716800000 | 110.9 |
1400803200000 | 111.63 |
1401062400000 | 112.28 |
1401148800000 | 112.33 |
1401235200000 | 113.24 |
1401321600000 | 113.48 |
1401408000000 | 113.15 |
1401667200000 | 114.24 |
1401753600000 | 114.21 |
1401840000000 | 114.07 |
1401926400000 | 114.54 |
1402012800000 | 114.73 |
1402272000000 | 115.34 |
1402358400000 | 115.32 |
1402444800000 | 116.16 |
1402531200000 | 115.88 |
1402617600000 | 116.05 |
1402876800000 | 115.25 |
1402963200000 | 115.51 |
1403049600000 | 115.89 |
1403136000000 | 116.85 |
1403222400000 | 116.37 |
1403481600000 | 116.82 |
1403568000000 | 116.59 |
1403654400000 | 115.86 |
1403740800000 | 117.11 |
1403827200000 | 116.11 |
1404086400000 | 115.95 |
1404172800000 | 116.88 |
1404259200000 | 117.8 |
1404345600000 | 117.94 |
1404432000000 | 118.44 |
1404691200000 | 118.14 |
1404777600000 | 117.9 |
1404864000000 | 116.96 |
1404950400000 | 116.98 |
1405036800000 | 117.12 |
1405296000000 | 117.37 |
1405382400000 | 118.43 |
1405468800000 | 118.78 |
1405555200000 | 119.19 |
1405641600000 | 118.55 |
1405900800000 | 118.78 |
1405987200000 | 119.86 |
1406073600000 | 120.62 |
1406160000000 | 120.6 |
1406246400000 | 121.44 |
1406505600000 | 122.08 |
1406592000000 | 122.24 |
1406678400000 | 122.15 |
1406764800000 | 122.64 |
1406851200000 | 120.78 |
1407110400000 | 121.01 |
1407196800000 | 120.4 |
1407283200000 | 120.83 |
1407369600000 | 120.56 |
1407456000000 | 118.25 |
1407715200000 | 119.95 |
1407801600000 | 121.18 |
1407888000000 | 121.01 |
1407974400000 | 122.04 |
1408060800000 | 122.14 |
1408320000000 | 122.63 |
1408406400000 | 123.96 |
1408492800000 | 123.97 |
1408579200000 | 124.06 |
1408665600000 | 123.82 |
1408924800000 | 124.74 |
1409011200000 | 124.43 |
1409097600000 | 124.66 |
1409184000000 | 124.31 |
1409270400000 | 124 |
1409529600000 | 124.16 |
1409616000000 | 124.51 |
1409702400000 | 124.76 |
1409788800000 | 126.02 |
1409875200000 | 125.71 |
1410134400000 | 125.11 |
1410220800000 | 124.7 |
1410307200000 | 123.79 |
1410393600000 | 123.62 |
1410480000000 | 123.06 |
1410739200000 | 122.46 |
1410825600000 | 121.89 |
1410912000000 | 121.38 |
1410998400000 | 121.49 |
1411084800000 | 123 |
1411344000000 | 122.52 |
1411430400000 | 122.24 |
1411516800000 | 122.79 |
1411603200000 | 124.14 |
1411689600000 | 123.8 |
1411948800000 | 123.46 |
1412035200000 | 123.57 |
1412121600000 | 123.21 |
1412208000000 | 121.48 |
1412294400000 | 122.09 |
1412553600000 | 123.13 |
1412640000000 | 123.52 |
1412726400000 | 121.54 |
1412812800000 | 121.37 |
1412899200000 | 120.44 |
1413158400000 | 120.29 |
1413244800000 | 119.34 |
1413331200000 | 120.03 |
1413417600000 | 118.1 |
1413504000000 | 117.19 |
1413763200000 | 119.58 |
1413849600000 | 119.56 |
1413936000000 | 122.01 |
1414022400000 | 121.31 |
1414108800000 | 122.11 |
1414368000000 | 122.28 |
1414454400000 | 121.92 |
1414540800000 | 123.61 |
1414627200000 | 124.4 |
1414713600000 | 126.6 |
1414972800000 | 125.33 |
1415059200000 | 126.84 |
1415145600000 | 126.26 |
1415232000000 | 125.48 |
1415318400000 | 126.05 |
1415577600000 | 126.16 |
1415664000000 | 126.69 |
1415750400000 | 126.93 |
1415836800000 | 127.8 |
1415923200000 | 127.95 |
1416182400000 | 125.56 |
1416268800000 | 125.99 |
1416355200000 | 124.79 |
1416441600000 | 123.99 |
1416528000000 | 126 |
1416787200000 | 125.65 |
1416873600000 | 125.35 |
1416960000000 | 125.54 |
1417046400000 | 125.29 |
1417132800000 | 125.42 |
1417392000000 | 125.57 |
1417478400000 | 126.29 |
1417564800000 | 126.6 |
1417651200000 | 126.34 |
1417737600000 | 126.86 |
1417996800000 | 126.64 |
1418083200000 | 125.31 |
1418169600000 | 124.02 |
1418256000000 | 123.15 |
1418342400000 | 123.63 |
1418601600000 | 122.75 |
1418688000000 | 120.75 |
1418774400000 | 121.09 |
1418860800000 | 122.66 |
1418947200000 | 124.88 |
1419206400000 | 125.44 |
1419292800000 | 125.16 |
1419379200000 | 126 |
1419465600000 | 126 |
1419552000000 | 126 |
1419811200000 | 126.67 |
1419897600000 | 126.5 |
1419984000000 | 126.73 |
1420156800000 | 127.2 |
1420416000000 | 128.54 |
1420502400000 | 126.34 |
1420588800000 | 126.86 |
1420675200000 | 128.37 |
1420761600000 | 129.13 |
1421020800000 | 129.11 |
1421107200000 | 129.62 |
1421193600000 | 129.22 |
1421280000000 | 132.84 |
1421366400000 | 131.79 |
1421625600000 | 130.86 |
1421712000000 | 132.27 |
1421798400000 | 132.71 |
1421884800000 | 134.18 |
1421971200000 | 136.67 |
1422230400000 | 136.12 |
1422316800000 | 137.54 |
1422403200000 | 138.27 |
1422489600000 | 136.75 |
1422576000000 | 138.15 |
1422835200000 | 137.33 |
1422921600000 | 134.47 |
1423008000000 | 136.57 |
1423094400000 | 137.11 |
1423180800000 | 137.92 |
1423440000000 | 138.99 |
1423526400000 | 138.46 |
1423612800000 | 136.91 |
1423699200000 | 138.27 |
1423785600000 | 139.09 |
1424044800000 | 139.87 |
1424131200000 | 139.18 |
1424217600000 | 140.81 |
1424304000000 | 141.17 |
1424390400000 | 142.14 |
1424649600000 | 142.84 |
1424736000000 | 143.17 |
1424822400000 | 143.47 |
1424908800000 | 145.32 |
1424995200000 | 146.32 |
1425254400000 | 146.09 |
1425340800000 | 147.54 |
1425427200000 | 147.74 |
1425513600000 | 147.52 |
1425600000000 | 150.06 |
1425859200000 | 149.21 |
1425945600000 | 149.85 |
1426032000000 | 151.08 |
1426118400000 | 152.66 |
1426204800000 | 154.23 |
1426464000000 | 153.09 |
1426550400000 | 153.54 |
1426636800000 | 154.41 |
1426723200000 | 155.55 |
1426809600000 | 154.68 |
1427068800000 | 153.91 |
1427155200000 | 154.1 |
1427241600000 | 153.31 |
1427328000000 | 152.57 |
1427414400000 | 152.53 |
1427673600000 | 152.33 |
1427760000000 | 153.53 |
1427846400000 | 152.44 |
1427932800000 | 152 |
1428019200000 | 152 |
1428278400000 | 151.86 |
1428364800000 | 153.94 |
1428451200000 | 157.3 |
1428537600000 | 159.27 |
1428624000000 | 160.45 |
1428883200000 | 159.88 |
1428969600000 | 159.19 |
1429056000000 | 159.21 |
1429142400000 | 158.53 |
1429228800000 | 155.69 |
1429488000000 | 154.98 |
1429574400000 | 157.25 |
1429660800000 | 158.03 |
1429747200000 | 157.02 |
1429833600000 | 157.19 |
1430092800000 | 157.57 |
1430179200000 | 156.77 |
1430265600000 | 153.32 |
1430352000000 | 149.54 |
1430438400000 | 148.48 |
1430697600000 | 149.82 |
1430784000000 | 149.96 |
1430870400000 | 147.89 |
1430956800000 | 146.66 |
1431043200000 | 147.94 |
1431302400000 | 149.73 |
1431388800000 | 148.83 |
1431475200000 | 149.01 |
1431561600000 | 147.25 |
1431648000000 | 148.22 |
1431907200000 | 149.24 |
1431993600000 | 151.74 |
1432080000000 | 152.79 |
1432166400000 | 152.87 |
1432252800000 | 153.72 |
1432512000000 | 154.82 |
1432598400000 | 155.14 |
1432684800000 | 154.6 |
1432771200000 | 153.59 |
1432857600000 | 153.58 |
1433116800000 | 153.98 |
1433203200000 | 151.19 |
1433289600000 | 148.44 |
1433376000000 | 147.59 |
1433462400000 | 148.55 |
1433721600000 | 146.92 |
1433808000000 | 145.22 |
1433894400000 | 145.63 |
1433980800000 | 147.43 |
1434067200000 | 147.95 |
1434326400000 | 147.59 |
1434412800000 | 147.11 |
1434499200000 | 146.32 |
1434585600000 | 145.18 |
1434672000000 | 147.5 |
1434931200000 | 147.19 |
1435017600000 | 150.84 |
1435104000000 | 150.7 |
1435190400000 | 150.22 |
1435276800000 | 149.59 |
1435536000000 | 146.74 |
1435622400000 | 148.17 |
1435708800000 | 149.56 |
1435795200000 | 150.8 |
1435881600000 | 150.73 |
1436140800000 | 148.66 |
1436227200000 | 152.16 |
1436313600000 | 146.85 |
1436400000000 | 147.36 |
1436486400000 | 144.66 |
1436745600000 | 148.36 |
1436832000000 | 150.8 |
1436918400000 | 151.34 |
1437004800000 | 153.3 |
1437091200000 | 154.78 |
1437350400000 | 154.6 |
1437436800000 | 155.37 |
1437523200000 | 154.11 |
1437609600000 | 154.09 |
1437696000000 | 153.75 |
1437955200000 | 150.9 |
1438041600000 | 151.45 |
1438128000000 | 152.42 |
1438214400000 | 153.83 |
1438300800000 | 154.38 |
1438560000000 | 155.24 |
1438646400000 | 156.55 |
1438732800000 | 156.66 |
1438819200000 | 156.2 |
1438905600000 | 156.18 |
1439164800000 | 156.73 |
1439251200000 | 153.52 |
1439337600000 | 150.19 |
1439424000000 | 150.56 |
1439510400000 | 151.15 |
1439769600000 | 151.97 |
1439856000000 | 151.79 |
1439942400000 | 149.84 |
1440028800000 | 146.47 |
1440115200000 | 141.9 |
1440374400000 | 133.14 |
1440460800000 | 132.78 |
1440547200000 | 135.98 |
1440633600000 | 139.5 |
1440720000000 | 141.78 |
1440979200000 | 140.29 |
1441065600000 | 135.75 |
1441152000000 | 135.01 |
1441238400000 | 136.92 |
1441324800000 | 135.02 |
1441584000000 | 134.22 |
1441670400000 | 132.45 |
1441756800000 | 138.83 |
1441843200000 | 135.75 |
1441929600000 | 135.51 |
1442188800000 | 135.86 |
1442275200000 | 135.32 |
1442361600000 | 136.05 |
1442448000000 | 136.8 |
1442534400000 | 135.76 |
1442793600000 | 136.81 |
1442880000000 | 137.87 |
1442966400000 | 136.32 |
1443052800000 | 134.07 |
1443139200000 | 136.04 |
1443398400000 | 136.57 |
1443484800000 | 130.8 |
1443571200000 | 134.64 |
1443657600000 | 136.94 |
1443744000000 | 136.47 |
1444003200000 | 139.04 |
1444089600000 | 139.01 |
1444176000000 | 140.16 |
1444262400000 | 138.92 |
1444348800000 | 140.04 |
1444608000000 | 139.98 |
1444694400000 | 139.62 |
1444780800000 | 137.56 |
1444867200000 | 141.01 |
1444953600000 | 141.23 |
1445212800000 | 141.05 |
1445299200000 | 140.22 |
1445385600000 | 141.04 |
1445472000000 | 142.91 |
1445558400000 | 146.46 |
1445817600000 | 147.9 |
1445904000000 | 147.31 |
1445990400000 | 146.67 |
1446076800000 | 147.06 |
1446163200000 | 147.6 |
1446422400000 | 145.24 |
1446508800000 | 146.6 |
1446595200000 | 148.5 |
1446681600000 | 149.31 |
1446768000000 | 149.69 |
1447027200000 | 150.19 |
1447113600000 | 150.31 |
1447200000000 | 151.05 |
1447286400000 | 150.97 |
1447372800000 | 150.66 |
1447632000000 | 149.29 |
1447718400000 | 151.78 |
1447804800000 | 151.75 |
1447891200000 | 153.7 |
1447977600000 | 155.72 |
1448236800000 | 156.2 |
1448323200000 | 156.51 |
1448409600000 | 156.01 |
1448496000000 | 156.84 |
1448582400000 | 155.88 |
1448841600000 | 155.37 |
1448928000000 | 157.35 |
1449014400000 | 157.32 |
1449100800000 | 152.93 |
1449187200000 | 150.43 |
1449446400000 | 151.73 |
1449532800000 | 150.69 |
1449619200000 | 148.86 |
1449705600000 | 148.81 |
1449792000000 | 148.36 |
1450051200000 | 146.25 |
1450137600000 | 145.56 |
1450224000000 | 147.73 |
1450310400000 | 150.19 |
1450396800000 | 149.35 |
1450656000000 | 148.03 |
1450742400000 | 147.64 |
1450828800000 | 149.02 |
1450915200000 | 147.96 |
1451001600000 | 147.96 |
1451260800000 | 148.09 |
1451347200000 | 150.73 |
1451433600000 | 151.04 |
1451520000000 | 151.73 |
1451865600000 | 150.66 |
1451952000000 | 150.64 |
1452038400000 | 149.27 |
1452124800000 | 145.41 |
1452211200000 | 143.74 |
1452470400000 | 144.17 |
1452556800000 | 140.7 |
1452643200000 | 143.67 |
1452729600000 | 140.93 |
1452816000000 | 139.8 |
1453075200000 | 138.78 |
1453161600000 | 139.09 |
1453248000000 | 135.81 |
1453334400000 | 134.4 |
1453420800000 | 139.65 |
1453680000000 | 141.19 |
1453766400000 | 139.41 |
1453852800000 | 142.08 |
1453939200000 | 141.35 |
1454025600000 | 143.88 |
1454284800000 | 145.16 |
1454371200000 | 144.6 |
1454457600000 | 141.54 |
1454544000000 | 140.21 |
1454630400000 | 138.35 |
1454889600000 | 139.91 |
1454976000000 | 132.48 |
1455062400000 | 130.9 |
1455148800000 | 131.45 |
1455235200000 | 127.9 |
1455494400000 | 134.67 |
1455580800000 | 136.06 |
1455667200000 | 134.76 |
1455753600000 | 138.75 |
1455840000000 | 137.67 |
1456099200000 | 140.46 |
1456185600000 | 140.75 |
1456272000000 | 140.43 |
1456358400000 | 140.38 |
1456444800000 | 141.03 |
1456704000000 | 141.62 |
1456790400000 | 142.21 |
1456876800000 | 147.49 |
1456963200000 | 148.55 |
1457049600000 | 147.68 |
1457308800000 | 147.51 |
1457395200000 | 146.44 |
1457481600000 | 145.95 |
1457568000000 | 145.09 |
1457654400000 | 145.89 |
1457913600000 | 148.37 |
1458000000000 | 147.79 |
1458086400000 | 147.33 |
1458172800000 | 147.35 |
1458259200000 | 146.9 |
1458518400000 | 146.97 |
1458604800000 | 149.15 |
1458691200000 | 148.44 |
1458777600000 | 147.96 |
1458864000000 | 148.77 |
1459123200000 | 148.65 |
1459209600000 | 149.59 |
1459296000000 | 148.43 |
1459382400000 | 147.62 |
1459468800000 | 144.07 |
1459728000000 | 144.28 |
1459814400000 | 141.85 |
1459900800000 | 142.99 |
1459987200000 | 144.87 |
1460073600000 | 145.49 |
1460332800000 | 145.54 |
1460419200000 | 147.08 |
1460505600000 | 151.1 |
1460592000000 | 153.92 |
1460678400000 | 153.65 |
1460937600000 | 151.21 |
1461024000000 | 153.57 |
1461110400000 | 154.41 |
1461196800000 | 156.12 |
1461283200000 | 154.72 |
1461542400000 | 154.14 |
1461628800000 | 152.78 |
1461715200000 | 151.25 |
1461801600000 | 151.5 |
1461888000000 | 150.99 |
1462147200000 | 147.81 |
1462233600000 | 148.17 |
1462320000000 | 147.56 |
1462406400000 | 148.54 |
1462492800000 | 147.95 |
1462752000000 | 147.85 |
1462838400000 | 149.75 |
1462924800000 | 149.7 |
1463011200000 | 150.51 |
1463097600000 | 151.21 |
1463356800000 | 151.23 |
1463443200000 | 152.31 |
1463529600000 | 151.53 |
1463616000000 | 151.56 |
1463702400000 | 152.36 |
1463961600000 | 153.05 |
1464048000000 | 151.8 |
1464134400000 | 153.24 |
1464220800000 | 153.88 |
1464307200000 | 155.56 |
1464566400000 | 155.85 |
1464652800000 | 157.04 |
1464739200000 | 156.3 |
1464825600000 | 155.49 |
1464912000000 | 156.65 |
1465171200000 | 155.83 |
1465257600000 | 157.55 |
1465344000000 | 158.8 |
1465430400000 | 159 |
1465516800000 | 158.4 |
1465776000000 | 155.55 |
1465862400000 | 154.65 |
1465948800000 | 155.2 |
1466035200000 | 154.79 |
1466121600000 | 153.93 |
1466380800000 | 155.33 |
1466467200000 | 157.65 |
1466553600000 | 157.17 |
1466640000000 | 156.92 |
1466726400000 | 155.12 |
1466985600000 | 159.42 |
1467072000000 | 157.05 |
1467158400000 | 159.11 |
1467244800000 | 159.25 |
1467331200000 | 160.61 |
1467590400000 | 161.86 |
1467676800000 | 161.83 |
1467763200000 | 160.79 |
1467849600000 | 160.41 |
1467936000000 | 160.05 |
1468195200000 | 162.06 |
1468281600000 | 162.79 |
1468368000000 | 163.37 |
1468454400000 | 163.64 |
1468540800000 | 163.35 |
1468800000000 | 163.67 |
1468886400000 | 165.28 |
1468972800000 | 165.75 |
1469059200000 | 167.28 |
1469145600000 | 165.76 |
1469404800000 | 166.26 |
1469491200000 | 166.73 |
1469577600000 | 165.88 |
1469664000000 | 164.67 |
1469750400000 | 167.23 |
1470009600000 | 167.09 |
1470096000000 | 165.86 |
1470182400000 | 162.88 |
1470268800000 | 163.83 |
1470355200000 | 164.27 |
1470614400000 | 165.65 |
1470700800000 | 167.11 |
1470787200000 | 168.3 |
1470873600000 | 168.12 |
1470960000000 | 169.69 |
1471219200000 | 168.19 |
1471305600000 | 166.59 |
1471392000000 | 166.33 |
1471478400000 | 163.6 |
1471564800000 | 163.37 |
1471824000000 | 164.19 |
1471910400000 | 164.85 |
1471996800000 | 165.77 |
1472083200000 | 165.66 |
1472169600000 | 164.14 |
1472428800000 | 164.98 |
1472515200000 | 164.16 |
1472601600000 | 164.85 |
1472688000000 | 164.81 |
1472774400000 | 163.86 |
1473033600000 | 165.32 |
1473120000000 | 167.06 |
1473206400000 | 167.66 |
1473292800000 | 167.01 |
1473379200000 | 165.38 |
1473638400000 | 163.28 |
1473724800000 | 163.13 |
1473811200000 | 161.74 |
1473897600000 | 161.69 |
1473984000000 | 163.76 |
1474243200000 | 164.35 |
1474329600000 | 165.05 |
1474416000000 | 169.12 |
1474502400000 | 168.29 |
1474588800000 | 169.19 |
1474848000000 | 168.49 |
1474934400000 | 171 |
1475020800000 | 170.79 |
1475107200000 | 169.92 |
1475193600000 | 168.31 |
1475452800000 | 169.99 |
1475539200000 | 170.04 |
1475625600000 | 168.31 |
1475712000000 | 168.34 |
1475798400000 | 168.44 |
1476057600000 | 168.34 |
1476144000000 | 169.51 |
1476230400000 | 168.88 |
1476316800000 | 169.8 |
1476403200000 | 170.14 |
1476662400000 | 170.35 |
1476748800000 | 172.04 |
1476835200000 | 173.2 |
1476921600000 | 173.16 |
1477008000000 | 173.22 |
1477267200000 | 172.91 |
1477353600000 | 173.96 |
1477440000000 | 173.09 |
1477526400000 | 171.42 |
1477612800000 | 170.86 |
1477872000000 | 171.32 |
1477958400000 | 170.3 |
1478044800000 | 168.19 |
1478131200000 | 168.6 |
1478217600000 | 166.36 |
1478476800000 | 167.51 |
1478563200000 | 167.18 |
1478649600000 | 162.97 |
1478736000000 | 167.28 |
1478822400000 | 165.53 |
1479081600000 | 167.21 |
1479168000000 | 166.89 |
1479254400000 | 168.07 |
1479340800000 | 168.91 |
1479427200000 | 169.62 |
1479686400000 | 169.39 |
1479772800000 | 170.84 |
1479859200000 | 170.49 |
1479945600000 | 170.85 |
1480032000000 | 170.69 |
1480291200000 | 172.42 |
1480377600000 | 170.94 |
1480464000000 | 169.85 |
1480550400000 | 169.59 |
1480636800000 | 167.8 |
1480896000000 | 165.39 |
1480982400000 | 166.43 |
1481068800000 | 167.42 |
1481155200000 | 170.67 |
1481241600000 | 171.63 |
1481500800000 | 170.86 |
1481587200000 | 171.49 |
1481673600000 | 172.23 |
1481760000000 | 171.55 |
1481846400000 | 171.78 |
1482105600000 | 173.15 |
1482192000000 | 173.77 |
1482278400000 | 173.09 |
1482364800000 | 172.94 |
1482451200000 | 172.76 |
1482710400000 | 172.91 |
1482796800000 | 172.89 |
1482883200000 | 174.33 |
1482969600000 | 173.26 |
1483056000000 | 173.1 |
1483315200000 | 173.1 |
1483401600000 | 174.72 |
1483488000000 | 176.27 |
1483574400000 | 177.12 |
1483660800000 | 177.03 |
1483920000000 | 177.92 |
1484006400000 | 178.01 |
1484092800000 | 179.11 |
1484179200000 | 177.52 |
1484265600000 | 177.55 |
1484524800000 | 177.87 |
1484611200000 | 175.91 |
1484697600000 | 176.15 |
1484784000000 | 175.91 |
1484870400000 | 174.74 |
1485129600000 | 174.28 |
1485216000000 | 174.18 |
1485302400000 | 174.49 |
1485388800000 | 176.35 |
1485475200000 | 176.49 |
1485734400000 | 177.06 |
1485820800000 | 174.63 |
1485907200000 | 174.96 |
1485993600000 | 174.63 |
1486080000000 | 175.42 |
1486339200000 | 176.75 |
1486425600000 | 177.7 |
1486512000000 | 179.47 |
1486598400000 | 178.52 |
1486684800000 | 181.39 |
1486944000000 | 182.24 |
1487030400000 | 181.38 |
1487116800000 | 182.05 |
1487203200000 | 181.43 |
1487289600000 | 182.02 |
1487548800000 | 182.13 |
1487635200000 | 183.55 |
1487721600000 | 184.2 |
1487808000000 | 184.55 |
1487894400000 | 184.43 |
1488153600000 | 183.31 |
1488240000000 | 183.1 |
1488326400000 | 183.72 |
1488412800000 | 184.31 |
1488499200000 | 182.25 |
1488758400000 | 182.46 |
1488844800000 | 182.29 |
1488931200000 | 181.37 |
1489017600000 | 180.65 |
1489104000000 | 181.18 |
1489363200000 | 181.66 |
1489449600000 | 181.98 |
1489536000000 | 182.24 |
1489622400000 | 183.71 |
1489708800000 | 183.93 |
1489968000000 | 183.98 |
1490054400000 | 183.74 |
1490140800000 | 182.36 |
1490227200000 | 182.73 |
1490313600000 | 183.79 |
1490572800000 | 181.82 |
1490659200000 | 184.74 |
1490745600000 | 187.53 |
1490832000000 | 186.85 |
1490918400000 | 185.83 |
1491177600000 | 187.95 |
1491264000000 | 187.38 |
1491350400000 | 187.59 |
1491436800000 | 185.95 |
1491523200000 | 188.24 |
1491782400000 | 188.86 |
1491868800000 | 189.51 |
1491955200000 | 188.87 |
1492041600000 | 188.97 |
1492128000000 | 187.78 |
1492387200000 | 189.4 |
1492473600000 | 187.79 |
1492560000000 | 186.54 |
1492646400000 | 185.47 |
1492732800000 | 188.02 |
1492992000000 | 185.45 |
1493078400000 | 183.74 |
1493164800000 | 185.46 |
1493251200000 | 185.94 |
1493337600000 | 184.93 |
1493596800000 | 185.46 |
1493683200000 | 185.91 |
1493769600000 | 185.3 |
1493856000000 | 184.24 |
1493942400000 | 183.66 |
1494201600000 | 187.6 |
1494288000000 | 187.18 |
1494374400000 | 188.42 |
1494460800000 | 188.99 |
1494547200000 | 188.13 |
1494806400000 | 186.91 |
1494892800000 | 186.53 |
1494979200000 | 186.4 |
1495065600000 | 185.27 |
1495152000000 | 183.71 |
1495411200000 | 184.32 |
1495497600000 | 184.73 |
1495584000000 | 185.17 |
1495670400000 | 185.17 |
1495756800000 | 185.69 |
1496016000000 | 186.26 |
1496102400000 | 186.81 |
1496188800000 | 186.18 |
1496275200000 | 187.27 |
1496361600000 | 189.54 |
1496620800000 | 190.98 |
1496707200000 | 190.79 |
1496793600000 | 191.06 |
1496880000000 | 189.94 |
1496966400000 | 189 |
1497225600000 | 189.24 |
1497312000000 | 190.01 |
1497398400000 | 190.45 |
1497484800000 | 190.76 |
1497571200000 | 190.28 |
1497830400000 | 191.29 |
1497916800000 | 191.75 |
1498003200000 | 190.76 |
1498089600000 | 190.41 |
1498176000000 | 189.59 |
1498435200000 | 190.14 |
1498521600000 | 187.95 |
1498608000000 | 185.85 |
1498694400000 | 185.65 |
1498780800000 | 183.89 |
1499040000000 | 182.79 |
1499126400000 | 182.58 |
1499212800000 | 183.55 |
1499299200000 | 182.83 |
1499385600000 | 181.4 |
1499644800000 | 182.53 |
1499731200000 | 182.66 |
1499817600000 | 183.46 |
1499904000000 | 184.76 |
1499990400000 | 185.95 |
1500249600000 | 185.29 |
1500336000000 | 184.58 |
1500422400000 | 186.76 |
1500508800000 | 185.89 |
1500595200000 | 185.39 |
1500854400000 | 185.13 |
1500940800000 | 184.21 |
1501027200000 | 184.54 |
1501113600000 | 185.35 |
1501200000000 | 184.76 |
1501459200000 | 184.3 |
1501545600000 | 185.81 |
1501632000000 | 185.04 |
1501718400000 | 185.07 |
1501804800000 | 186.17 |
1502064000000 | 186 |
1502150400000 | 186.54 |
1502236800000 | 186.49 |
1502323200000 | 187.02 |
1502409600000 | 185.75 |
1502668800000 | 185.07 |
1502755200000 | 186.18 |
1502841600000 | 186.69 |
1502928000000 | 187.76 |
1503014400000 | 187.57 |
1503273600000 | 186.47 |
1503360000000 | 187.24 |
1503446400000 | 187.2 |
1503532800000 | 186.72 |
1503619200000 | 186.35 |
1503878400000 | 185.06 |
1503964800000 | 184.59 |
1504051200000 | 185.35 |
1504137600000 | 186.72 |
1504224000000 | 187.5 |
1504483200000 | 186.4 |
1504569600000 | 186.2 |
1504656000000 | 186.29 |
1504742400000 | 186.6 |
1504828800000 | 187.15 |
1505088000000 | 188.22 |
1505174400000 | 188.57 |
1505260800000 | 188.79 |
1505347200000 | 188.94 |
1505433600000 | 187.95 |
1505692800000 | 187.57 |
1505779200000 | 188.34 |
1505865600000 | 188.8 |
1505952000000 | 187.45 |
1506038400000 | 187.23 |
1506297600000 | 189.24 |
1506384000000 | 189.83 |
1506470400000 | 190.43 |
1506556800000 | 190.19 |
1506643200000 | 189.78 |
1506902400000 | 191.18 |
1506988800000 | 191.26 |
1507075200000 | 190.46 |
1507161600000 | 191.12 |
1507248000000 | 190.73 |
1507507200000 | 191.04 |
1507593600000 | 191.39 |
1507680000000 | 191.02 |
1507766400000 | 191.95 |
1507852800000 | 193.28 |
1508112000000 | 194.76 |
1508198400000 | 195.11 |
1508284800000 | 194.34 |
1508371200000 | 193.78 |
1508457600000 | 194.41 |
1508716800000 | 195.08 |
1508803200000 | 195.27 |
1508889600000 | 193.58 |
1508976000000 | 195.04 |
1509062400000 | 197.9 |
1509321600000 | 197.88 |
1509408000000 | 196.03 |
1509494400000 | 197.89 |
1509580800000 | 197.54 |
1509667200000 | 198.02 |
1509926400000 | 198.7 |
1510012800000 | 201.43 |
1510099200000 | 202.34 |
1510185600000 | 202.37 |
1510272000000 | 201.44 |
1510531200000 | 199.82 |
1510617600000 | 197.44 |
1510704000000 | 194.42 |
1510790400000 | 196.85 |
1510876800000 | 197.98 |
1511136000000 | 198.24 |
1511222400000 | 199.49 |
1511308800000 | 199.43 |
1511395200000 | 199.25 |
1511481600000 | 198.58 |
1511740800000 | 198.97 |
1511827200000 | 199.55 |
1511913600000 | 199.79 |
1512000000000 | 198.4 |
1512086400000 | 199.59 |
1512345600000 | 199.03 |
1512432000000 | 199.58 |
1512518400000 | 198.61 |
1512604800000 | 199.85 |
1512691200000 | 201.28 |
1512950400000 | 202.15 |
1513036800000 | 203.36 |
1513123200000 | 203.91 |
1513209600000 | 204.23 |
1513296000000 | 203.83 |
1513555200000 | 205.51 |
1513641600000 | 204.58 |
1513728000000 | 202.65 |
1513814400000 | 202.58 |
1513900800000 | 203.79 |
1514160000000 | 204.29 |
1514246400000 | 203.97 |
1514332800000 | 204.05 |
1514419200000 | 203.8 |
1514505600000 | 202.34 |
1514851200000 | 202.5 |
1514937600000 | 203.05 |
1515024000000 | 204.36 |
1515110400000 | 205.68 |
1515369600000 | 206.96 |
1515456000000 | 209.04 |
1515542400000 | 207.76 |
1515628800000 | 205.67 |
1515715200000 | 202.58 |
1515974400000 | 202.89 |
1516060800000 | 203.93 |
1516147200000 | 203.73 |
1516233600000 | 202.78 |
1516320000000 | 204.14 |
1516579200000 | 204.36 |
1516665600000 | 206.11 |
1516752000000 | 206.56 |
1516838400000 | 204.41 |
1516924800000 | 205.1 |
1517184000000 | 205.65 |
1517270400000 | 202.88 |
1517356800000 | 200.99 |
1517443200000 | 202.56 |
1517529600000 | 201.13 |
1517788800000 | 197.09 |
1517875200000 | 190.95 |
1517961600000 | 192.92 |
1518048000000 | 194.64 |
1518134400000 | 193.6 |
1518393600000 | 193.29 |
1518480000000 | 193.15 |
1518566400000 | 193.12 |
1518652800000 | 194.6 |
1518739200000 | 197.41 |
1518998400000 | 200.89 |
1519084800000 | 199.71 |
1519171200000 | 199.74 |
1519257600000 | 199.57 |
1519344000000 | 201.21 |
1519603200000 | 203.27 |
1519689600000 | 204.23 |
1519776000000 | 203.87 |
1519862400000 | 201.93 |
1519948800000 | 199.4 |
1520208000000 | 197.31 |
1520294400000 | 199.23 |
1520380800000 | 198.54 |
1520467200000 | 201.1 |
1520553600000 | 200.7 |
1520812800000 | 203.41 |
1520899200000 | 202.93 |
1520985600000 | 203.01 |
1521072000000 | 204.09 |
1521158400000 | 203.84 |
1521417600000 | 202.94 |
1521504000000 | 201.78 |
1521590400000 | 201.94 |
1521676800000 | 203.99 |
1521763200000 | 198.16 |
1522022400000 | 197.38 |
1522108800000 | 200.57 |
1522195200000 | 199.24 |
1522281600000 | 200.55 |
1522368000000 | 201.59 |
1522627200000 | 201.05 |
1522713600000 | 200.71 |
1522800000000 | 201.13 |
1522886400000 | 202.87 |
1522972800000 | 203.47 |
1523232000000 | 203.69 |
1523318400000 | 203.09 |
1523404800000 | 201.5 |
1523491200000 | 201.38 |
1523577600000 | 201.36 |
1523836800000 | 201.77 |
1523923200000 | 202.63 |
1524009600000 | 204.45 |
1524096000000 | 203.09 |
1524182400000 | 202.91 |
1524441600000 | 201.75 |
1524528000000 | 201.9 |
1524614400000 | 201.65 |
1524700800000 | 202.55 |
1524787200000 | 204.09 |
1525046400000 | 204.76 |
1525132800000 | 206.3 |
1525219200000 | 207.23 |
1525305600000 | 208.79 |
1525392000000 | 208.51 |
1525651200000 | 208.86 |
1525737600000 | 210.11 |
1525824000000 | 209.57 |
1525910400000 | 210.45 |
1525996800000 | 211.17 |
1526256000000 | 211.97 |
1526342400000 | 211.52 |
1526428800000 | 212.26 |
1526515200000 | 211.92 |
1526601600000 | 213.71 |
1526860800000 | 214.39 |
1526947200000 | 213.65 |
1527033600000 | 215.36 |
1527120000000 | 216.37 |
1527206400000 | 218.02 |
1527465600000 | 218.38 |
1527552000000 | 219.11 |
1527638400000 | 216.64 |
1527724800000 | 217.21 |
1527811200000 | 216.03 |
1528070400000 | 217.53 |
1528156800000 | 216.91 |
1528243200000 | 215.02 |
1528329600000 | 214.89 |
1528416000000 | 216.09 |
1528675200000 | 215.69 |
1528761600000 | 216.92 |
1528848000000 | 216.79 |
1528934400000 | 217.38 |
1529020800000 | 218.75 |
1529280000000 | 217.88 |
1529366400000 | 215.39 |
1529452800000 | 216.89 |
1529539200000 | 217.16 |
1529625600000 | 216.83 |
1529884800000 | 214.26 |
1529971200000 | 213.15 |
1530057600000 | 214.33 |
1530144000000 | 213.59 |
1530230400000 | 212.07 |
1530489600000 | 209.94 |
1530576000000 | 209.7 |
1530662400000 | 210.29 |
1530748800000 | 208.06 |
1530835200000 | 209.39 |
1531094400000 | 212.01 |
1531180800000 | 211.45 |
1531267200000 | 210.27 |
1531353600000 | 210.75 |
1531440000000 | 213.9 |
1531699200000 | 212.81 |
1531785600000 | 212.85 |
1531872000000 | 213.74 |
1531958400000 | 213.34 |
1532044800000 | 213.65 |
1532304000000 | 212.63 |
1532390400000 | 213.85 |
1532476800000 | 214.91 |
1532563200000 | 216.39 |
1532649600000 | 218.13 |
1532908800000 | 215.94 |
1532995200000 | 213.45 |
1533081600000 | 213.95 |
1533168000000 | 212.46 |
1533254400000 | 212.82 |
1533513600000 | 212.44 |
1533600000000 | 213.43 |
1533686400000 | 213.67 |
1533772800000 | 214.19 |
1533859200000 | 213.88 |
1534118400000 | 210.84 |
1534204800000 | 213.46 |
1534291200000 | 213.7 |
1534377600000 | 210.85 |
1534464000000 | 211.62 |
1534723200000 | 211.82 |
1534809600000 | 209.98 |
1534896000000 | 209.14 |
1534982400000 | 208.59 |
1535068800000 | 209.46 |
1535328000000 | 211.94 |
1535414400000 | 210.56 |
1535500800000 | 210.93 |
1535587200000 | 212.42 |
1535673600000 | 213.2 |
1535932800000 | 212.64 |
1536019200000 | 213.98 |
1536105600000 | 209.92 |
1536192000000 | 208.15 |
1536278400000 | 207.08 |
1536537600000 | 205.9 |
1536624000000 | 207.19 |
1536710400000 | 206.14 |
1536796800000 | 206.05 |
1536883200000 | 208.08 |
1537142400000 | 207.82 |
1537228800000 | 210.12 |
1537315200000 | 212.99 |
1537401600000 | 210.75 |
1537488000000 | 210.58 |
1537747200000 | 209.43 |
1537833600000 | 211.37 |
1537920000000 | 213.89 |
1538006400000 | 212.31 |
1538092800000 | 214.36 |
1538352000000 | 214.7 |
1538438400000 | 214.33 |
1538524800000 | 213.99 |
1538611200000 | 212.48 |
1538697600000 | 211.03 |
1538956800000 | 211.67 |
1539043200000 | 208.02 |
1539129600000 | 208.61 |
1539216000000 | 201.76 |
1539302400000 | 203.43 |
1539561600000 | 201.52 |
1539648000000 | 201.07 |
1539734400000 | 205.77 |
1539820800000 | 205.12 |
1539907200000 | 204.3 |
1540166400000 | 205.06 |
1540252800000 | 200.9 |
1540339200000 | 201.42 |
1540425600000 | 195.81 |
1540512000000 | 195.49 |
1540771200000 | 192.84 |
1540857600000 | 194.62 |
1540944000000 | 198.58 |
1541030400000 | 197.34 |
1541116800000 | 202.71 |
1541376000000 | 198.92 |
1541462400000 | 200.12 |
1541548800000 | 199.97 |
1541635200000 | 202.53 |
1541721600000 | 201.23 |
1541980800000 | 202.73 |
1542067200000 | 199.16 |
1542153600000 | 198.21 |
1542240000000 | 199.55 |
1542326400000 | 197.31 |
1542585600000 | 197.4 |
1542672000000 | 195.05 |
1542758400000 | 194.96 |
1542844800000 | 197.28 |
1542931200000 | 198.51 |
1543190400000 | 197.76 |
1543276800000 | 198.99 |
1543363200000 | 200.71 |
1543449600000 | 201.03 |
1543536000000 | 200.81 |
1543795200000 | 204.26 |
1543881600000 | 201.61 |
1543968000000 | 200.24 |
1544054400000 | 197.24 |
1544140800000 | 199.16 |
1544400000000 | 194.74 |
1544486400000 | 194.82 |
1544572800000 | 198.32 |
1544659200000 | 199.05 |
1544745600000 | 196.51 |
1545004800000 | 196.99 |
1545091200000 | 193.04 |
1545177600000 | 192.2 |
1545264000000 | 188.41 |
1545350400000 | 187.17 |
1545609600000 | 188.12 |
1545696000000 | 181.73 |
1545782400000 | 183.61 |
1545868800000 | 190.12 |
1545955200000 | 188.91 |
1546214400000 | 189.55 |
1546387200000 | 190.23 |
1546473600000 | 192.07 |
1546560000000 | 189.11 |
1546819200000 | 192.48 |
1546905600000 | 193.11 |
1546992000000 | 195.99 |
1547078400000 | 193.97 |
1547164800000 | 194.59 |
1547424000000 | 194.85 |
1547510400000 | 197.12 |
1547596800000 | 197.26 |
1547683200000 | 197.32 |
1547769600000 | 199.09 |
1548028800000 | 199.59 |
1548115200000 | 198.51 |
1548201600000 | 196.7 |
1548288000000 | 198.76 |
1548374400000 | 200.12 |
1548633600000 | 200.38 |
1548720000000 | 200.42 |
1548806400000 | 200.38 |
1548892800000 | 203.23 |
1548979200000 | 202.77 |
1549238400000 | 205.06 |
1549324800000 | 205.96 |
1549411200000 | 206.04 |
1549497600000 | 205.65 |
1549584000000 | 202.64 |
1549843200000 | 202.81 |
1549929600000 | 206.3 |
1550016000000 | 208.09 |
1550102400000 | 208.23 |
1550188800000 | 207.92 |
1550448000000 | 209.8 |
1550534400000 | 209.2 |
1550620800000 | 208.89 |
1550707200000 | 208.53 |
1550793600000 | 209.3 |
1551052800000 | 210.65 |
1551139200000 | 209.89 |
1551225600000 | 209.14 |
1551312000000 | 206.7 |
1551398400000 | 207.7 |
1551657600000 | 210.94 |
1551744000000 | 209.46 |
1551830400000 | 209.13 |
1551916800000 | 209.05 |
1552003200000 | 206.55 |
1552262400000 | 207.31 |
1552348800000 | 208.41 |
1552435200000 | 206.54 |
1552521600000 | 205.61 |
1552608000000 | 207.1 |
1552867200000 | 208.89 |
1552953600000 | 208.03 |
1553040000000 | 207.65 |
1553126400000 | 208.37 |
1553212800000 | 211.9 |
1553472000000 | 207.31 |
1553558400000 | 211.31 |
1553644800000 | 212.67 |
1553731200000 | 211.51 |
1553817600000 | 213.1 |
1554076800000 | 214.67 |
1554163200000 | 214.65 |
1554249600000 | 215.93 |
1554336000000 | 215.48 |
1554422400000 | 214.79 |
1554681600000 | 214.7 |
1554768000000 | 214.86 |
1554854400000 | 214.68 |
1554940800000 | 212.45 |
1555027200000 | 211.2 |
1555286400000 | 212.83 |
1555372800000 | 213.66 |
1555459200000 | 213.81 |
1555545600000 | 213.03 |
1555632000000 | 213.64 |
1555891200000 | 213.36 |
1555977600000 | 214.8 |
1556064000000 | 214.59 |
1556150400000 | 216.44 |
1556236800000 | 216.26 |
1556496000000 | 216.06 |
1556582400000 | 215.05 |
1556668800000 | 214.69 |
1556755200000 | 215.83 |
1556841600000 | 216.57 |
1557100800000 | 215.43 |
1557187200000 | 214.89 |
1557273600000 | 212.46 |
1557360000000 | 209.74 |
1557446400000 | 209.85 |
1557705600000 | 209.39 |
1557792000000 | 209.51 |
1557878400000 | 211.04 |
1557964800000 | 211.16 |
1558051200000 | 212.55 |
1558310400000 | 212.66 |
1558396800000 | 210.7 |
1558483200000 | 211.26 |
1558569600000 | 211.84 |
1558656000000 | 210.97 |
1558915200000 | 211.18 |
1559001600000 | 212.37 |
1559088000000 | 211.28 |
1559174400000 | 209.41 |
1559260800000 | 209.27 |
1559520000000 | 207.06 |
1559606400000 | 205.97 |
1559692800000 | 209.09 |
1559779200000 | 208.64 |
1559865600000 | 209.01 |
1560124800000 | 210.83 |
1560211200000 | 213.23 |
1560297600000 | 211.85 |
1560384000000 | 210.99 |
1560470400000 | 212.4 |
1560729600000 | 210.43 |
1560816000000 | 211.43 |
1560902400000 | 214.62 |
1560988800000 | 215.59 |
1561075200000 | 212.91 |
1561334400000 | 212.49 |
1561420800000 | 212.52 |
1561507200000 | 211.86 |
1561593600000 | 214.21 |
1561680000000 | 213.98 |
1561939200000 | 217.86 |
1562025600000 | 220.48 |
1562112000000 | 220.57 |
1562198400000 | 221.35 |
1562284800000 | 222.53 |
1562544000000 | 220.27 |
1562630400000 | 219.97 |
1562716800000 | 220.02 |
1562803200000 | 221.5 |
1562889600000 | 221.77 |
1563148800000 | 221.58 |
1563235200000 | 221.78 |
1563321600000 | 222.4 |
1563408000000 | 220.5 |
1563494400000 | 224 |
1563753600000 | 223 |
1563840000000 | 225.74 |
1563926400000 | 226.53 |
1564012800000 | 226.62 |
1564099200000 | 225.55 |
1564358400000 | 224.44 |
1564444800000 | 225.25 |
1564531200000 | 224.6 |
1564617600000 | 225.31 |
1564704000000 | 223.97 |
1564963200000 | 218.02 |
1565049600000 | 215.79 |
1565136000000 | 216.19 |
1565222400000 | 216.83 |
1565308800000 | 216.73 |
1565568000000 | 216.18 |
1565654400000 | 213.67 |
1565740800000 | 216.22 |
1565827200000 | 214.28 |
1565913600000 | 214.79 |
1566172800000 | 216.72 |
1566259200000 | 219.4 |
1566345600000 | 218.22 |
1566432000000 | 218.05 |
1566518400000 | 218.49 |
1566777600000 | 215.35 |
1566864000000 | 216.88 |
1566950400000 | 217.48 |
1567036800000 | 216.4 |
1567123200000 | 220.73 |
1567382400000 | 220.12 |
1567468800000 | 221.07 |
1567555200000 | 220.4 |
1567641600000 | 222.32 |
1567728000000 | 223.65 |
1567987200000 | 224.13 |
1568073600000 | 223.76 |
1568160000000 | 226.17 |
1568246400000 | 227.08 |
1568332800000 | 227.13 |
1568592000000 | 228.54 |
1568678400000 | 227.96 |
1568764800000 | 226.84 |
1568851200000 | 227.81 |
1568937600000 | 228.33 |
1569196800000 | 229.33 |
1569283200000 | 230.2 |
1569369600000 | 228.99 |
1569456000000 | 229.24 |
1569542400000 | 228.85 |
1569801600000 | 228.89 |
1569888000000 | 230.8 |
1569974400000 | 229.28 |
1570060800000 | 227.31 |
1570147200000 | 227.09 |
1570406400000 | 226.74 |
1570492800000 | 228.83 |
1570579200000 | 225.7 |
1570665600000 | 224.14 |
1570752000000 | 225.31 |
1571011200000 | 225.96 |
1571097600000 | 227.23 |
1571184000000 | 229.28 |
1571270400000 | 228.23 |
1571356800000 | 227.27 |
1571616000000 | 227.95 |
1571702400000 | 228.24 |
1571788800000 | 228.48 |
1571875200000 | 230.29 |
1571961600000 | 232.55 |
1572220800000 | 232.75 |
1572307200000 | 234.09 |
1572393600000 | 233.62 |
1572480000000 | 235.16 |
1572566400000 | 235.45 |
1572825600000 | 235.41 |
1572912000000 | 238.15 |
1572998400000 | 237.51 |
1573084800000 | 238.83 |
1573171200000 | 239.96 |
1573430400000 | 239.4 |
1573516800000 | 240.67 |
1573603200000 | 240.03 |
1573689600000 | 238.56 |
1573776000000 | 238.88 |
1574035200000 | 239.89 |
1574121600000 | 240.66 |
1574208000000 | 239.37 |
1574294400000 | 237.49 |
1574380800000 | 238.99 |
1574640000000 | 240.93 |
1574726400000 | 242.11 |
1574812800000 | 243.98 |
1574899200000 | 242.99 |
1574985600000 | 241.35 |
1575244800000 | 242.86 |
1575331200000 | 241.01 |
1575417600000 | 238.37 |
1575504000000 | 239.42 |
1575590400000 | 241.57 |
1575849600000 | 241.73 |
1575936000000 | 240.59 |
1576022400000 | 240.63 |
1576108800000 | 239.81 |
1576195200000 | 242.54 |
1576454400000 | 242.69 |
1576540800000 | 244.16 |
1576627200000 | 243.83 |
1576713600000 | 244.42 |
1576800000000 | 245.5 |
1577059200000 | 245.33 |
1577145600000 | 245.41 |
1577232000000 | 244.9 |
1577318400000 | 245.12 |
1577404800000 | 244.94 |
1577664000000 | 243.99 |
1577750400000 | 242.91 |
1577923200000 | 244.4 |
1578009600000 | 245.13 |
1578268800000 | 242.18 |
1578355200000 | 245.26 |
1578441600000 | 243.11 |
1578528000000 | 246.08 |
1578614400000 | 248.37 |
1578873600000 | 247.21 |
1578960000000 | 247.88 |
1579046400000 | 246.54 |
1579132800000 | 246.95 |
1579219200000 | 248.78 |
1579478400000 | 248.8 |
1579564800000 | 246.3 |
1579651200000 | 249.12 |
1579737600000 | 247.88 |
1579824000000 | 248.34 |
1580083200000 | 245.51 |
1580169600000 | 244.03 |
1580256000000 | 244.25 |
1580342400000 | 240.02 |
1580428800000 | 239.98 |
1580688000000 | 237.85 |
1580774400000 | 239.15 |
1580860800000 | 241.4 |
1580947200000 | 245.93 |
1581033600000 | 245.89 |
1581292800000 | 245.44 |
1581379200000 | 246.22 |
1581465600000 | 247.46 |
1581552000000 | 249.22 |
1581638400000 | 249.3 |
1581897600000 | 247.93 |
1581984000000 | 243.94 |
1582070400000 | 244.44 |
1582156800000 | 241.85 |
1582243200000 | 239.43 |
1582502400000 | 238.68 |
1582588800000 | 233.42 |
1582675200000 | 229.11 |
1582761600000 | 223.57 |
1582848000000 | 217.95 |
1583107200000 | 217.54 |
1583193600000 | 217.04 |
1583280000000 | 218 |
1583366400000 | 220.63 |
1583452800000 | 214.69 |
1583712000000 | 204.97 |
1583798400000 | 207.23 |
1583884800000 | 203.85 |
1583971200000 | 196.17 |
1584057600000 | 190.39 |
1584316800000 | 183.7 |
1584403200000 | 187.43 |
1584489600000 | 186.34 |
1584576000000 | 184.42 |
1584662400000 | 184.41 |
1584921600000 | 180.38 |
1585008000000 | 188.24 |
1585094400000 | 198.67 |
1585180800000 | 195.42 |
1585267200000 | 200.71 |
1585526400000 | 202.29 |
1585612800000 | 200.66 |
1585699200000 | 198.65 |
1585785600000 | 195.54 |
1585872000000 | 195 |
1586131200000 | 201.98 |
1586217600000 | 205.39 |
1586304000000 | 208.23 |
1586390400000 | 208.78 |
1586476800000 | 209.98 |
1586736000000 | 209.42 |
1586822400000 | 213.88 |
1586908800000 | 214.85 |
1586995200000 | 214.63 |
1587081600000 | 217.88 |
1587340800000 | 216.73 |
1587427200000 | 212.54 |
1587513600000 | 213.18 |
1587600000000 | 215.37 |
1587686400000 | 214.8 |
1587945600000 | 219.91 |
1588032000000 | 221.87 |
1588118400000 | 221.97 |
1588204800000 | 221.09 |
1588291200000 | 214.18 |
1588550400000 | 215.33 |
1588636800000 | 218.35 |
1588723200000 | 220.56 |
1588809600000 | 222.48 |
1588896000000 | 225.21 |
1589155200000 | 226.41 |
1589241600000 | 225.7 |
1589328000000 | 227.5 |
1589414400000 | 224.47 |
1589500800000 | 225.78 |
1589760000000 | 227.11 |
1589846400000 | 227.79 |
1589932800000 | 229.61 |
1590019200000 | 228.84 |
1590105600000 | 227.4 |
1590364800000 | 230.06 |
1590451200000 | 233.06 |
1590537600000 | 232.53 |
1590624000000 | 233.52 |
1590710400000 | 231.52 |
1590969600000 | 235.98 |
1591056000000 | 236.59 |
1591142400000 | 237.46 |
1591228800000 | 235.83 |
1591315200000 | 235.56 |
1591574400000 | 238.98 |
1591660800000 | 239.42 |
1591747200000 | 241.44 |
1591833600000 | 236.68 |
1591920000000 | 235.23 |
1592179200000 | 228.45 |
1592265600000 | 238.06 |
1592352000000 | 239.46 |
1592438400000 | 239.29 |
1592524800000 | 241.42 |
1592784000000 | 239.71 |
1592870400000 | 240.1 |
1592956800000 | 239.64 |
1593043200000 | 237.46 |
1593129600000 | 239.66 |
1593388800000 | 234.81 |
1593475200000 | 237.26 |
1593561600000 | 235.84 |
1593648000000 | 238.03 |
1593734400000 | 241.25 |
1593993600000 | 242.31 |
1594080000000 | 243.32 |
1594166400000 | 240.33 |
1594252800000 | 241.26 |
1594339200000 | 239.08 |
1594598400000 | 240.95 |
1594684800000 | 238.96 |
1594771200000 | 242.77 |
1594857600000 | 238.68 |
1594944000000 | 238.75 |
1595203200000 | 238.38 |
1595289600000 | 242.06 |
1595376000000 | 237.43 |
1595462400000 | 237.29 |
1595548800000 | 237.19 |
1595808000000 | 235.31 |
1595894400000 | 235.99 |
1595980800000 | 233.94 |
1596067200000 | 232.76 |
1596153600000 | 227.27 |
1596412800000 | 230.45 |
1596499200000 | 234.22 |
1596585600000 | 232.35 |
1596672000000 | 232.36 |
1596758400000 | 230.51 |
1597017600000 | 232.2 |
1597104000000 | 234.56 |
1597190400000 | 235.32 |
1597276800000 | 236.88 |
1597363200000 | 238.78 |
1597622400000 | 236.82 |
1597708800000 | 238.55 |
1597795200000 | 237.98 |
1597881600000 | 235.8 |
1597968000000 | 237.98 |
1598227200000 | 238.56 |
1598313600000 | 238.12 |
1598400000000 | 238.96 |
1598486400000 | 239.06 |
1598572800000 | 236.93 |
1598832000000 | 235.94 |
1598918400000 | 235.93 |
1599004800000 | 239.38 |
1599091200000 | 240.59 |
1599177600000 | 235.77 |
1599436800000 | 234.8 |
1599523200000 | 237.39 |
1599609600000 | 234.02 |
1599696000000 | 234.6 |
1599782400000 | 236.52 |
1600041600000 | 237.84 |
1600128000000 | 238.58 |
1600214400000 | 241.62 |
1600300800000 | 240.2 |
1600387200000 | 240.5 |
1600646400000 | 240.26 |
1600732800000 | 239.42 |
1600819200000 | 241.04 |
1600905600000 | 239.4 |
1600992000000 | 239.76 |
1601251200000 | 241.01 |
1601337600000 | 241.04 |
1601424000000 | 238.91 |
1601510400000 | 239.26 |
1601596800000 | 237.82 |
1601856000000 | 239.03 |
1601942400000 | 240.7 |
1602028800000 | 241.76 |
1602115200000 | 244.44 |
1602201600000 | 243.62 |
1602460800000 | 243.8 |
1602547200000 | 245.52 |
1602633600000 | 246.5 |
1602720000000 | 244.42 |
1602806400000 | 242.61 |
1603065600000 | 243.67 |
1603152000000 | 242.48 |
1603238400000 | 243.87 |
1603324800000 | 242.69 |
1603411200000 | 242.9 |
1603670400000 | 240.95 |
1603756800000 | 240.12 |
1603843200000 | 242.67 |
1603929600000 | 242.48 |
1604016000000 | 239.59 |
1604275200000 | 241.67 |
1604361600000 | 242.25 |
1604448000000 | 245.57 |
1604534400000 | 250.35 |
1604620800000 | 250.3 |
1604880000000 | 253.83 |
1604966400000 | 253.25 |
1605052800000 | 255.89 |
1605139200000 | 254.94 |
1605225600000 | 253.17 |
1605484800000 | 257.56 |
1605571200000 | 256.62 |
1605657600000 | 256.23 |
1605744000000 | 256.47 |
1605830400000 | 257.2 |
1606089600000 | 256.24 |
1606176000000 | 260.57 |
1606262400000 | 261.37 |
1606348800000 | 264.08 |
1606435200000 | 264.99 |
1606694400000 | 261.47 |
1606780800000 | 261.0899 |
1606867200000 | 259.5 |
1606953600000 | 259.64 |
1607040000000 | 258.68 |
1607299200000 | 257.76 |
1607385600000 | 258.33 |
1607472000000 | 261.16 |
1607558400000 | 258.38 |
1607644800000 | 261.26 |
1607904000000 | 260.99 |
1607990400000 | 259.38 |
1608076800000 | 259.98 |
1608163200000 | 262.66 |
1608249600000 | 260.98 |
1608508800000 | 260.64 |
1608595200000 | 257.94 |
1608681600000 | 260.29 |
1608768000000 | 262.24 |
1608854400000 | 262.2799 |
1609113600000 | 261.54 |
1609200000000 | 265.73 |
1609286400000 | 264.54 |
1609372800000 | 265.5899 |
1609718400000 | 265.66 |
1609804800000 | 266.35 |
1609891200000 | 264.3399 |
1609977600000 | 266.46 |
1610064000000 | 270.08 |
1610323200000 | 269.61 |
1610409600000 | 268.43 |
1610496000000 | 271.26 |
1610582400000 | 271.26 |
1610668800000 | 270.06 |
1610928000000 | 269.14 |
1611014400000 | 269.29 |
1611100800000 | 270.7 |
1611187200000 | 271.95 |
1611273600000 | 270.02 |
1611532800000 | 272.88 |
1611619200000 | 271.08 |
1611705600000 | 272.44 |
1611792000000 | 268.44 |
1611878400000 | 263.86 |
1612137600000 | 267.07 |
1612224000000 | 270.51 |
1612310400000 | 273.83 |
1612396800000 | 271.64 |
1612483200000 | 274.58 |
1612742400000 | 279.0299 |
1612828800000 | 280.75 |
1612915200000 | 279.58 |
1613001600000 | 279.18 |
1613088000000 | 279.88 |
1613347200000 | 281.24 |
1613433600000 | 282.82 |
1613520000000 | 284.26 |
1613606400000 | 281.11 |
1613692800000 | 279.52 |
1613952000000 | 282.8 |
1614038400000 | 284.25 |
1614124800000 | 278.11 |
1614211200000 | 277.16 |
1614297600000 | 267.25 |
1614556800000 | 274.46 |
1614643200000 | 271.08 |
1614729600000 | 272.91 |
1614816000000 | 269.64 |
1614902400000 | 270.61 |
1615161600000 | 268.73 |
1615248000000 | 270.96 |
1615334400000 | 271.25 |
1615420800000 | 271.7 |
1615507200000 | 274.4 |
1615766400000 | 275.57 |
1615852800000 | 279.22 |
1615939200000 | 278.45 |
1616025600000 | 281.32 |
1616112000000 | 280.47 |
1616371200000 | 276.9 |
1616457600000 | 276.32 |
1616544000000 | 273.44 |
1616630400000 | 276.81 |
1616716800000 | 280.25 |
1616976000000 | 283.0299 |
1617062400000 | 282.3399 |
1617148800000 | 279.37 |
1617235200000 | 281.74 |
1617321600000 | 283.47 |
1617580800000 | 284.5299 |
1617667200000 | 281.85 |
1617753600000 | 282.67 |
1617840000000 | 283.51 |
1617926400000 | 282.88 |
1618185600000 | 280.37 |
1618272000000 | 280.63 |
1618358400000 | 281.8 |
1618444800000 | 282.56 |
1618531200000 | 282.58 |
1618790400000 | 283.94 |
1618876800000 | 279.68 |
1618963200000 | 275.3 |
1619049600000 | 279.91 |
1619136000000 | 278.66 |
1619395200000 | 279.9 |
1619481600000 | 277.08 |
1619568000000 | 276.81 |
1619654400000 | 276.83 |
1619740800000 | 276.12 |
1620000000000 | 275.77 |
1620086400000 | 276.63 |
1620172800000 | 277.21 |
1620259200000 | 277.06 |
1620345600000 | 277.64 |
1620604800000 | 279.9 |
1620691200000 | 272.87 |
1620777600000 | 270.5299 |
1620864000000 | 263.98 |
1620950400000 | 267.15 |
1621209600000 | 266.35 |
1621296000000 | 269.3 |
1621382400000 | 268.27 |
1621468800000 | 268.8 |
1621555200000 | 270.23 |
1621814400000 | 270.14 |
1621900800000 | 271.3 |
1621987200000 | 272.24 |
1622073600000 | 272.1 |
1622160000000 | 274.63 |
1622419200000 | 272.9 |
1622505600000 | 273.32 |
1622592000000 | 275.65 |
1622678400000 | 277.54 |
1622764800000 | 278.23 |
1623024000000 | 278.52 |
1623110400000 | 278.21 |
1623196800000 | 276.85 |
1623283200000 | 278.62 |
1623369600000 | 279.63 |
1623628800000 | 280.21 |
1623715200000 | 282.49 |
1623801600000 | 283.05 |
1623888000000 | 283.5299 |
1623974400000 | 284.98 |
1624233600000 | 278 |
1624320000000 | 284.0899 |
1624406400000 | 283.41 |
1624492800000 | 284.06 |
1624579200000 | 285.57 |
1624838400000 | 286.36 |
1624924800000 | 285.73 |
1625011200000 | 285.08 |
1625097600000 | 282.9 |
1625184000000 | 285.21 |
1625443200000 | 285.45 |
1625529600000 | 286.5299 |
1625616000000 | 287.14 |
1625702400000 | 284.46 |
1625788800000 | 282.35 |
1626048000000 | 287.8399 |
1626134400000 | 289.8399 |
1626220800000 | 290.88 |
1626307200000 | 288.75 |
1626393600000 | 287.87 |
1626652800000 | 285.81 |
1626739200000 | 284.58 |
1626825600000 | 285.46 |
1626912000000 | 286.43 |
1626998400000 | 286.64 |
1627257600000 | 288.94 |
1627344000000 | 289.22 |
1627430400000 | 285.85 |
1627516800000 | 288.37 |
1627603200000 | 284.13 |
1627862400000 | 288.82 |
1627948800000 | 289.31 |
1628035200000 | 288.0299 |
1628121600000 | 288.49 |
1628208000000 | 289.18 |
1628467200000 | 288.8 |
1628553600000 | 290.97 |
1628640000000 | 290.33 |
1628726400000 | 289.62 |
1628812800000 | 291.07 |
1629072000000 | 288.54 |
1629158400000 | 286.73 |
1629244800000 | 287.57 |
1629331200000 | 285.7799 |
1629417600000 | 284.71 |
1629676800000 | 287.46 |
1629763200000 | 289.26 |
1629849600000 | 289.51 |
1629936000000 | 288.3399 |
1630022400000 | 286.66 |
1630281600000 | 289.67 |
1630368000000 | 291.4 |
1630454400000 | 292.11 |
1630540800000 | 293.73 |
1630627200000 | 297.15 |
1630886400000 | 300.22 |
1630972800000 | 301.61 |
1631059200000 | 304.33 |
1631145600000 | 302.45 |
1631232000000 | 307.02 |
1631491200000 | 308.96 |
1631577600000 | 309.96 |
1631664000000 | 308.62 |
1631750400000 | 306.93 |
1631836800000 | 306.95 |
1632096000000 | 306.01 |
1632182400000 | 303.0299 |
1632268800000 | 301.48 |
1632355200000 | 301.7 |
1632441600000 | 304.67 |
1632700800000 | 305.13 |
1632787200000 | 300.57 |
1632873600000 | 296.16 |
1632960000000 | 299.46 |
1633046400000 | 294.71 |
1633305600000 | 292.76 |
1633392000000 | 289.42 |
1633478400000 | 290.92 |
1633564800000 | 290.66 |
1633651200000 | 293.07 |
1633910400000 | 294.81 |
1633996800000 | 292.74 |
1634083200000 | 291.49 |
1634169600000 | 293.99 |
1634256000000 | 297.0299 |
1634515200000 | 295.49 |
1634601600000 | 297.64 |
1634688000000 | 297.58 |
1634774400000 | 295.04 |
1634860800000 | 296.6 |
1635120000000 | 297.54 |
1635206400000 | 298.43 |
1635292800000 | 298.5899 |
1635379200000 | 296.41 |
1635465600000 | 296.04 |
1635724800000 | 301.23 |
1635811200000 | 299.5299 |
1635897600000 | 299.73 |
1635984000000 | 303.66 |
1636070400000 | 304.77 |
1636329600000 | 303.5 |
1636416000000 | 302.3399 |
1636502400000 | 300.43 |
1636588800000 | 302.89 |
1636675200000 | 307.57 |
1636934400000 | 310.32 |
1637020800000 | 310.2799 |
1637107200000 | 310.88 |
1637193600000 | 309.89 |
1637280000000 | 313.96 |
1637539200000 | 314.43 |
1637625600000 | 314.47 |
1637712000000 | 311.42 |
1637798400000 | 313.11 |
1637884800000 | 307.43 |
1638144000000 | 305.25 |
1638230400000 | 302.33 |
1638316800000 | 301.65 |
1638403200000 | 299.66 |
1638489600000 | 303.05 |
1638748800000 | 301.74 |
1638835200000 | 307.7799 |
1638921600000 | 310.04 |
1639008000000 | 311.04 |
1639094400000 | 308.35 |
1639353600000 | 309.17 |
1639440000000 | 308.3399 |
1639526400000 | 307.51 |
1639612800000 | 310.64 |
1639699200000 | 307.73 |
1639958400000 | 303.35 |
1640044800000 | 306.79 |
1640131200000 | 305.15 |
1640217600000 | 307.91 |
1640304000000 | 307.8 |
1640563200000 | 306.01 |
1640649600000 | 309.72 |
1640736000000 | 308 |
1640822400000 | 307.56 |
1640908800000 | 305.67 |
1641168000000 | 306.69 |
1641254400000 | 310.67 |
1641340800000 | 307.07 |
1641427200000 | 299.86 |
1641513600000 | 299.73 |
1641772800000 | 301.88 |
1641859200000 | 298.04 |
1641945600000 | 302.68 |
1642032000000 | 301.61 |
1642118400000 | 298.66 |
1642377600000 | 298.55 |
1642464000000 | 299.98 |
1642550400000 | 294.4 |
1642636800000 | 298.5299 |
1642723200000 | 294.05 |
1642982400000 | 293.61 |
1643068800000 | 287.24 |
1643155200000 | 286.62 |
1643241600000 | 279.54 |
1643328000000 | 282.1 |
1643587200000 | 284.86 |
1643673600000 | 287.13 |
1643760000000 | 293.29 |
1643846400000 | 287.96 |
1643932800000 | 287.13 |
1644192000000 | 287.99 |
1644278400000 | 289.1 |
1644364800000 | 292.39 |
1644451200000 | 294.19 |
1644537600000 | 294.7 |
1644796800000 | 293.8399 |
1644883200000 | 289.92 |
1644969600000 | 293.17 |
1645056000000 | 291.8399 |
1645142400000 | 289.94 |
1645401600000 | 289.7 |
1645488000000 | 285.12 |
1645574400000 | 286.4 |
1645660800000 | 284.66 |
1645747200000 | 286.17 |
1646006400000 | 288.5899 |
1646092800000 | 294.14 |
1646179200000 | 293.71 |
1646265600000 | 298.12 |
1646352000000 | 298.88 |
1646611200000 | 294.58 |
1646697600000 | 286.32 |
1646784000000 | 282.43 |
1646870400000 | 289.98 |
1646956800000 | 286.16 |
1647216000000 | 283.17 |
1647302400000 | 280.36 |
1647388800000 | 285.18 |
1647475200000 | 291.43 |
1647561600000 | 294.51 |
1647820800000 | 294.81 |
1647907200000 | 295.72 |
1647993600000 | 301.33 |
1648080000000 | 299.88 |
1648166400000 | 301.77 |
1648425600000 | 296.97 |
1648512000000 | 298.0299 |
1648598400000 | 298.46 |
1648684800000 | 297.87 |
1648771200000 | 298.35 |
1649030400000 | 303.19 |
1649116800000 | 305.37 |
1649203200000 | 300.47 |
1649289600000 | 295.5299 |
1649376000000 | 296.2 |
1649635200000 | 290.9 |
1649721600000 | 289.76 |
1649808000000 | 291.89 |
1649894400000 | 295.96 |
1649980800000 | 293.22 |
1650240000000 | 289.37 |
1650326400000 | 287.9 |
1650412800000 | 289.14 |
1650499200000 | 288.5 |
1650585600000 | 285.73 |
1650844800000 | 284.07 |
1650931200000 | 282.97 |
1651017600000 | 284.18 |
1651104000000 | 285.63 |
1651190400000 | 288.1 |
1651449600000 | 283.58 |
1651536000000 | 283.1 |
1651622400000 | 281.36 |
1651708800000 | 283.51 |
1651795200000 | 278.73 |
1652054400000 | 270.96 |
1652140800000 | 269.71 |
1652227200000 | 271.33 |
1652313600000 | 270.46 |
1652400000000 | 274.52 |
1652659200000 | 274.83 |
1652745600000 | 273.21 |
1652832000000 | 278.62 |
1652918400000 | 274.5299 |
1653004800000 | 277.49 |
1653264000000 | 278.69 |
1653350400000 | 276.0299 |
1653436800000 | 275.31 |
1653523200000 | 273.15 |
1653609600000 | 275.7 |
1653868800000 | 279.72 |
1653955200000 | 279.2 |
1654041600000 | 280.51 |
1654128000000 | 277.05 |
1654214400000 | 278.93 |
1654473600000 | 277.64 |
1654560000000 | 275.69 |
1654646400000 | 275.52 |
1654732800000 | 274.56 |
1654819200000 | 271.97 |
1655078400000 | 269.06 |
1655164800000 | 261.21 |
1655251200000 | 257.7799 |
1655337600000 | 257.79 |
1655424000000 | 249.78 |
1655683200000 | 246.31 |
1655769600000 | 248.74 |
1655856000000 | 247.54 |
1655942400000 | 251.18 |
1656028800000 | 254.88 |
1656288000000 | 257.72 |
1656374400000 | 260.76 |
1656460800000 | 258.43 |
1656547200000 | 256.07 |
1656633600000 | 254.66 |
1656892800000 | 256.5 |
1656979200000 | 261.44 |
1657065600000 | 262.39 |
1657152000000 | 267.07 |
1657238400000 | 268.4 |
1657497600000 | 267.79 |
1657584000000 | 267.52 |
1657670400000 | 265.92 |
1657756800000 | 267.18 |
1657843200000 | 265.12 |
1658102400000 | 264.73 |
1658188800000 | 263.5 |
1658275200000 | 271.6 |
1658361600000 | 272.49 |
1658448000000 | 275.89 |
1658707200000 | 274.02 |
1658793600000 | 276.9 |
1658880000000 | 276.18 |
1658966400000 | 281.66 |
1659052800000 | 282.23 |
1659312000000 | 287.25 |
1659398400000 | 284 |
1659484800000 | 282.72 |
1659571200000 | 284.1 |
1659657600000 | 285.19 |
1659916800000 | 285.25 |
1660003200000 | 284.73 |
1660089600000 | 284.5 |
1660176000000 | 286.3 |
1660262400000 | 289.86 |
1660521600000 | 293.19 |
1660608000000 | 291.86 |
1660694400000 | 291.75 |
1660780800000 | 291.58 |
1660867200000 | 290.12 |
1661126400000 | 290.86 |
1661212800000 | 289.91 |
1661299200000 | 287.35 |
1661385600000 | 290.3399 |
1661472000000 | 289.04 |
1661731200000 | 280.93 |
1661817600000 | 283.29 |
1661904000000 | 280.15 |
1661990400000 | 275.33 |
1662076800000 | 271.54 |
1662336000000 | 274.22 |
1662422400000 | 271.38 |
1662508800000 | 265.22 |
1662595200000 | 271.31 |
1662681600000 | 275.8 |
1662940800000 | 277.02 |
1663027200000 | 278.71 |
1663113600000 | 274.7 |
1663200000000 | 273.58 |
1663286400000 | 270.15 |
1663545600000 | 269.7799 |
1663632000000 | 270.63 |
1663718400000 | 268.73 |
1663804800000 | 271.11 |
1663891200000 | 270.27 |
1664150400000 | 263.7 |
1664236800000 | 265.83 |
1664323200000 | 263.37 |
1664409600000 | 263.85 |
1664496000000 | 259.56 |
1664755200000 | 260.68 |
1664841600000 | 265.99 |
1664928000000 | 270.99 |
1665014400000 | 271.56 |
1665100800000 | 269.95 |
1665360000000 | 268.96 |
1665446400000 | 264.21 |
1665532800000 | 262.79 |
1665619200000 | 258.75 |
1665705600000 | 261.69 |
1665964800000 | 257.47 |
1666051200000 | 260.75 |
1666137600000 | 260.99 |
1666224000000 | 257.37 |
1666310400000 | 256.63 |
1666569600000 | 256.17 |
1666656000000 | 256.3 |
1666742400000 | 258.17 |
1666828800000 | 259.33 |
1666915200000 | 254.73 |
1667174400000 | 256.73 |
1667260800000 | 260.48 |
1667347200000 | 260.43 |
1667433600000 | 259.36 |
1667520000000 | 256.93 |
1667779200000 | 259.18 |
1667865600000 | 262.0299 |
1667952000000 | 261.05 |
1668038400000 | 262.85 |
1668124800000 | 274.04 |
1668384000000 | 274.48 |
1668470400000 | 276.1 |
1668556800000 | 274.94 |
1668643200000 | 274.7 |
1668729600000 | 274.85 |
1668988800000 | 273.2 |
1669075200000 | 274.93 |
1669161600000 | 276.0299 |
1669248000000 | 281.51 |
1669334400000 | 279.29 |
1669593600000 | 277.96 |
1669680000000 | 280.37 |
1669766400000 | 279.47 |
1669852800000 | 283.99 |
1669939200000 | 281.19 |
1670198400000 | 279.9 |
1670284800000 | 278.2 |
1670371200000 | 277.41 |
1670457600000 | 275.64 |
1670544000000 | 280.17 |
1670803200000 | 278.31 |
1670889600000 | 279.56 |
1670976000000 | 281.56 |
1671062400000 | 274.22 |
1671148800000 | 273.02 |
1671408000000 | 271.39 |
1671494400000 | 272.89 |
1671580800000 | 274.48 |
1671667200000 | 276.5299 |
1671753600000 | 273.68 |
1672012800000 | 274.14 |
1672099200000 | 274.91 |
1672185600000 | 274.44 |
1672272000000 | 272.61 |
1672358400000 | 273.98 |
1672617600000 | 273.98 |
1672704000000 | 277.83 |
1672790400000 | 275.08 |
1672876800000 | 274.04 |
1672963200000 | 277.08 |
1673222400000 | 276.77 |
1673308800000 | 276.12 |
1673395200000 | 277.33 |
1673481600000 | 281.87 |
1673568000000 | 284.3399 |
1673827200000 | 282.2799 |
1673913600000 | 284.32 |
1674000000000 | 286.64 |
1674086400000 | 286.31 |
1674172800000 | 284.91 |
1674432000000 | 286.39 |
1674518400000 | 290.67 |
1674604800000 | 291.19 |
1674691200000 | 291.68 |
1674777600000 | 293.05 |
1675036800000 | 291.14 |
1675123200000 | 288.0899 |
1675209600000 | 289.08 |
1675296000000 | 290.58 |
1675382400000 | 287.96 |
1675641600000 | 286.5299 |
1675728000000 | 291.02 |
1675814400000 | 290.8399 |
1675900800000 | 290.5299 |
1675987200000 | 291.3 |
1676246400000 | 287.15 |
1676332800000 | 288.94 |
1676419200000 | 285.27 |
1676505600000 | 287.68 |
1676592000000 | 284.94 |
1676851200000 | 285 |
1676937600000 | 283.38 |
1677024000000 | 282.56 |
1677110400000 | 282.94 |
1677196800000 | 282.6 |
1677456000000 | 278.55 |
1677542400000 | 279.94 |
1677628800000 | 279.05 |
1677715200000 | 280.2799 |
1677801600000 | 283.98 |
1678060800000 | 284.18 |
1678147200000 | 284.74 |
1678233600000 | 284.95 |
1678320000000 | 287.62 |
1678406400000 | 280.42 |
1678665600000 | 279.01 |
1678752000000 | 270.8 |
1678838400000 | 278.69 |
1678924800000 | 273.96 |
1679011200000 | 278.55 |
1679270400000 | 271.93 |
1679356800000 | 269.91 |
1679443200000 | 272.63 |
1679529600000 | 272.5899 |
1679616000000 | 275.89 |
1679875200000 | 274.76 |
1679961600000 | 276.24 |
1680048000000 | 276.14 |
1680134400000 | 275.08 |
1680220800000 | 277.51 |
1680480000000 | 280.33 |
1680566400000 | 280.02 |
1680652800000 | 278.77 |
1680739200000 | 273.46 |
1680825600000 | 273.91 |
1681084800000 | 274.0299 |
1681171200000 | 275.87 |
1681257600000 | 277.02 |
1681344000000 | 278.08 |
1681430400000 | 278.12 |
1681689600000 | 280.18 |
1681776000000 | 281.65 |
1681862400000 | 280.12 |
1681948800000 | 280.37 |
1682035200000 | 279.24 |
1682294400000 | 276.24 |
1682380800000 | 278.19 |
1682467200000 | 274.64 |
1682553600000 | 274.37 |
1682640000000 | 273.15 |
1682899200000 | 274.69 |
1682985600000 | 275.39 |
1683072000000 | 274.64 |
1683158400000 | 278.7799 |
1683244800000 | 278.37 |
1683504000000 | 279.31 |
1683590400000 | 282.06 |
1683676800000 | 281.7 |
1683763200000 | 282.0899 |
1683849600000 | 283.55 |
1684108800000 | 284.68 |
1684195200000 | 285.67 |
1684281600000 | 284.89 |
1684368000000 | 287.36 |
1684454400000 | 288.92 |
1684713600000 | 288.83 |
1684800000000 | 288.66 |
1684886400000 | 284.72 |
1684972800000 | 282.06 |
1685059200000 | 282.19 |
1685318400000 | 285.07 |
1685404800000 | 284.35 |
1685491200000 | 282.66 |
1685577600000 | 285.3399 |
1685664000000 | 288.11 |
1685923200000 | 292.57 |
1686009600000 | 293.54 |
1686096000000 | 289.81 |
1686182400000 | 287.39 |
1686268800000 | 290.17 |
1686528000000 | 291.51 |
1686614400000 | 292.52 |
1686700800000 | 294.6 |
1686787200000 | 292.56 |
1686873600000 | 293.32 |
1687132800000 | 291.1 |
1687219200000 | 291.49 |
1687305600000 | 288.82 |
1687392000000 | 285.01 |
1687478400000 | 281.39 |
1687737600000 | 280.32 |
1687824000000 | 279.06 |
1687910400000 | 282.61 |
1687996800000 | 283.2 |
1688083200000 | 281.79 |
1688342400000 | 285.2799 |
1688428800000 | 285.74 |
1688515200000 | 286.3 |
1688601600000 | 281.73 |
1688688000000 | 280.25 |
1688947200000 | 277.66 |
1689033600000 | 280.77 |
1689120000000 | 281.11 |
1689206400000 | 285.24 |
1689292800000 | 284.75 |
1689552000000 | 283.67 |
1689638400000 | 284.58 |
1689724800000 | 285.27 |
1689811200000 | 283.19 |
1689897600000 | 280.93 |
1690156800000 | 284.36 |
1690243200000 | 286.85 |
1690329600000 | 287.97 |
1690416000000 | 292.15 |
1690502400000 | 291.57 |
1690761600000 | 291.98 |
1690848000000 | 292.75 |
1690934400000 | 288.0299 |
1691020800000 | 287.51 |
1691107200000 | 286.8399 |
1691366400000 | 288.15 |
1691452800000 | 287.39 |
1691539200000 | 284.92 |
1691625600000 | 284.43 |
1691712000000 | 284.21 |
1691971200000 | 282.48 |
1692057600000 | 283.22 |
1692144000000 | 279.47 |
1692230400000 | 278.74 |
1692316800000 | 279.83 |
1692576000000 | 278.85 |
1692662400000 | 282.81 |
1692748800000 | 285.82 |
1692835200000 | 286.16 |
1692921600000 | 282.5899 |
1693180800000 | 285.04 |
1693267200000 | 286.77 |
1693353600000 | 287.48 |
1693440000000 | 291.16 |
1693526400000 | 292.18 |
1693785600000 | 295.1 |
1693872000000 | 294.76 |
1693958400000 | 295 |
1694044800000 | 293.25 |
1694131200000 | 290.04 |
1694390400000 | 290.36 |
1694476800000 | 291.38 |
1694563200000 | 288.5299 |
1694649600000 | 294.21 |
1694736000000 | 295.94 |
1694995200000 | 295.11 |
1695081600000 | 293.2 |
1695168000000 | 289.61 |
1695254400000 | 287.36 |
1695340800000 | 286.31 |
1695600000000 | 288.38 |
1695686400000 | 286.11 |
1695772800000 | 287.5899 |
1695859200000 | 286.2799 |
1695945600000 | 286.2 |
1696204800000 | 286.13 |
1696291200000 | 284.22 |
1696377600000 | 280.04 |
1696464000000 | 283.94 |
1696550400000 | 282.95 |
1696809600000 | 283.76 |
1696896000000 | 287.36 |
1696982400000 | 285.66 |
1697068800000 | 289.68 |
1697155200000 | 286.62 |
1697414400000 | 281.49 |
1697500800000 | 283.94 |
1697587200000 | 284.1 |
1697673600000 | 277.95 |
1697760000000 | 276.16 |
1698019200000 | 273.45 |
1698105600000 | 274.72 |
1698192000000 | 276.07 |
1698278400000 | 272.49 |
1698364800000 | 275.3399 |
1698624000000 | 273.37 |
1698710400000 | 271.99 |
1698796800000 | 279.01 |
1698883200000 | 280.89 |
1698969600000 | 281.42 |
1699228800000 | 282.77 |
1699315200000 | 280.07 |
1699401600000 | 278.96 |
1699488000000 | 280.81 |
1699574400000 | 280.97 |
1699833600000 | 280.97 |
1699920000000 | 281.07 |
1700006400000 | 286.4 |
1700092800000 | 286.81 |
1700179200000 | 288.85 |
1700438400000 | 289.27 |
1700524800000 | 291.87 |
1700611200000 | 291.8399 |
1700697600000 | 290.64 |
1700784000000 | 290.96 |
1701043200000 | 291.38 |
1701129600000 | 291.79 |
1701216000000 | 292.07 |
1701302400000 | 294.8 |
1701388800000 | 296.95 |
1701648000000 | 298.32 |
1701734400000 | 294.02 |
1701820800000 | 299.06 |
1701907200000 | 300.56 |
1701993600000 | 298.1 |
1702252800000 | 298.2799 |
1702339200000 | 298.54 |
1702425600000 | 300.94 |
1702512000000 | 301.96 |
1702598400000 | 306.31 |
1702857600000 | 303.9 |
1702944000000 | 304.92 |
1703030400000 | 307.0899 |
1703116800000 | 306.87 |
1703203200000 | 308.11 |
1703462400000 | 307.26 |
1703548800000 | 307.14 |
1703635200000 | 309.79 |
1703721600000 | 312.49 |
1703808000000 | 312.91 |
1704153600000 | 313.87 |
1704240000000 | 310.58 |
1704326400000 | 308.27 |
1704412800000 | 308.8399 |
1704672000000 | 308.56 |
1704758400000 | 312.05 |
1704844800000 | 310.79 |
1704931200000 | 313.29 |
1705017600000 | 317.5 |
1705276800000 | 318.3399 |
1705363200000 | 315.15 |
1705449600000 | 311.13 |
1705536000000 | 311.02 |
1705622400000 | 313.65 |
1705881600000 | 316.54 |
1705968000000 | 317.32 |
1706054400000 | 318.31 |
1706140800000 | 320.35 |
1706227200000 | 315.2799 |
1706486400000 | 320.26 |
1706572800000 | 319.13 |
1706659200000 | 322.7799 |
1706745600000 | 320.47 |
1706832000000 | 319.86 |
1707091200000 | 319.65 |
1707177600000 | 319.2 |
1707264000000 | 320.35 |
1707350400000 | 319.1 |
1707436800000 | 316.89 |
1707696000000 | 317.76 |
1707782400000 | 322.65 |
1707868800000 | 321.35 |
1707955200000 | 321.93 |
1708041600000 | 324.27 |
1708300800000 | 322.3 |
1708387200000 | 321.98 |
1708473600000 | 319.91 |
1708560000000 | 322.41 |
1708646400000 | 322.77 |
1708905600000 | 321.99 |
1708992000000 | 322.04 |
1709078400000 | 321.16 |
1709164800000 | 325.26 |
1709251200000 | 328.94 |
1709510400000 | 326.72 |
1709596800000 | 327.77 |
1709683200000 | 328.79 |
1709769600000 | 329.89 |
1709856000000 | 332.63 |
1710115200000 | 329.13 |
1710201600000 | 327.73 |
1710288000000 | 325.6 |
1710374400000 | 326.5 |
1710460800000 | 322.24 |
1710720000000 | 327.62 |
1710806400000 | 326.38 |
1710892800000 | 325.36 |
1710979200000 | 329.51 |
1711065600000 | 330.05 |
1711324800000 | 326.17 |
1711411200000 | 326.51 |
1711497600000 | 328.79 |
1711584000000 | 328.04 |
1711670400000 | 329.43 |
1711929600000 | 327.04 |
1712016000000 | 326.0299 |
1712102400000 | 321.68 |
1712188800000 | 323.4 |
1712275200000 | 320.06 |
1712534400000 | 321.15 |
1712620800000 | 323.8 |
1712707200000 | 323.66 |
1712793600000 | 324.01 |
1712880000000 | 326.12 |
1713139200000 | 322.47 |
1713225600000 | 315.43 |
1713312000000 | 314.07 |
1713398400000 | 315.37 |
1713484800000 | 308.2799 |
1713744000000 | 313.06 |
1713830400000 | 312.45 |
1713916800000 | 316.93 |
1714003200000 | 312.52 |
1714089600000 | 313.19 |
1714348800000 | 314.32 |
1714435200000 | 317.47 |
1714521600000 | 313.8 |
1714608000000 | 319.68 |
1714694400000 | 320.66 |
1714953600000 | 319.31 |
1715040000000 | 324.0899 |
1715126400000 | 320.51 |
1715212800000 | 320.22 |
1715299200000 | 323.0299 |
1715558400000 | 321.88 |
1715644800000 | 321.71 |
1715731200000 | 324.12 |
1715817600000 | 329.01 |
1715904000000 | 328.7 |
1716163200000 | 329.7799 |
1716249600000 | 328.88 |
1716336000000 | 326.11 |
1716422400000 | 327.21 |
1716508800000 | 324.42 |
1716768000000 | 326.47 |
1716854400000 | 326.18 |
1716940800000 | 323.25 |
1717027200000 | 321.8 |
1717113600000 | 323.94 |
1717372800000 | 328.01 |
1717459200000 | 329.0899 |
1717545600000 | 324.4 |
1717632000000 | 326.12 |
1717718400000 | 326.4 |
1717977600000 | 329.19 |
1718064000000 | 327.56 |
1718150400000 | 324.23 |
1718236800000 | 324.9 |
1718323200000 | 327.14 |
1718582400000 | 322.44 |
1718668800000 | 324.56 |
1718755200000 | 324.69 |
1718841600000 | 324.2 |
1718928000000 | 324.73 |
1719187200000 | 324.22 |
1719273600000 | 328.32 |
1719360000000 | 330.17 |
1719446400000 | 327.83 |
1719532800000 | 327.76 |
1719792000000 | 326.05 |
1719878400000 | 328.77 |
1719964800000 | 330.44 |
1720051200000 | 333.58 |
1720137600000 | 332.62 |
1720396800000 | 331.0299 |
1720483200000 | 333.85 |
1720569600000 | 335.96 |
1720656000000 | 344.08 |
1720742400000 | 341.51 |
1721001600000 | 340.98 |
1721088000000 | 338.96 |
1721174400000 | 339.75 |
1721260800000 | 333.89 |
1721347200000 | 331.86 |
1721606400000 | 328.54 |
1721692800000 | 332.42 |
1721779200000 | 333.87 |
1721865600000 | 324.68 |
1721952000000 | 324.75 |
1722211200000 | 331.3399 |
1722297600000 | 328.98 |
1722384000000 | 342.67 |
1722470400000 | 338.96 |
1722556800000 | 325.18 |
1722816000000 | 300.24 |
1722902400000 | 315.1 |
1722988800000 | 317.17 |
1723075200000 | 316.79 |
1723161600000 | 322.33 |
1723420800000 | 320.79 |
1723507200000 | 326.15 |
1723593600000 | 327.02 |
1723680000000 | 327.81 |
1723766400000 | 338.01 |
1724025600000 | 335.5299 |
1724112000000 | 338.66 |
1724198400000 | 337.97 |
1724284800000 | 339.66 |
1724371200000 | 340.48 |
1724630400000 | 340.74 |
1724716800000 | 342.22 |
1724803200000 | 343.31 |
1724889600000 | 343.43 |
1724976000000 | 345.57 |
1725235200000 | 341.12 |
1725321600000 | 343.5299 |
1725408000000 | 334.14 |
1725494400000 | 332.97 |
1725580800000 | 332.52 |
1725840000000 | 331.69 |
1725926400000 | 332.55 |
1726012800000 | 331.13 |
1726099200000 | 337.0899 |
1726185600000 | 337.74 |
1726444800000 | 337.21 |
1726531200000 | 336.48 |
1726617600000 | 336.63 |
1726704000000 | 340.08 |
1726790400000 | 340.31 |
1727049600000 | 341.94 |
1727136000000 | 343.99 |
1727222400000 | 341.35 |
1727308800000 | 350.91 |
1727395200000 | 360.6 |
1727654400000 | 354.49 |
STOXX Asia/Pacific 600 ESG-X Ax Quality | STOXX Asia/Pacific 600 ESG-X | |
---|---|---|
2017 | 16.891969959559 | 10.066947534213 |
2018 | -6.2976043877505 | -7.5224700296346 |
2019 | 28.029154895558 | 22.367207457811 |
2020 | 9.2623152238547 | 4.7554396385393 |
2021 | 15.028968162331 | 9.9763006316619 |
2022 | -10.367389668596 | -7.7949212834977 |
2023 | 14.209066355207 | 10.201430769224 |
2024 | 15.991746880554 | 15.832242033415 |
Methodology
Bringing together the powerful indexing and analytics capabilities of Qontigo, the STOXX Factor Index suite delivers more clarity to the market for factor investors by relying on the institutionally tested analytics of Axioma Factor Risk Models and advanced portfolio construction techniques. The use of Axioma's risk models ensures strong exposure to the respective target factor (Value, Momentum, Quality, Low Risk, Size, Multi-Factor) while allowing for ease of control over unintended exposures. The ESG-X screens are based on responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. The inclusion of constraints targets benchmark tracking with industry and country controls, and ensures tradability by limiting exposure to less liquid names and turnover while controlling for effective number of names and weights.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0524922058 | SAP1EQUG | .SAP1EQUG | |
Price EUR | CH0524921282 | SAP1EQUP | .SAP1EQUP | |
Net Return EUR | CH0524921241 | SAP1EQUR | .SAP1EQUR | |
Net Return USD | CH0524921423 | SAP1EQUV | .SAP1EQUV | |
Price USD | CH0524921720 | SAP1EQUL | .SAP1EQUL | |
Gross Return USD | CH0524921449 | SAP1EQUZ | SAP1EQUZ INDEX | .SAP1EQUZ |
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. |
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.
FACTOR & STRATEGY INDICES
STOXX Asia/Pacific 600 ESG-X Ax Quality
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
RECRUIT HOLDINGS | Industrial Goods and Services | Japan | 5.993% |
Mizuho Financial Group Inc. | Banks | Japan | 5.872% |
Chugai Pharmaceutical Co. Ltd. | Health Care | Japan | 4.859% |
Tokyo Electron Ltd. | Technology | Japan | 3.517% |
FORTESCUE | Basic Resources | Australia | 3.410% |
Fast Retailing Co. Ltd. | Retail | Japan | 3.218% |
Hoya Corp. | Health Care | Japan | 3.187% |
Hong Kong Exchanges & Clearing | Financial Services | Hong Kong | 3.093% |
Nintendo Co. Ltd. | Consumer Products and Services | Japan | 2.878% |
Disco Corp. | Technology | Japan | 2.852% |
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.