Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
STOXX Global 1800 ESG-X Ax Low Risk
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 Global 1800 ESG-X Ax Low Risk | N/A | 100.3 | 0.9 | 0.3 | 6.1 | 0.0 | 6.1 | 0.0 | 50.0 |
STOXX Global 1800 ESG-X | 63,709.3 | 58,510.6 | 35.8 | 10.7 | 3,163.8 | 1.0 | 5.4 | 0.0 | 3.6 |
Supersector weighting (top 10)
Technology | 25.6 |
---|---|
Industrial Goods and Services | 9.3 |
Banks | 8.6 |
Telecommunications | 8.0 |
Health Care | 7.5 |
Food, Beverage and Tobacco | 7.2 |
Financial Services | 6.7 |
Utilities | 6.0 |
Retail | 4.6 |
Travel and Leisure | 4.3 |
Country weighting
USA | 69.1 |
---|---|
UK | 7.8 |
Japan | 5.7 |
Canada | 5.6 |
Singapore | 5.4 |
Australia | 2.5 |
Germany | 1.1 |
France | 1.1 |
Switzerland | 1.0 |
Netherlands | 0.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ESG-X Ax Low Risk | 0.6 | 15.7 | 23.1 | 27.1 | 57.9 | N/A | N/A | 23.2 | 8.3 | 9.6 |
STOXX Global 1800 ESG-X | 0.5 | 18.7 | 31.1 | 28.8 | 85.5 | N/A | N/A | 31.5 | 8.9 | 13.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ESG-X Ax Low Risk | N/A | N/A | 8.4 | 11.0 | 14.3 | N/A | N/A | 2.3 | 0.6 | 0.6 |
STOXX Global 1800 ESG-X | N/A | N/A | 11.4 | 14.4 | 17.5 | N/A | N/A | 2.3 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ESG-X Ax Low Risk | 0.9 | 0.8 | 0.8 | 0.9 | 0.9 | 5.1 | 6.9 | 6.7 | 6.8 | 6.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ESG-X Ax Low Risk | 0.8 | 0.6 | 0.6 | 0.7 | 0.8 | 0.2 | -0.5 | -1.0 | -0.2 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
FACTOR & STRATEGY INDICES
STOXX Global 1800 ESG-X Ax Low Risk
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 Global 1800 ESG-X Ax Low Risk | 21.0 | 19.8 | 21.0 | 21.0 | 3.9 | 3.0 | 3.2 | 25.0 |
STOXX Global 1800 ESG-X | 24.2 | 21.2 | 22.6 | 22.6 | 3.7 | 2.4 | 2.4 | 23.0 |
Performance and annual returns
STOXX Global 1800 ESG-X Ax Low Risk | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.62 |
1332288000000 | 99.74 |
1332374400000 | 99.5 |
1332460800000 | 99.27 |
1332720000000 | 99.84 |
1332806400000 | 99.78 |
1332892800000 | 99.69 |
1332979200000 | 99.43 |
1333065600000 | 99.75 |
1333324800000 | 100.7 |
1333411200000 | 100.11 |
1333497600000 | 100.17 |
1333584000000 | 100.43 |
1333929600000 | 100.43 |
1334016000000 | 98.75 |
1334102400000 | 98.89 |
1334188800000 | 99.45 |
1334275200000 | 99.27 |
1334534400000 | 99.75 |
1334620800000 | 100.41 |
1334707200000 | 100.33 |
1334793600000 | 99.84 |
1334880000000 | 99.82 |
1335139200000 | 99.15 |
1335225600000 | 99.28 |
1335312000000 | 100.09 |
1335398400000 | 100.4 |
1335484800000 | 100.58 |
1335744000000 | 100.59 |
1335830400000 | 100.8 |
1335916800000 | 101.05 |
1336003200000 | 100.87 |
1336089600000 | 99.88 |
1336348800000 | 100.31 |
1336435200000 | 99.93 |
1336521600000 | 100 |
1336608000000 | 100.11 |
1336694400000 | 100.44 |
1336953600000 | 100.26 |
1337040000000 | 100.35 |
1337126400000 | 100.12 |
1337212800000 | 99.41 |
1337299200000 | 98.42 |
1337558400000 | 98.7 |
1337644800000 | 99.38 |
1337731200000 | 99.59 |
1337817600000 | 100.09 |
1337904000000 | 100.4 |
1338163200000 | 100.44 |
1338249600000 | 101.21 |
1338336000000 | 100.99 |
1338422400000 | 101.17 |
1338508800000 | 99.57 |
1338768000000 | 98.51 |
1338854400000 | 99.13 |
1338940800000 | 100.38 |
1339027200000 | 100.68 |
1339113600000 | 101.24 |
1339372800000 | 100.76 |
1339459200000 | 101.61 |
1339545600000 | 100.94 |
1339632000000 | 101.26 |
1339718400000 | 101.68 |
1339977600000 | 102.29 |
1340064000000 | 102.54 |
1340150400000 | 102.27 |
1340236800000 | 101.76 |
1340323200000 | 102.13 |
1340582400000 | 101.66 |
1340668800000 | 101.91 |
1340755200000 | 102.75 |
1340841600000 | 103.02 |
1340928000000 | 103.53 |
1341187200000 | 104.68 |
1341273600000 | 105.27 |
1341360000000 | 105.95 |
1341446400000 | 106.53 |
1341532800000 | 106.36 |
1341792000000 | 106.16 |
1341878400000 | 106.5 |
1341964800000 | 106.71 |
1342051200000 | 106.67 |
1342137600000 | 107.47 |
1342396800000 | 107.43 |
1342483200000 | 107.97 |
1342569600000 | 108.44 |
1342656000000 | 109.1 |
1342742400000 | 108.94 |
1343001600000 | 107.84 |
1343088000000 | 107.47 |
1343174400000 | 107.27 |
1343260800000 | 107.68 |
1343347200000 | 108.58 |
1343606400000 | 110.07 |
1343692800000 | 109.14 |
1343779200000 | 109.18 |
1343865600000 | 109.4 |
1343952000000 | 109.51 |
1344211200000 | 109.04 |
1344297600000 | 109.24 |
1344384000000 | 109.78 |
1344470400000 | 110.23 |
1344556800000 | 110.21 |
1344816000000 | 109.78 |
1344902400000 | 110.33 |
1344988800000 | 110.65 |
1345075200000 | 110.4 |
1345161600000 | 110.97 |
1345420800000 | 110.68 |
1345507200000 | 109.8 |
1345593600000 | 109.31 |
1345680000000 | 108.26 |
1345766400000 | 109.11 |
1346025600000 | 109.21 |
1346112000000 | 108.59 |
1346198400000 | 108.94 |
1346284800000 | 108.45 |
1346371200000 | 108 |
1346630400000 | 108.3 |
1346716800000 | 108 |
1346803200000 | 107.7 |
1346889600000 | 108.97 |
1346976000000 | 107.88 |
1347235200000 | 107.7 |
1347321600000 | 107.49 |
1347408000000 | 107.31 |
1347494400000 | 107.87 |
1347580800000 | 106.38 |
1347840000000 | 106.35 |
1347926400000 | 106.87 |
1348012800000 | 107.24 |
1348099200000 | 108.07 |
1348185600000 | 108.08 |
1348444800000 | 108.43 |
1348531200000 | 108.14 |
1348617600000 | 108.17 |
1348704000000 | 108.42 |
1348790400000 | 107.93 |
1349049600000 | 108.29 |
1349136000000 | 107.98 |
1349222400000 | 108.07 |
1349308800000 | 107.91 |
1349395200000 | 108.09 |
1349654400000 | 108.32 |
1349740800000 | 108.2 |
1349827200000 | 107.67 |
1349913600000 | 107.42 |
1350000000000 | 107.11 |
1350259200000 | 107.78 |
1350345600000 | 108.06 |
1350432000000 | 107.91 |
1350518400000 | 108.24 |
1350604800000 | 107.58 |
1350864000000 | 106.99 |
1350950400000 | 106.51 |
1351036800000 | 106.48 |
1351123200000 | 106.99 |
1351209600000 | 107.12 |
1351468800000 | 107.16 |
1351555200000 | 106.98 |
1351641600000 | 107.21 |
1351728000000 | 107.98 |
1351814400000 | 108.24 |
1352073600000 | 108.45 |
1352160000000 | 108.9 |
1352246400000 | 108.13 |
1352332800000 | 107.72 |
1352419200000 | 107.88 |
1352678400000 | 107.84 |
1352764800000 | 107.81 |
1352851200000 | 106.82 |
1352937600000 | 105.82 |
1353024000000 | 106.38 |
1353283200000 | 107.03 |
1353369600000 | 107.25 |
1353456000000 | 107.28 |
1353542400000 | 107.2 |
1353628800000 | 107.65 |
1353888000000 | 107.51 |
1353974400000 | 107.77 |
1354060800000 | 108.38 |
1354147200000 | 108.44 |
1354233600000 | 108.36 |
1354492800000 | 107.9 |
1354579200000 | 107.83 |
1354665600000 | 108.16 |
1354752000000 | 108.98 |
1354838400000 | 109.69 |
1355097600000 | 109.98 |
1355184000000 | 109.98 |
1355270400000 | 109.7 |
1355356800000 | 109.15 |
1355443200000 | 108.77 |
1355702400000 | 108.85 |
1355788800000 | 109.02 |
1355875200000 | 108.65 |
1355961600000 | 108.99 |
1356048000000 | 108.77 |
1356307200000 | 108.45 |
1356480000000 | 108.45 |
1356566400000 | 107.8 |
1356652800000 | 107.15 |
1356912000000 | 107.99 |
1357084800000 | 109.25 |
1357171200000 | 110.46 |
1357257600000 | 111.08 |
1357516800000 | 110.3 |
1357603200000 | 110.38 |
1357689600000 | 110.82 |
1357776000000 | 110.07 |
1357862400000 | 109.18 |
1358121600000 | 108.84 |
1358208000000 | 109.2 |
1358294400000 | 109.53 |
1358380800000 | 109.47 |
1358467200000 | 110.14 |
1358726400000 | 110.06 |
1358812800000 | 110.61 |
1358899200000 | 110.89 |
1358985600000 | 110.27 |
1359072000000 | 109.99 |
1359331200000 | 110.03 |
1359417600000 | 110.53 |
1359504000000 | 109.83 |
1359590400000 | 109.57 |
1359676800000 | 109.25 |
1359936000000 | 109.39 |
1360022400000 | 109.9 |
1360108800000 | 110.12 |
1360195200000 | 111.08 |
1360281600000 | 111.56 |
1360540800000 | 111.27 |
1360627200000 | 111.02 |
1360713600000 | 111.35 |
1360800000000 | 112.13 |
1360886400000 | 112.05 |
1361145600000 | 112.12 |
1361232000000 | 113.01 |
1361318400000 | 112.82 |
1361404800000 | 113.2 |
1361491200000 | 114.55 |
1361750400000 | 113.44 |
1361836800000 | 114.71 |
1361923200000 | 115.18 |
1362009600000 | 116.06 |
1362096000000 | 116.85 |
1362355200000 | 117.11 |
1362441600000 | 117.92 |
1362528000000 | 118.16 |
1362614400000 | 117.57 |
1362700800000 | 118.54 |
1362960000000 | 118.65 |
1363046400000 | 118.72 |
1363132800000 | 119.14 |
1363219200000 | 119.58 |
1363305600000 | 119.37 |
1363564800000 | 119.67 |
1363651200000 | 120.62 |
1363737600000 | 120.59 |
1363824000000 | 120.47 |
1363910400000 | 120.56 |
1364169600000 | 121.44 |
1364256000000 | 122.41 |
1364342400000 | 123.12 |
1364428800000 | 123.39 |
1364774400000 | 123.39 |
1364860800000 | 123.6 |
1364947200000 | 123.05 |
1365033600000 | 122.72 |
1365120000000 | 120.72 |
1365379200000 | 121.15 |
1365465600000 | 120.9 |
1365552000000 | 121.81 |
1365638400000 | 122.02 |
1365724800000 | 122.25 |
1365984000000 | 121.01 |
1366070400000 | 121.37 |
1366156800000 | 121.29 |
1366243200000 | 121.02 |
1366329600000 | 121.62 |
1366588800000 | 122.08 |
1366675200000 | 123.24 |
1366761600000 | 123.46 |
1366848000000 | 123.78 |
1366934400000 | 123.54 |
1367193600000 | 123.67 |
1367280000000 | 123.68 |
1367366400000 | 122.93 |
1367452800000 | 124.19 |
1367539200000 | 124.28 |
1367798400000 | 124.37 |
1367884800000 | 124.75 |
1367971200000 | 124.5 |
1368057600000 | 124.45 |
1368144000000 | 125.38 |
1368403200000 | 125.32 |
1368489600000 | 125.94 |
1368576000000 | 127.55 |
1368662400000 | 126.52 |
1368748800000 | 127.45 |
1369008000000 | 127.07 |
1369094400000 | 127.08 |
1369180800000 | 126.26 |
1369267200000 | 124.81 |
1369353600000 | 124.56 |
1369612800000 | 124.39 |
1369699200000 | 125.23 |
1369785600000 | 122.91 |
1369872000000 | 121.95 |
1369958400000 | 121.22 |
1370217600000 | 120.71 |
1370304000000 | 120.4 |
1370390400000 | 118.88 |
1370476800000 | 118.26 |
1370563200000 | 119.1 |
1370822400000 | 119.47 |
1370908800000 | 118.4 |
1370995200000 | 117.79 |
1371081600000 | 118.66 |
1371168000000 | 118.38 |
1371427200000 | 119.45 |
1371513600000 | 119.27 |
1371600000000 | 118.27 |
1371686400000 | 116.67 |
1371772800000 | 117.17 |
1372032000000 | 116.64 |
1372118400000 | 117.58 |
1372204800000 | 119.32 |
1372291200000 | 120.11 |
1372377600000 | 120.15 |
1372636800000 | 120.38 |
1372723200000 | 120.33 |
1372809600000 | 120.52 |
1372896000000 | 121.45 |
1372982400000 | 122.27 |
1373241600000 | 122.68 |
1373328000000 | 124.1 |
1373414400000 | 123.94 |
1373500800000 | 124.01 |
1373587200000 | 124.12 |
1373846400000 | 124.32 |
1373932800000 | 123.34 |
1374019200000 | 123.87 |
1374105600000 | 124.46 |
1374192000000 | 124.23 |
1374451200000 | 123.92 |
1374537600000 | 123.58 |
1374624000000 | 123.08 |
1374710400000 | 123.11 |
1374796800000 | 122.87 |
1375056000000 | 122.87 |
1375142400000 | 122.87 |
1375228800000 | 122.42 |
1375315200000 | 123.55 |
1375401600000 | 123.5 |
1375660800000 | 123.63 |
1375747200000 | 122.97 |
1375833600000 | 122.33 |
1375920000000 | 122.08 |
1376006400000 | 122.23 |
1376265600000 | 122.47 |
1376352000000 | 123.14 |
1376438400000 | 122.52 |
1376524800000 | 121.3 |
1376611200000 | 120.41 |
1376870400000 | 120 |
1376956800000 | 119.54 |
1377043200000 | 119.06 |
1377129600000 | 119.61 |
1377216000000 | 119.82 |
1377475200000 | 119.69 |
1377561600000 | 118.65 |
1377648000000 | 118.81 |
1377734400000 | 119.96 |
1377820800000 | 119.92 |
1378080000000 | 120.37 |
1378166400000 | 120.6 |
1378252800000 | 120.63 |
1378339200000 | 121.19 |
1378425600000 | 121.24 |
1378684800000 | 121.17 |
1378771200000 | 121.53 |
1378857600000 | 121.69 |
1378944000000 | 121.48 |
1379030400000 | 122.06 |
1379289600000 | 122.19 |
1379376000000 | 122.24 |
1379462400000 | 123.32 |
1379548800000 | 122.19 |
1379635200000 | 121.88 |
1379894400000 | 121.88 |
1379980800000 | 121.69 |
1380067200000 | 121.31 |
1380153600000 | 121.78 |
1380240000000 | 120.95 |
1380499200000 | 120.65 |
1380585600000 | 120.98 |
1380672000000 | 120.12 |
1380758400000 | 119.28 |
1380844800000 | 119.73 |
1381104000000 | 119.36 |
1381190400000 | 118.48 |
1381276800000 | 118.96 |
1381363200000 | 120.41 |
1381449600000 | 120.82 |
1381708800000 | 120.84 |
1381795200000 | 120.99 |
1381881600000 | 122.13 |
1381968000000 | 121.87 |
1382054400000 | 122.23 |
1382313600000 | 122.55 |
1382400000000 | 122.85 |
1382486400000 | 122.58 |
1382572800000 | 122.38 |
1382659200000 | 122.7 |
1382918400000 | 123.17 |
1383004800000 | 123.9 |
1383091200000 | 123.69 |
1383177600000 | 124.88 |
1383264000000 | 125.65 |
1383523200000 | 125.75 |
1383609600000 | 126.06 |
1383696000000 | 126.34 |
1383782400000 | 126.55 |
1383868800000 | 127.13 |
1384128000000 | 126.68 |
1384214400000 | 126.33 |
1384300800000 | 126.91 |
1384387200000 | 127.2 |
1384473600000 | 127.56 |
1384732800000 | 127.05 |
1384819200000 | 126.69 |
1384905600000 | 126.89 |
1384992000000 | 127.09 |
1385078400000 | 126.91 |
1385337600000 | 127.13 |
1385424000000 | 126.4 |
1385510400000 | 126.27 |
1385596800000 | 126.09 |
1385683200000 | 125.98 |
1385942400000 | 125.82 |
1386028800000 | 125.22 |
1386115200000 | 124.85 |
1386201600000 | 123.49 |
1386288000000 | 124.64 |
1386547200000 | 124.44 |
1386633600000 | 123.48 |
1386720000000 | 122.45 |
1386806400000 | 122 |
1386892800000 | 122.07 |
1387152000000 | 122.39 |
1387238400000 | 122.13 |
1387324800000 | 123.22 |
1387411200000 | 124.23 |
1387497600000 | 124.68 |
1387756800000 | 124.79 |
1387843200000 | 125.38 |
1388016000000 | 125.38 |
1388102400000 | 125.16 |
1388361600000 | 125.13 |
1388448000000 | 125.58 |
1388620800000 | 125.55 |
1388707200000 | 126.12 |
1388966400000 | 125.41 |
1389052800000 | 126 |
1389139200000 | 125.92 |
1389225600000 | 125.99 |
1389312000000 | 125.71 |
1389571200000 | 125.37 |
1389657600000 | 125.42 |
1389744000000 | 126.35 |
1389830400000 | 126.53 |
1389916800000 | 126.87 |
1390176000000 | 126.95 |
1390262400000 | 127.22 |
1390348800000 | 127.12 |
1390435200000 | 125.41 |
1390521600000 | 123.78 |
1390780800000 | 123.27 |
1390867200000 | 123.61 |
1390953600000 | 123.12 |
1391040000000 | 124.23 |
1391126400000 | 124.47 |
1391385600000 | 122.53 |
1391472000000 | 122.25 |
1391558400000 | 122.31 |
1391644800000 | 122.61 |
1391731200000 | 123.64 |
1391990400000 | 123.78 |
1392076800000 | 124.66 |
1392163200000 | 125.64 |
1392249600000 | 125.5 |
1392336000000 | 125.98 |
1392595200000 | 126.01 |
1392681600000 | 125.85 |
1392768000000 | 125.59 |
1392854400000 | 126.26 |
1392940800000 | 126.22 |
1393200000000 | 126.78 |
1393286400000 | 126.82 |
1393372800000 | 127.12 |
1393459200000 | 127.22 |
1393545600000 | 126.73 |
1393804800000 | 126.06 |
1393891200000 | 127.58 |
1393977600000 | 127.43 |
1394064000000 | 126.84 |
1394150400000 | 126.63 |
1394409600000 | 126.34 |
1394496000000 | 126.64 |
1394582400000 | 125.99 |
1394668800000 | 125.1 |
1394755200000 | 124.64 |
1395014400000 | 125.32 |
1395100800000 | 125.88 |
1395187200000 | 125.27 |
1395273600000 | 125.97 |
1395360000000 | 126.2 |
1395619200000 | 125.91 |
1395705600000 | 126.52 |
1395792000000 | 126.65 |
1395878400000 | 127.25 |
1395964800000 | 127.58 |
1396224000000 | 128.19 |
1396310400000 | 128.09 |
1396396800000 | 128.41 |
1396483200000 | 129.03 |
1396569600000 | 128.78 |
1396828800000 | 127.76 |
1396915200000 | 127.74 |
1397001600000 | 128.13 |
1397088000000 | 126.84 |
1397174400000 | 125.81 |
1397433600000 | 126.95 |
1397520000000 | 127.12 |
1397606400000 | 128.27 |
1397692800000 | 128.16 |
1398038400000 | 128.16 |
1398124800000 | 128.77 |
1398211200000 | 128.41 |
1398297600000 | 128.48 |
1398384000000 | 128.1 |
1398643200000 | 128.75 |
1398729600000 | 129.38 |
1398816000000 | 129.46 |
1398902400000 | 129.51 |
1398988800000 | 129.41 |
1399248000000 | 129.4 |
1399334400000 | 128.55 |
1399420800000 | 128.99 |
1399507200000 | 129.71 |
1399593600000 | 130.83 |
1399852800000 | 131.27 |
1399939200000 | 131.97 |
1400025600000 | 131.98 |
1400112000000 | 131.55 |
1400198400000 | 131.88 |
1400457600000 | 131.59 |
1400544000000 | 131.4 |
1400630400000 | 132.29 |
1400716800000 | 132.77 |
1400803200000 | 133.19 |
1401062400000 | 133.14 |
1401148800000 | 133.67 |
1401235200000 | 133.77 |
1401321600000 | 134.2 |
1401408000000 | 134.21 |
1401667200000 | 134.68 |
1401753600000 | 134.45 |
1401840000000 | 134.88 |
1401926400000 | 135.08 |
1402012800000 | 135.14 |
1402272000000 | 135.58 |
1402358400000 | 135.84 |
1402444800000 | 135.74 |
1402531200000 | 135.33 |
1402617600000 | 135.65 |
1402876800000 | 135.34 |
1402963200000 | 135.62 |
1403049600000 | 135.85 |
1403136000000 | 135.89 |
1403222400000 | 136.27 |
1403481600000 | 135.89 |
1403568000000 | 135.66 |
1403654400000 | 135.25 |
1403740800000 | 135.84 |
1403827200000 | 135.8 |
1404086400000 | 135.42 |
1404172800000 | 136.05 |
1404259200000 | 136.33 |
1404345600000 | 137.03 |
1404432000000 | 137.31 |
1404691200000 | 137.01 |
1404777600000 | 136.67 |
1404864000000 | 136.61 |
1404950400000 | 136.68 |
1405036800000 | 136.72 |
1405296000000 | 136.88 |
1405382400000 | 137.36 |
1405468800000 | 138.09 |
1405555200000 | 137.48 |
1405641600000 | 138.17 |
1405900800000 | 137.75 |
1405987200000 | 138.45 |
1406073600000 | 138.67 |
1406160000000 | 138.92 |
1406246400000 | 138.82 |
1406505600000 | 138.91 |
1406592000000 | 138.89 |
1406678400000 | 138.84 |
1406764800000 | 137.23 |
1406851200000 | 136.49 |
1407110400000 | 136.63 |
1407196800000 | 136.51 |
1407283200000 | 136.97 |
1407369600000 | 136.73 |
1407456000000 | 136.57 |
1407715200000 | 137.56 |
1407801600000 | 137.99 |
1407888000000 | 138.44 |
1407974400000 | 139.28 |
1408060800000 | 139.16 |
1408320000000 | 140.11 |
1408406400000 | 141.05 |
1408492800000 | 141.64 |
1408579200000 | 141.99 |
1408665600000 | 142.07 |
1408924800000 | 142.85 |
1409011200000 | 142.76 |
1409097600000 | 143.27 |
1409184000000 | 143.49 |
1409270400000 | 143.85 |
1409529600000 | 144.21 |
1409616000000 | 144.17 |
1409702400000 | 144.49 |
1409788800000 | 146.18 |
1409875200000 | 146.48 |
1410134400000 | 146.2 |
1410220800000 | 145.76 |
1410307200000 | 145.73 |
1410393600000 | 145.45 |
1410480000000 | 144.63 |
1410739200000 | 144.51 |
1410825600000 | 144.84 |
1410912000000 | 144.61 |
1410998400000 | 145.3 |
1411084800000 | 146.1 |
1411344000000 | 146.06 |
1411430400000 | 144.94 |
1411516800000 | 146.18 |
1411603200000 | 145.61 |
1411689600000 | 146.44 |
1411948800000 | 146.48 |
1412035200000 | 146.8 |
1412121600000 | 146.43 |
1412208000000 | 145.56 |
1412294400000 | 147.7 |
1412553600000 | 147.4 |
1412640000000 | 145.9 |
1412726400000 | 146.59 |
1412812800000 | 145.45 |
1412899200000 | 145.48 |
1413158400000 | 144.09 |
1413244800000 | 144.12 |
1413331200000 | 142.38 |
1413417600000 | 141.4 |
1413504000000 | 142.6 |
1413763200000 | 143.85 |
1413849600000 | 145.72 |
1413936000000 | 146.64 |
1414022400000 | 147.39 |
1414108800000 | 148.09 |
1414368000000 | 148.28 |
1414454400000 | 148.8 |
1414540800000 | 148.76 |
1414627200000 | 151.05 |
1414713600000 | 153.1 |
1414972800000 | 153.11 |
1415059200000 | 152.61 |
1415145600000 | 154.19 |
1415232000000 | 154.7 |
1415318400000 | 154.95 |
1415577600000 | 155.36 |
1415664000000 | 155.56 |
1415750400000 | 155.14 |
1415836800000 | 155.5 |
1415923200000 | 155.08 |
1416182400000 | 155.26 |
1416268800000 | 155.11 |
1416355200000 | 154.73 |
1416441600000 | 154.61 |
1416528000000 | 156.8 |
1416787200000 | 156.33 |
1416873600000 | 155.93 |
1416960000000 | 156.13 |
1417046400000 | 156.55 |
1417132800000 | 157.36 |
1417392000000 | 156.85 |
1417478400000 | 158.04 |
1417564800000 | 158.94 |
1417651200000 | 157.3 |
1417737600000 | 158.7 |
1417996800000 | 158.5 |
1418083200000 | 156.88 |
1418169600000 | 155.4 |
1418256000000 | 156.42 |
1418342400000 | 154.05 |
1418601600000 | 153.59 |
1418688000000 | 152.23 |
1418774400000 | 155.05 |
1418860800000 | 158.48 |
1418947200000 | 159.39 |
1419206400000 | 160.56 |
1419292800000 | 161.94 |
1419379200000 | 161.94 |
1419552000000 | 161.94 |
1419811200000 | 162.64 |
1419897600000 | 162.27 |
1419984000000 | 161.84 |
1420156800000 | 162.54 |
1420416000000 | 162.11 |
1420502400000 | 161.48 |
1420588800000 | 164.05 |
1420675200000 | 166.45 |
1420761600000 | 165.19 |
1421020800000 | 164.85 |
1421107200000 | 165.83 |
1421193600000 | 165.46 |
1421280000000 | 169.14 |
1421366400000 | 171.22 |
1421625600000 | 169.54 |
1421712000000 | 170.45 |
1421798400000 | 170.66 |
1421884800000 | 174.24 |
1421971200000 | 176.29 |
1422230400000 | 176.2 |
1422316800000 | 174.17 |
1422403200000 | 173.86 |
1422489600000 | 174.17 |
1422576000000 | 172.72 |
1422835200000 | 173.2 |
1422921600000 | 172.62 |
1423008000000 | 173.49 |
1423094400000 | 174.4 |
1423180800000 | 174.5 |
1423440000000 | 173.96 |
1423526400000 | 174.93 |
1423612800000 | 174.84 |
1423699200000 | 175.04 |
1423785600000 | 174.5 |
1424044800000 | 174.51 |
1424131200000 | 174.7 |
1424217600000 | 176.02 |
1424304000000 | 175.15 |
1424390400000 | 175.87 |
1424649600000 | 176.32 |
1424736000000 | 176.67 |
1424822400000 | 176.97 |
1424908800000 | 179.07 |
1424995200000 | 178.99 |
1425254400000 | 179.49 |
1425340800000 | 179.56 |
1425427200000 | 180.7 |
1425513600000 | 181.75 |
1425600000000 | 182.61 |
1425859200000 | 182.89 |
1425945600000 | 183.11 |
1426032000000 | 185.05 |
1426118400000 | 186.48 |
1426204800000 | 187.16 |
1426464000000 | 187.85 |
1426550400000 | 187.19 |
1426636800000 | 188.24 |
1426723200000 | 188.48 |
1426809600000 | 187.58 |
1427068800000 | 186.49 |
1427155200000 | 186.51 |
1427241600000 | 183.95 |
1427328000000 | 184.31 |
1427414400000 | 185.32 |
1427673600000 | 187.31 |
1427760000000 | 187.75 |
1427846400000 | 187.13 |
1427932800000 | 185.96 |
1428278400000 | 184.9 |
1428364800000 | 187.18 |
1428451200000 | 189.1 |
1428537600000 | 191.36 |
1428624000000 | 192.84 |
1428883200000 | 193.49 |
1428969600000 | 192.31 |
1429056000000 | 193.5 |
1429142400000 | 192.16 |
1429228800000 | 189.58 |
1429488000000 | 189.42 |
1429574400000 | 190.03 |
1429660800000 | 190.53 |
1429747200000 | 189.78 |
1429833600000 | 189.42 |
1430092800000 | 188.92 |
1430179200000 | 187.55 |
1430265600000 | 183.71 |
1430352000000 | 181.09 |
1430438400000 | 181.51 |
1430697600000 | 182.96 |
1430784000000 | 181.01 |
1430870400000 | 178.29 |
1430956800000 | 179.49 |
1431043200000 | 181.48 |
1431302400000 | 182.21 |
1431388800000 | 180.37 |
1431475200000 | 178.85 |
1431561600000 | 179.7 |
1431648000000 | 179.61 |
1431907200000 | 180.74 |
1431993600000 | 184.48 |
1432080000000 | 184.65 |
1432166400000 | 184.52 |
1432252800000 | 185.66 |
1432512000000 | 185.87 |
1432598400000 | 186.5 |
1432684800000 | 187.13 |
1432771200000 | 186.15 |
1432857600000 | 184.52 |
1433116800000 | 185.83 |
1433203200000 | 181.52 |
1433289600000 | 179.49 |
1433376000000 | 178.11 |
1433462400000 | 179.3 |
1433721600000 | 177.22 |
1433808000000 | 176.6 |
1433894400000 | 177.14 |
1433980800000 | 178.72 |
1434067200000 | 177.91 |
1434326400000 | 177.06 |
1434412800000 | 177.97 |
1434499200000 | 178.28 |
1434585600000 | 177.23 |
1434672000000 | 177.97 |
1434931200000 | 177.8 |
1435017600000 | 181.02 |
1435104000000 | 180.07 |
1435190400000 | 179.5 |
1435276800000 | 180.13 |
1435536000000 | 177.39 |
1435622400000 | 177.76 |
1435708800000 | 179.99 |
1435795200000 | 180.41 |
1435881600000 | 180.51 |
1436140800000 | 180.34 |
1436227200000 | 184.06 |
1436313600000 | 180.13 |
1436400000000 | 180.65 |
1436486400000 | 179.97 |
1436745600000 | 183.92 |
1436832000000 | 184.89 |
1436918400000 | 185.75 |
1437004800000 | 187.72 |
1437091200000 | 188.36 |
1437350400000 | 188.21 |
1437436800000 | 186.71 |
1437523200000 | 187.31 |
1437609600000 | 185.53 |
1437696000000 | 185.27 |
1437955200000 | 182.27 |
1438041600000 | 184.08 |
1438128000000 | 185.47 |
1438214400000 | 186.85 |
1438300800000 | 185.76 |
1438560000000 | 187.35 |
1438646400000 | 187.69 |
1438732800000 | 189.75 |
1438819200000 | 188.09 |
1438905600000 | 187.53 |
1439164800000 | 187.89 |
1439251200000 | 185.93 |
1439337600000 | 183.46 |
1439424000000 | 184.65 |
1439510400000 | 185.87 |
1439769600000 | 186.77 |
1439856000000 | 187.4 |
1439942400000 | 185.94 |
1440028800000 | 181.64 |
1440115200000 | 176.25 |
1440374400000 | 166.42 |
1440460800000 | 166.98 |
1440547200000 | 170 |
1440633600000 | 175.53 |
1440720000000 | 175.69 |
1440979200000 | 174.55 |
1441065600000 | 170.16 |
1441152000000 | 171.8 |
1441238400000 | 174.84 |
1441324800000 | 172.53 |
1441584000000 | 171.85 |
1441670400000 | 173.42 |
1441756800000 | 173.86 |
1441843200000 | 172.39 |
1441929600000 | 172.2 |
1442188800000 | 171.92 |
1442275200000 | 173.1 |
1442361600000 | 174.38 |
1442448000000 | 174.23 |
1442534400000 | 172.49 |
1442793600000 | 175.7 |
1442880000000 | 175.01 |
1442966400000 | 174.83 |
1443052800000 | 172.43 |
1443139200000 | 175.18 |
1443398400000 | 172.43 |
1443484800000 | 171.36 |
1443571200000 | 174.16 |
1443657600000 | 173.75 |
1443744000000 | 173.93 |
1444003200000 | 177.41 |
1444089600000 | 176.3 |
1444176000000 | 177.72 |
1444262400000 | 178.01 |
1444348800000 | 177.85 |
1444608000000 | 178.19 |
1444694400000 | 177.51 |
1444780800000 | 175.62 |
1444867200000 | 178.4 |
1444953600000 | 179.61 |
1445212800000 | 180.75 |
1445299200000 | 180.32 |
1445385600000 | 180.2 |
1445472000000 | 185.05 |
1445558400000 | 187.02 |
1445817600000 | 187 |
1445904000000 | 186.27 |
1445990400000 | 186.33 |
1446076800000 | 187.51 |
1446163200000 | 185.47 |
1446422400000 | 185.9 |
1446508800000 | 187 |
1446595200000 | 188.25 |
1446681600000 | 188.21 |
1446768000000 | 188.2 |
1447027200000 | 187.38 |
1447113600000 | 188.86 |
1447200000000 | 188.68 |
1447286400000 | 186.79 |
1447372800000 | 185.67 |
1447632000000 | 187.42 |
1447718400000 | 188.74 |
1447804800000 | 190.09 |
1447891200000 | 189.98 |
1447977600000 | 191.32 |
1448236800000 | 192.27 |
1448323200000 | 191.8 |
1448409600000 | 192.38 |
1448496000000 | 192.36 |
1448582400000 | 192.84 |
1448841600000 | 192.38 |
1448928000000 | 193.1 |
1449014400000 | 192.58 |
1449100800000 | 186.39 |
1449187200000 | 188 |
1449446400000 | 188.29 |
1449532800000 | 187.39 |
1449619200000 | 184.63 |
1449705600000 | 184.68 |
1449792000000 | 182.46 |
1450051200000 | 182.14 |
1450137600000 | 184.55 |
1450224000000 | 186.57 |
1450310400000 | 187.17 |
1450396800000 | 185.51 |
1450656000000 | 184.92 |
1450742400000 | 185.29 |
1450828800000 | 188.25 |
1450915200000 | 186.97 |
1451260800000 | 186.87 |
1451347200000 | 189.55 |
1451433600000 | 188.7 |
1451520000000 | 187.91 |
1451865600000 | 186.18 |
1451952000000 | 188.13 |
1452038400000 | 186.28 |
1452124800000 | 182.24 |
1452211200000 | 180.09 |
1452470400000 | 181.08 |
1452556800000 | 181.57 |
1452643200000 | 179.91 |
1452729600000 | 180.13 |
1452816000000 | 176.48 |
1453075200000 | 176.89 |
1453161600000 | 177.81 |
1453248000000 | 174.6 |
1453334400000 | 175.87 |
1453420800000 | 179.71 |
1453680000000 | 178.48 |
1453766400000 | 179.51 |
1453852800000 | 178.86 |
1453939200000 | 178.63 |
1454025600000 | 183.84 |
1454284800000 | 183.73 |
1454371200000 | 182.1 |
1454457600000 | 180.39 |
1454544000000 | 178.76 |
1454630400000 | 177.88 |
1454889600000 | 177 |
1454976000000 | 174.03 |
1455062400000 | 175.27 |
1455148800000 | 171.7 |
1455235200000 | 174.48 |
1455494400000 | 177.74 |
1455580800000 | 178.91 |
1455667200000 | 180.13 |
1455753600000 | 181.81 |
1455840000000 | 181.37 |
1456099200000 | 183.93 |
1456185600000 | 183.47 |
1456272000000 | 183.6 |
1456358400000 | 185.28 |
1456444800000 | 185.94 |
1456704000000 | 186.35 |
1456790400000 | 188.53 |
1456876800000 | 190.14 |
1456963200000 | 189.06 |
1457049600000 | 188.47 |
1457308800000 | 188.44 |
1457395200000 | 187.1 |
1457481600000 | 188.53 |
1457568000000 | 186.21 |
1457654400000 | 188.52 |
1457913600000 | 189.47 |
1458000000000 | 189.46 |
1458086400000 | 190.48 |
1458172800000 | 189.01 |
1458259200000 | 189.09 |
1458518400000 | 189.37 |
1458604800000 | 189.44 |
1458691200000 | 189.94 |
1458777600000 | 189.05 |
1459123200000 | 188.86 |
1459209600000 | 190.31 |
1459296000000 | 189.37 |
1459382400000 | 188.28 |
1459468800000 | 188.66 |
1459728000000 | 188.07 |
1459814400000 | 186.07 |
1459900800000 | 186.96 |
1459987200000 | 186.14 |
1460073600000 | 186.78 |
1460332800000 | 185.85 |
1460419200000 | 187.92 |
1460505600000 | 190.51 |
1460592000000 | 190.98 |
1460678400000 | 190.82 |
1460937600000 | 190.95 |
1461024000000 | 191.66 |
1461110400000 | 191.58 |
1461196800000 | 190.28 |
1461283200000 | 191.09 |
1461542400000 | 190.89 |
1461628800000 | 190.44 |
1461715200000 | 190.31 |
1461801600000 | 190.1 |
1461888000000 | 187.38 |
1462147200000 | 187.37 |
1462233600000 | 186.38 |
1462320000000 | 186.48 |
1462406400000 | 187.8 |
1462492800000 | 187.5 |
1462752000000 | 188.36 |
1462838400000 | 189.83 |
1462924800000 | 188.51 |
1463011200000 | 189.76 |
1463097600000 | 190.07 |
1463356800000 | 190.47 |
1463443200000 | 189.24 |
1463529600000 | 189.53 |
1463616000000 | 189.69 |
1463702400000 | 189.89 |
1463961600000 | 189.87 |
1464048000000 | 192.09 |
1464134400000 | 193.06 |
1464220800000 | 193.25 |
1464307200000 | 194.41 |
1464566400000 | 194.27 |
1464652800000 | 194.05 |
1464739200000 | 193.46 |
1464825600000 | 193.77 |
1464912000000 | 192.06 |
1465171200000 | 192.14 |
1465257600000 | 193.12 |
1465344000000 | 193.28 |
1465430400000 | 194.36 |
1465516800000 | 193.35 |
1465776000000 | 191.57 |
1465862400000 | 192.1 |
1465948800000 | 191.6 |
1466035200000 | 193.15 |
1466121600000 | 192.09 |
1466380800000 | 192.86 |
1466467200000 | 194.65 |
1466553600000 | 194.42 |
1466640000000 | 195.07 |
1466726400000 | 192.81 |
1466985600000 | 192.78 |
1467072000000 | 193.97 |
1467158400000 | 196.34 |
1467244800000 | 199.56 |
1467331200000 | 199.42 |
1467590400000 | 199.63 |
1467676800000 | 199.47 |
1467763200000 | 199.55 |
1467849600000 | 199.63 |
1467936000000 | 201.5 |
1468195200000 | 202.11 |
1468281600000 | 202.18 |
1468368000000 | 202.2 |
1468454400000 | 202.84 |
1468540800000 | 203.09 |
1468800000000 | 203.05 |
1468886400000 | 203.96 |
1468972800000 | 204.19 |
1469059200000 | 204.16 |
1469145600000 | 205.12 |
1469404800000 | 205.08 |
1469491200000 | 204.44 |
1469577600000 | 203.26 |
1469664000000 | 201.87 |
1469750400000 | 200.85 |
1470009600000 | 200.93 |
1470096000000 | 199.42 |
1470182400000 | 199.54 |
1470268800000 | 200.52 |
1470355200000 | 202.1 |
1470614400000 | 202.25 |
1470700800000 | 202.26 |
1470787200000 | 201.78 |
1470873600000 | 202.01 |
1470960000000 | 202.07 |
1471219200000 | 201.67 |
1471305600000 | 199.45 |
1471392000000 | 199.36 |
1471478400000 | 198.83 |
1471564800000 | 198.2 |
1471824000000 | 198.55 |
1471910400000 | 198.9 |
1471996800000 | 199.81 |
1472083200000 | 199.17 |
1472169600000 | 198.51 |
1472428800000 | 200.67 |
1472515200000 | 200.37 |
1472601600000 | 200.5 |
1472688000000 | 199.86 |
1472774400000 | 201.75 |
1473033600000 | 202.49 |
1473120000000 | 201.7 |
1473206400000 | 201.15 |
1473292800000 | 200.09 |
1473379200000 | 196.97 |
1473638400000 | 197.9 |
1473724800000 | 195.35 |
1473811200000 | 194.75 |
1473897600000 | 195.91 |
1473984000000 | 196.47 |
1474243200000 | 196.96 |
1474329600000 | 197.43 |
1474416000000 | 199.51 |
1474502400000 | 199.62 |
1474588800000 | 198.7 |
1474848000000 | 197.06 |
1474934400000 | 198.88 |
1475020800000 | 199.23 |
1475107200000 | 197.79 |
1475193600000 | 198.11 |
1475452800000 | 197.58 |
1475539200000 | 197.24 |
1475625600000 | 195.77 |
1475712000000 | 196.01 |
1475798400000 | 195.52 |
1476057600000 | 196.3 |
1476144000000 | 196.29 |
1476230400000 | 197.49 |
1476316800000 | 197.09 |
1476403200000 | 197.74 |
1476662400000 | 197.31 |
1476748800000 | 198.43 |
1476835200000 | 198.77 |
1476921600000 | 198.46 |
1477008000000 | 198.81 |
1477267200000 | 198.59 |
1477353600000 | 198.86 |
1477440000000 | 197.69 |
1477526400000 | 196.43 |
1477612800000 | 196.49 |
1477872000000 | 196.84 |
1477958400000 | 194.44 |
1478044800000 | 192.53 |
1478131200000 | 192.52 |
1478217600000 | 191.23 |
1478476800000 | 194.91 |
1478563200000 | 196.12 |
1478649600000 | 196.69 |
1478736000000 | 196.85 |
1478822400000 | 197.02 |
1479081600000 | 198.59 |
1479168000000 | 199.55 |
1479254400000 | 200.39 |
1479340800000 | 201.38 |
1479427200000 | 202.55 |
1479686400000 | 202.7 |
1479772800000 | 203.74 |
1479859200000 | 204.45 |
1479945600000 | 204.1 |
1480032000000 | 204.65 |
1480291200000 | 205.09 |
1480377600000 | 204.77 |
1480464000000 | 203.29 |
1480550400000 | 202.38 |
1480636800000 | 202.03 |
1480896000000 | 201.28 |
1480982400000 | 202.06 |
1481068800000 | 203.63 |
1481155200000 | 206.49 |
1481241600000 | 209.2 |
1481500800000 | 208.28 |
1481587200000 | 208.93 |
1481673600000 | 207.35 |
1481760000000 | 210.89 |
1481846400000 | 211.5 |
1482105600000 | 211.77 |
1482192000000 | 212.87 |
1482278400000 | 211.52 |
1482364800000 | 211.25 |
1482451200000 | 211.11 |
1482710400000 | 211.14 |
1482796800000 | 211.31 |
1482883200000 | 211.62 |
1482969600000 | 210.56 |
1483056000000 | 209.17 |
1483315200000 | 209.23 |
1483401600000 | 212.38 |
1483488000000 | 211.72 |
1483574400000 | 210.38 |
1483660800000 | 210.75 |
1483920000000 | 210.12 |
1484006400000 | 209.33 |
1484092800000 | 211.88 |
1484179200000 | 209 |
1484265600000 | 209.81 |
1484524800000 | 210 |
1484611200000 | 209.01 |
1484697600000 | 209.26 |
1484784000000 | 209.52 |
1484870400000 | 209.22 |
1485129600000 | 208.02 |
1485216000000 | 208.9 |
1485302400000 | 209.75 |
1485388800000 | 211.14 |
1485475200000 | 210.74 |
1485734400000 | 210.49 |
1485820800000 | 208.5 |
1485907200000 | 208.28 |
1485993600000 | 208.34 |
1486080000000 | 209.62 |
1486339200000 | 209.72 |
1486425600000 | 211.48 |
1486512000000 | 212.02 |
1486598400000 | 213.12 |
1486684800000 | 214.6 |
1486944000000 | 215.43 |
1487030400000 | 215.69 |
1487116800000 | 216.58 |
1487203200000 | 215.43 |
1487289600000 | 216.83 |
1487548800000 | 216.97 |
1487635200000 | 219.28 |
1487721600000 | 219.4 |
1487808000000 | 219.31 |
1487894400000 | 219.95 |
1488153600000 | 218.66 |
1488240000000 | 218.41 |
1488326400000 | 220.57 |
1488412800000 | 220.94 |
1488499200000 | 219.63 |
1488758400000 | 218.77 |
1488844800000 | 218.72 |
1488931200000 | 218.58 |
1489017600000 | 218.22 |
1489104000000 | 217.66 |
1489363200000 | 217.96 |
1489449600000 | 217.97 |
1489536000000 | 219.38 |
1489622400000 | 218.26 |
1489708800000 | 218.64 |
1489968000000 | 218.06 |
1490054400000 | 216.36 |
1490140800000 | 216.48 |
1490227200000 | 217.13 |
1490313600000 | 216.85 |
1490572800000 | 215.21 |
1490659200000 | 216.41 |
1490745600000 | 218.09 |
1490832000000 | 218.68 |
1490918400000 | 218.92 |
1491177600000 | 219.72 |
1491264000000 | 219.87 |
1491350400000 | 219.91 |
1491436800000 | 219.84 |
1491523200000 | 220.67 |
1491782400000 | 221.27 |
1491868800000 | 221.03 |
1491955200000 | 221.52 |
1492041600000 | 220.56 |
1492387200000 | 221.43 |
1492473600000 | 220.37 |
1492560000000 | 219.6 |
1492646400000 | 218.95 |
1492732800000 | 220.04 |
1492992000000 | 218.92 |
1493078400000 | 218.53 |
1493164800000 | 219.2 |
1493251200000 | 219.55 |
1493337600000 | 218.5 |
1493596800000 | 217.66 |
1493683200000 | 218.02 |
1493769600000 | 217.91 |
1493856000000 | 218.02 |
1493942400000 | 218.01 |
1494201600000 | 219.17 |
1494288000000 | 219.09 |
1494374400000 | 219.66 |
1494460800000 | 219.46 |
1494547200000 | 218.56 |
1494806400000 | 218.39 |
1494892800000 | 216.36 |
1494979200000 | 214.61 |
1495065600000 | 215.32 |
1495152000000 | 214.75 |
1495411200000 | 214.76 |
1495497600000 | 215.25 |
1495584000000 | 216.42 |
1495670400000 | 217.07 |
1495756800000 | 217.56 |
1496016000000 | 217.72 |
1496102400000 | 217.81 |
1496188800000 | 217.46 |
1496275200000 | 219.32 |
1496361600000 | 219.2 |
1496620800000 | 219.42 |
1496707200000 | 218.56 |
1496793600000 | 218.47 |
1496880000000 | 218.33 |
1496966400000 | 219.34 |
1497225600000 | 219.14 |
1497312000000 | 219.86 |
1497398400000 | 219.35 |
1497484800000 | 221.64 |
1497571200000 | 221.07 |
1497830400000 | 222.42 |
1497916800000 | 222.33 |
1498003200000 | 221.46 |
1498089600000 | 221.07 |
1498176000000 | 220.24 |
1498435200000 | 220.63 |
1498521600000 | 217.55 |
1498608000000 | 216.81 |
1498694400000 | 213.97 |
1498780800000 | 214.52 |
1499040000000 | 215.19 |
1499126400000 | 215.23 |
1499212800000 | 215.48 |
1499299200000 | 213.27 |
1499385600000 | 213.67 |
1499644800000 | 213.69 |
1499731200000 | 212.54 |
1499817600000 | 214.06 |
1499904000000 | 214.33 |
1499990400000 | 214.65 |
1500249600000 | 214.41 |
1500336000000 | 212.65 |
1500422400000 | 214.54 |
1500508800000 | 212.94 |
1500595200000 | 212.87 |
1500854400000 | 212.6 |
1500940800000 | 212.53 |
1501027200000 | 212.96 |
1501113600000 | 213.07 |
1501200000000 | 211.58 |
1501459200000 | 211.37 |
1501545600000 | 211.87 |
1501632000000 | 211.24 |
1501718400000 | 211.08 |
1501804800000 | 212.91 |
1502064000000 | 212.27 |
1502150400000 | 212.78 |
1502236800000 | 212.59 |
1502323200000 | 211.73 |
1502409600000 | 210.62 |
1502668800000 | 211.93 |
1502755200000 | 213 |
1502841600000 | 213.72 |
1502928000000 | 212.12 |
1503014400000 | 211.55 |
1503273600000 | 210.96 |
1503360000000 | 212.55 |
1503446400000 | 211.36 |
1503532800000 | 210.39 |
1503619200000 | 209.79 |
1503878400000 | 208.43 |
1503964800000 | 207.33 |
1504051200000 | 208.97 |
1504137600000 | 210.19 |
1504224000000 | 210.46 |
1504483200000 | 209.72 |
1504569600000 | 208.85 |
1504656000000 | 208.79 |
1504742400000 | 207.91 |
1504828800000 | 208.78 |
1505088000000 | 210.72 |
1505174400000 | 211 |
1505260800000 | 210.91 |
1505347200000 | 211.48 |
1505433600000 | 210.35 |
1505692800000 | 210.47 |
1505779200000 | 210.28 |
1505865600000 | 209.92 |
1505952000000 | 209.73 |
1506038400000 | 209.07 |
1506297600000 | 211.05 |
1506384000000 | 212.26 |
1506470400000 | 212.32 |
1506556800000 | 212.07 |
1506643200000 | 211.96 |
1506902400000 | 213.86 |
1506988800000 | 213.79 |
1507075200000 | 213.97 |
1507161600000 | 215.08 |
1507248000000 | 214.39 |
1507507200000 | 214.14 |
1507593600000 | 213.99 |
1507680000000 | 213.93 |
1507766400000 | 214.09 |
1507852800000 | 214.76 |
1508112000000 | 215.35 |
1508198400000 | 215.96 |
1508284800000 | 215.8 |
1508371200000 | 215.3 |
1508457600000 | 215.98 |
1508716800000 | 216.6 |
1508803200000 | 216.1 |
1508889600000 | 214.33 |
1508976000000 | 216.92 |
1509062400000 | 219.53 |
1509321600000 | 218.37 |
1509408000000 | 218.05 |
1509494400000 | 218.41 |
1509580800000 | 217.61 |
1509667200000 | 218.61 |
1509926400000 | 218.68 |
1510012800000 | 219.56 |
1510099200000 | 219.73 |
1510185600000 | 218.68 |
1510272000000 | 218.23 |
1510531200000 | 218.03 |
1510617600000 | 216.93 |
1510704000000 | 214.89 |
1510790400000 | 216.8 |
1510876800000 | 216.35 |
1511136000000 | 217.51 |
1511222400000 | 218.6 |
1511308800000 | 217.47 |
1511395200000 | 216.74 |
1511481600000 | 215.3 |
1511740800000 | 215.93 |
1511827200000 | 217.89 |
1511913600000 | 218.61 |
1512000000000 | 218.34 |
1512086400000 | 218.95 |
1512345600000 | 219.55 |
1512432000000 | 219.21 |
1512518400000 | 219.2 |
1512604800000 | 218.94 |
1512691200000 | 220.14 |
1512950400000 | 219.87 |
1513036800000 | 220.9 |
1513123200000 | 220.89 |
1513209600000 | 219.98 |
1513296000000 | 220.89 |
1513555200000 | 220.45 |
1513641600000 | 219.26 |
1513728000000 | 217.36 |
1513814400000 | 217.38 |
1513900800000 | 217.91 |
1514246400000 | 217.57 |
1514332800000 | 217.56 |
1514419200000 | 217.28 |
1514505600000 | 215.99 |
1514851200000 | 214.76 |
1514937600000 | 215.34 |
1515024000000 | 215.45 |
1515110400000 | 216.88 |
1515369600000 | 218.13 |
1515456000000 | 219.15 |
1515542400000 | 217.51 |
1515628800000 | 216.24 |
1515715200000 | 214.51 |
1515974400000 | 213.08 |
1516060800000 | 213.86 |
1516147200000 | 214.74 |
1516233600000 | 214.28 |
1516320000000 | 215.63 |
1516579200000 | 215.97 |
1516665600000 | 215.88 |
1516752000000 | 214.97 |
1516838400000 | 213.78 |
1516924800000 | 216 |
1517184000000 | 215.85 |
1517270400000 | 213.98 |
1517356800000 | 213.27 |
1517443200000 | 212.84 |
1517529600000 | 210.47 |
1517788800000 | 204.92 |
1517875200000 | 204.76 |
1517961600000 | 205.44 |
1518048000000 | 201.96 |
1518134400000 | 203.12 |
1518393600000 | 204.35 |
1518480000000 | 203.42 |
1518566400000 | 203.82 |
1518652800000 | 204.93 |
1518739200000 | 206.39 |
1518998400000 | 207.3 |
1519084800000 | 206.68 |
1519171200000 | 205.89 |
1519257600000 | 206.05 |
1519344000000 | 208.73 |
1519603200000 | 210.59 |
1519689600000 | 210.23 |
1519776000000 | 209.2 |
1519862400000 | 207.5 |
1519948800000 | 205.49 |
1520208000000 | 206.76 |
1520294400000 | 206.08 |
1520380800000 | 205.85 |
1520467200000 | 208.44 |
1520553600000 | 210.12 |
1520812800000 | 210.42 |
1520899200000 | 208.88 |
1520985600000 | 208.89 |
1521072000000 | 209.35 |
1521158400000 | 210.25 |
1521417600000 | 208.25 |
1521504000000 | 208.94 |
1521590400000 | 208.54 |
1521676800000 | 206.15 |
1521763200000 | 202.4 |
1522022400000 | 203.02 |
1522108800000 | 203.92 |
1522195200000 | 205.14 |
1522281600000 | 207.02 |
1522627200000 | 204.69 |
1522713600000 | 206.47 |
1522800000000 | 207.25 |
1522886400000 | 209.61 |
1522972800000 | 207.14 |
1523232000000 | 207.04 |
1523318400000 | 207.7 |
1523404800000 | 206.14 |
1523491200000 | 207.07 |
1523577600000 | 206.83 |
1523836800000 | 207.8 |
1523923200000 | 208.87 |
1524009600000 | 208.42 |
1524096000000 | 207.73 |
1524182400000 | 207.98 |
1524441600000 | 208.64 |
1524528000000 | 207.83 |
1524614400000 | 208.23 |
1524700800000 | 210.52 |
1524787200000 | 211.71 |
1525046400000 | 211.49 |
1525132800000 | 212.32 |
1525219200000 | 211 |
1525305600000 | 210.99 |
1525392000000 | 212.82 |
1525651200000 | 213.27 |
1525737600000 | 213.59 |
1525824000000 | 213.98 |
1525910400000 | 214.72 |
1525996800000 | 214.25 |
1526256000000 | 213.79 |
1526342400000 | 214.16 |
1526428800000 | 215.39 |
1526515200000 | 215.32 |
1526601600000 | 215.57 |
1526860800000 | 216.95 |
1526947200000 | 216.44 |
1527033600000 | 217.91 |
1527120000000 | 217.63 |
1527206400000 | 218.89 |
1527465600000 | 219.25 |
1527552000000 | 219.11 |
1527638400000 | 220.07 |
1527724800000 | 217.95 |
1527811200000 | 218.53 |
1528070400000 | 219.03 |
1528156800000 | 219.3 |
1528243200000 | 218.35 |
1528329600000 | 217.82 |
1528416000000 | 219.65 |
1528675200000 | 218.93 |
1528761600000 | 219.77 |
1528848000000 | 219.47 |
1528934400000 | 221.56 |
1529020800000 | 222.87 |
1529280000000 | 221.77 |
1529366400000 | 221.91 |
1529452800000 | 221.64 |
1529539200000 | 220.69 |
1529625600000 | 221.33 |
1529884800000 | 219.54 |
1529971200000 | 220.03 |
1530057600000 | 220.22 |
1530144000000 | 220.81 |
1530230400000 | 219.57 |
1530489600000 | 220 |
1530576000000 | 219.48 |
1530662400000 | 220.01 |
1530748800000 | 219.85 |
1530835200000 | 220.16 |
1531094400000 | 220.38 |
1531180800000 | 221.51 |
1531267200000 | 220.92 |
1531353600000 | 222.39 |
1531440000000 | 222.92 |
1531699200000 | 222.3 |
1531785600000 | 223.52 |
1531872000000 | 224.07 |
1531958400000 | 223.89 |
1532044800000 | 222.89 |
1532304000000 | 222.69 |
1532390400000 | 222.76 |
1532476800000 | 224.29 |
1532563200000 | 225.59 |
1532649600000 | 225.58 |
1532908800000 | 223.82 |
1532995200000 | 224.44 |
1533081600000 | 224.46 |
1533168000000 | 225.22 |
1533254400000 | 226.62 |
1533513600000 | 227.51 |
1533600000000 | 227.04 |
1533686400000 | 226.89 |
1533772800000 | 227.64 |
1533859200000 | 228.88 |
1534118400000 | 228.69 |
1534204800000 | 230.75 |
1534291200000 | 231.68 |
1534377600000 | 231.29 |
1534464000000 | 232.07 |
1534723200000 | 232.1 |
1534809600000 | 229.62 |
1534896000000 | 227.8 |
1534982400000 | 227.85 |
1535068800000 | 227.8 |
1535328000000 | 227.84 |
1535414400000 | 227.07 |
1535500800000 | 228.06 |
1535587200000 | 228.14 |
1535673600000 | 228.58 |
1535932800000 | 228.51 |
1536019200000 | 229.09 |
1536105600000 | 227.56 |
1536192000000 | 227.83 |
1536278400000 | 228.4 |
1536537600000 | 228.26 |
1536624000000 | 229.12 |
1536710400000 | 228.68 |
1536796800000 | 228.5 |
1536883200000 | 228.77 |
1537142400000 | 228.43 |
1537228800000 | 229 |
1537315200000 | 229.2 |
1537401600000 | 228.73 |
1537488000000 | 229.22 |
1537747200000 | 227.33 |
1537833600000 | 227.35 |
1537920000000 | 227.74 |
1538006400000 | 228.82 |
1538092800000 | 230.68 |
1538352000000 | 230.82 |
1538438400000 | 231.43 |
1538524800000 | 230.67 |
1538611200000 | 230.07 |
1538697600000 | 230.2 |
1538956800000 | 231.23 |
1539043200000 | 231 |
1539129600000 | 226.72 |
1539216000000 | 221.48 |
1539302400000 | 221.71 |
1539561600000 | 221.03 |
1539648000000 | 224.04 |
1539734400000 | 225.48 |
1539820800000 | 225.84 |
1539907200000 | 226.92 |
1540166400000 | 226.37 |
1540252800000 | 225.49 |
1540339200000 | 226.09 |
1540425600000 | 225.81 |
1540512000000 | 224.37 |
1540771200000 | 224.22 |
1540857600000 | 226.68 |
1540944000000 | 228.2 |
1541030400000 | 226.46 |
1541116800000 | 226.68 |
1541376000000 | 226.87 |
1541462400000 | 227.87 |
1541548800000 | 229.11 |
1541635200000 | 230.78 |
1541721600000 | 232.48 |
1541980800000 | 233.39 |
1542067200000 | 232.6 |
1542153600000 | 231.06 |
1542240000000 | 231.53 |
1542326400000 | 231.98 |
1542585600000 | 230.48 |
1542672000000 | 228.36 |
1542758400000 | 228.21 |
1542844800000 | 228.37 |
1542931200000 | 229.64 |
1543190400000 | 230.73 |
1543276800000 | 231.93 |
1543363200000 | 233.77 |
1543449600000 | 232.23 |
1543536000000 | 234.91 |
1543795200000 | 235.1 |
1543881600000 | 232.58 |
1543968000000 | 231.94 |
1544054400000 | 230.17 |
1544140800000 | 229.03 |
1544400000000 | 228.04 |
1544486400000 | 229.26 |
1544572800000 | 229.5 |
1544659200000 | 230.26 |
1544745600000 | 229.57 |
1545004800000 | 225.79 |
1545091200000 | 223.93 |
1545177600000 | 222.35 |
1545264000000 | 220.19 |
1545350400000 | 218.35 |
1545609600000 | 214.89 |
1545782400000 | 218.79 |
1545868800000 | 220.69 |
1545955200000 | 220.93 |
1546214400000 | 222.36 |
1546387200000 | 222.35 |
1546473600000 | 220.54 |
1546560000000 | 223.61 |
1546819200000 | 223.53 |
1546905600000 | 225.29 |
1546992000000 | 224.7 |
1547078400000 | 225.79 |
1547164800000 | 226.73 |
1547424000000 | 225.89 |
1547510400000 | 227.81 |
1547596800000 | 228.53 |
1547683200000 | 229.61 |
1547769600000 | 231.82 |
1548028800000 | 231.84 |
1548115200000 | 231.41 |
1548201600000 | 231.63 |
1548288000000 | 231.82 |
1548374400000 | 231.36 |
1548633600000 | 230.27 |
1548720000000 | 231 |
1548806400000 | 231.74 |
1548892800000 | 232.86 |
1548979200000 | 233.5 |
1549238400000 | 235.05 |
1549324800000 | 236.12 |
1549411200000 | 236.53 |
1549497600000 | 236.19 |
1549584000000 | 236.82 |
1549843200000 | 237.64 |
1549929600000 | 238.5 |
1550016000000 | 239.25 |
1550102400000 | 238.6 |
1550188800000 | 240.4 |
1550448000000 | 240.12 |
1550534400000 | 239.94 |
1550620800000 | 240.1 |
1550707200000 | 240.52 |
1550793600000 | 241.49 |
1551052800000 | 241.03 |
1551139200000 | 241.08 |
1551225600000 | 240.69 |
1551312000000 | 240.86 |
1551398400000 | 240.91 |
1551657600000 | 241.61 |
1551744000000 | 241.47 |
1551830400000 | 240.78 |
1551916800000 | 241.85 |
1552003200000 | 240.47 |
1552262400000 | 242.59 |
1552348800000 | 242.37 |
1552435200000 | 242.44 |
1552521600000 | 243.04 |
1552608000000 | 243.92 |
1552867200000 | 244.02 |
1552953600000 | 243.5 |
1553040000000 | 242.65 |
1553126400000 | 243.92 |
1553212800000 | 244.47 |
1553472000000 | 243.23 |
1553558400000 | 245.69 |
1553644800000 | 246.04 |
1553731200000 | 246.42 |
1553817600000 | 247.61 |
1554076800000 | 248.7 |
1554163200000 | 249.11 |
1554249600000 | 248.99 |
1554336000000 | 248.92 |
1554422400000 | 248.93 |
1554681600000 | 248.21 |
1554768000000 | 247.44 |
1554854400000 | 248.15 |
1554940800000 | 247.57 |
1555027200000 | 247.73 |
1555286400000 | 248.47 |
1555372800000 | 248.76 |
1555459200000 | 248.79 |
1555545600000 | 249.93 |
1555891200000 | 249.21 |
1555977600000 | 251.39 |
1556064000000 | 251.28 |
1556150400000 | 252.32 |
1556236800000 | 253.1 |
1556496000000 | 252.98 |
1556582400000 | 253.76 |
1556668800000 | 251.84 |
1556755200000 | 252.26 |
1556841600000 | 252.79 |
1557100800000 | 252.43 |
1557187200000 | 250.68 |
1557273600000 | 250.25 |
1557360000000 | 249.02 |
1557446400000 | 250.69 |
1557705600000 | 249.09 |
1557792000000 | 250.33 |
1557878400000 | 251.24 |
1557964800000 | 253.69 |
1558051200000 | 254.04 |
1558310400000 | 253.73 |
1558396800000 | 254.3 |
1558483200000 | 255.15 |
1558569600000 | 254.3 |
1558656000000 | 253.28 |
1558915200000 | 253.76 |
1559001600000 | 252.63 |
1559088000000 | 251.95 |
1559174400000 | 252.94 |
1559260800000 | 251.88 |
1559520000000 | 252.22 |
1559606400000 | 252.76 |
1559692800000 | 255.27 |
1559779200000 | 255.79 |
1559865600000 | 256.62 |
1560124800000 | 256.69 |
1560211200000 | 256.74 |
1560297600000 | 257.08 |
1560384000000 | 257.64 |
1560470400000 | 258.92 |
1560729600000 | 258.03 |
1560816000000 | 260.01 |
1560902400000 | 260.35 |
1560988800000 | 261.01 |
1561075200000 | 259.54 |
1561334400000 | 258.76 |
1561420800000 | 258.52 |
1561507200000 | 255.87 |
1561593600000 | 257.21 |
1561680000000 | 257.79 |
1561939200000 | 259.59 |
1562025600000 | 262.22 |
1562112000000 | 264.83 |
1562198400000 | 264.92 |
1562284800000 | 265.09 |
1562544000000 | 264.68 |
1562630400000 | 264.82 |
1562716800000 | 264.73 |
1562803200000 | 265.08 |
1562889600000 | 265.48 |
1563148800000 | 265.67 |
1563235200000 | 265.86 |
1563321600000 | 265.66 |
1563408000000 | 265.72 |
1563494400000 | 264.41 |
1563753600000 | 264.13 |
1563840000000 | 266.26 |
1563926400000 | 266 |
1564012800000 | 265.11 |
1564099200000 | 267.22 |
1564358400000 | 267.22 |
1564444800000 | 266.14 |
1564531200000 | 264.98 |
1564617600000 | 267.26 |
1564704000000 | 265.84 |
1564963200000 | 259.63 |
1565049600000 | 260.74 |
1565136000000 | 262 |
1565222400000 | 265.29 |
1565308800000 | 265.42 |
1565568000000 | 263.82 |
1565654400000 | 265.17 |
1565740800000 | 262.33 |
1565827200000 | 264.21 |
1565913600000 | 266.51 |
1566172800000 | 268.46 |
1566259200000 | 267.37 |
1566345600000 | 268.37 |
1566432000000 | 268.35 |
1566518400000 | 265.05 |
1566777600000 | 266.07 |
1566864000000 | 267.11 |
1566950400000 | 268.39 |
1567036800000 | 269.85 |
1567123200000 | 271.9 |
1567382400000 | 272.79 |
1567468800000 | 273.45 |
1567555200000 | 273.75 |
1567641600000 | 273.6 |
1567728000000 | 275 |
1567987200000 | 273.05 |
1568073600000 | 271.73 |
1568160000000 | 273.66 |
1568246400000 | 273.74 |
1568332800000 | 271.58 |
1568592000000 | 272.21 |
1568678400000 | 273.39 |
1568764800000 | 273.49 |
1568851200000 | 274.06 |
1568937600000 | 275.01 |
1569196800000 | 275.45 |
1569283200000 | 275.45 |
1569369600000 | 275.85 |
1569456000000 | 277.3 |
1569542400000 | 276.47 |
1569801600000 | 278.14 |
1569888000000 | 276.39 |
1569974400000 | 272.39 |
1570060800000 | 272.45 |
1570147200000 | 275.34 |
1570406400000 | 274.24 |
1570492800000 | 273.19 |
1570579200000 | 273.85 |
1570665600000 | 273.7 |
1570752000000 | 274.6 |
1571011200000 | 274.29 |
1571097600000 | 274.54 |
1571184000000 | 274.55 |
1571270400000 | 273.15 |
1571356800000 | 272.62 |
1571616000000 | 272.84 |
1571702400000 | 271.74 |
1571788800000 | 271.89 |
1571875200000 | 272.84 |
1571961600000 | 272.47 |
1572220800000 | 271.88 |
1572307200000 | 272.5 |
1572393600000 | 273.24 |
1572480000000 | 272.9 |
1572566400000 | 272.41 |
1572825600000 | 271.71 |
1572912000000 | 273.3 |
1572998400000 | 274.53 |
1573084800000 | 275.03 |
1573171200000 | 275.64 |
1573430400000 | 275.06 |
1573516800000 | 275.74 |
1573603200000 | 277.04 |
1573689600000 | 277.07 |
1573776000000 | 276.99 |
1574035200000 | 277.31 |
1574121600000 | 277.43 |
1574208000000 | 277.03 |
1574294400000 | 275.71 |
1574380800000 | 276.82 |
1574640000000 | 277.91 |
1574726400000 | 279.32 |
1574812800000 | 280.12 |
1574899200000 | 279.87 |
1574985600000 | 278.75 |
1575244800000 | 276.35 |
1575331200000 | 275.19 |
1575417600000 | 276.2 |
1575504000000 | 276.81 |
1575590400000 | 278.88 |
1575849600000 | 278.12 |
1575936000000 | 277.13 |
1576022400000 | 277.22 |
1576108800000 | 276.59 |
1576195200000 | 277.24 |
1576454400000 | 278.16 |
1576540800000 | 277.69 |
1576627200000 | 278.02 |
1576713600000 | 279.51 |
1576800000000 | 280.89 |
1577059200000 | 280.23 |
1577145600000 | 280.37 |
1577318400000 | 280.75 |
1577404800000 | 280.21 |
1577664000000 | 278.35 |
1577750400000 | 278.54 |
1577923200000 | 279.29 |
1578009600000 | 280.36 |
1578268800000 | 279.71 |
1578355200000 | 280.42 |
1578441600000 | 280.98 |
1578528000000 | 282.7 |
1578614400000 | 282.49 |
1578873600000 | 282.67 |
1578960000000 | 283.14 |
1579046400000 | 283.55 |
1579132800000 | 284.99 |
1579219200000 | 287.71 |
1579478400000 | 288.11 |
1579564800000 | 288.36 |
1579651200000 | 289.36 |
1579737600000 | 290.73 |
1579824000000 | 291.33 |
1580083200000 | 289.87 |
1580169600000 | 290.94 |
1580256000000 | 291.18 |
1580342400000 | 291.38 |
1580428800000 | 288.1 |
1580688000000 | 288.59 |
1580774400000 | 290.06 |
1580860800000 | 293.22 |
1580947200000 | 295.43 |
1581033600000 | 295.33 |
1581292800000 | 296.54 |
1581379200000 | 297.27 |
1581465600000 | 298.01 |
1581552000000 | 299.96 |
1581638400000 | 300.94 |
1581897600000 | 301.51 |
1581984000000 | 301.39 |
1582070400000 | 301.21 |
1582156800000 | 299.86 |
1582243200000 | 298.7 |
1582502400000 | 294.01 |
1582588800000 | 288.66 |
1582675200000 | 287.64 |
1582761600000 | 275.61 |
1582848000000 | 268.17 |
1583107200000 | 274.01 |
1583193600000 | 271.34 |
1583280000000 | 280.41 |
1583366400000 | 275.65 |
1583452800000 | 268.73 |
1583712000000 | 252.43 |
1583798400000 | 257.16 |
1583884800000 | 249.97 |
1583971200000 | 230.76 |
1584057600000 | 239.48 |
1584316800000 | 220.08 |
1584403200000 | 234.37 |
1584489600000 | 226.55 |
1584576000000 | 228.77 |
1584662400000 | 222.64 |
1584921600000 | 211.99 |
1585008000000 | 227.11 |
1585094400000 | 232.2 |
1585180800000 | 237.97 |
1585267200000 | 234.45 |
1585526400000 | 240.2 |
1585612800000 | 239.27 |
1585699200000 | 232.64 |
1585785600000 | 236.94 |
1585872000000 | 236.18 |
1586131200000 | 247.8 |
1586217600000 | 246.32 |
1586304000000 | 251.42 |
1586390400000 | 253.88 |
1586736000000 | 251.46 |
1586822400000 | 256.01 |
1586908800000 | 251.14 |
1586995200000 | 252.29 |
1587081600000 | 257.25 |
1587340800000 | 254.41 |
1587427200000 | 248.65 |
1587513600000 | 253.17 |
1587600000000 | 251.64 |
1587686400000 | 253.31 |
1587945600000 | 256.99 |
1588032000000 | 257.94 |
1588118400000 | 259.58 |
1588204800000 | 254.24 |
1588291200000 | 249.39 |
1588550400000 | 250.2 |
1588636800000 | 254.15 |
1588723200000 | 253.37 |
1588809600000 | 255.67 |
1588896000000 | 257.3399 |
1589155200000 | 258.83 |
1589241600000 | 254.89 |
1589328000000 | 251.34 |
1589414400000 | 251.52 |
1589500800000 | 252.01 |
1589760000000 | 256.63 |
1589846400000 | 253.21 |
1589932800000 | 254.48 |
1590019200000 | 253.23 |
1590105600000 | 253.91 |
1590364800000 | 255.01 |
1590451200000 | 256.43 |
1590537600000 | 258.79 |
1590624000000 | 260.52 |
1590710400000 | 257.75 |
1590969600000 | 258.87 |
1591056000000 | 260.18 |
1591142400000 | 263.21 |
1591228800000 | 259.65 |
1591315200000 | 264.77 |
1591574400000 | 268.07 |
1591660800000 | 265.15 |
1591747200000 | 263.74 |
1591833600000 | 252.29 |
1591920000000 | 255.21 |
1592179200000 | 254.75 |
1592265600000 | 259.93 |
1592352000000 | 259.99 |
1592438400000 | 259.64 |
1592524800000 | 258.38 |
1592784000000 | 257.5 |
1592870400000 | 256.79 |
1592956800000 | 253.17 |
1593043200000 | 255.3 |
1593129600000 | 252.79 |
1593388800000 | 253.28 |
1593475200000 | 255.7 |
1593561600000 | 256.05 |
1593648000000 | 257.93 |
1593734400000 | 257.44 |
1593993600000 | 258.73 |
1594080000000 | 257.94 |
1594166400000 | 256.81 |
1594252800000 | 256.75 |
1594339200000 | 258.22 |
1594598400000 | 257.85 |
1594684800000 | 258.99 |
1594771200000 | 261.04 |
1594857600000 | 260.75 |
1594944000000 | 261.61 |
1595203200000 | 262.02 |
1595289600000 | 261.79 |
1595376000000 | 260.5299 |
1595462400000 | 259.27 |
1595548800000 | 257.47 |
1595808000000 | 255.82 |
1595894400000 | 255.63 |
1595980800000 | 256.04 |
1596067200000 | 254.17 |
1596153600000 | 252.93 |
1596412800000 | 255.16 |
1596499200000 | 256.72 |
1596585600000 | 254.98 |
1596672000000 | 256.25 |
1596758400000 | 258.19 |
1597017600000 | 258.89 |
1597104000000 | 259.21 |
1597190400000 | 261.54 |
1597276800000 | 260.95 |
1597363200000 | 260.5 |
1597622400000 | 260.6 |
1597708800000 | 260.31 |
1597795200000 | 260.02 |
1597881600000 | 260.63 |
1597968000000 | 262.06 |
1598227200000 | 263.55 |
1598313600000 | 263.23 |
1598400000000 | 265.04 |
1598486400000 | 265.27 |
1598572800000 | 264.24 |
1598832000000 | 262.55 |
1598918400000 | 263.17 |
1599004800000 | 268.86 |
1599091200000 | 264.19 |
1599177600000 | 262.49 |
1599436800000 | 262.68 |
1599523200000 | 259.7 |
1599609600000 | 262.57 |
1599696000000 | 259.4 |
1599782400000 | 260.66 |
1600041600000 | 261.83 |
1600128000000 | 263.13 |
1600214400000 | 263.54 |
1600300800000 | 262.39 |
1600387200000 | 259.61 |
1600646400000 | 259.05 |
1600732800000 | 261.37 |
1600819200000 | 258.88 |
1600905600000 | 259.21 |
1600992000000 | 261.83 |
1601251200000 | 264.5299 |
1601337600000 | 262.33 |
1601424000000 | 263.39 |
1601510400000 | 264.42 |
1601596800000 | 264.23 |
1601856000000 | 264.7799 |
1601942400000 | 262.4 |
1602028800000 | 264.8 |
1602115200000 | 266.32 |
1602201600000 | 266.56 |
1602460800000 | 269.64 |
1602547200000 | 270.31 |
1602633600000 | 269.2 |
1602720000000 | 268.99 |
1602806400000 | 269.11 |
1603065600000 | 265.37 |
1603152000000 | 264.24 |
1603238400000 | 262.96 |
1603324800000 | 263.62 |
1603411200000 | 264.18 |
1603670400000 | 260.85 |
1603756800000 | 259.91 |
1603843200000 | 254.21 |
1603929600000 | 256.23 |
1604016000000 | 255.2 |
1604275200000 | 258.05 |
1604361600000 | 260.2799 |
1604448000000 | 264.57 |
1604534400000 | 264.73 |
1604620800000 | 264.43 |
1604880000000 | 265.26 |
1604966400000 | 267.45 |
1605052800000 | 271.2799 |
1605139200000 | 268.39 |
1605225600000 | 269.41 |
1605484800000 | 270.67 |
1605571200000 | 269.5 |
1605657600000 | 268.1 |
1605744000000 | 269.48 |
1605830400000 | 268.79 |
1606089600000 | 268.91 |
1606176000000 | 269.91 |
1606262400000 | 269.67 |
1606348800000 | 269.93 |
1606435200000 | 269.68 |
1606694400000 | 268.13 |
1606780800000 | 268.2799 |
1606867200000 | 267.01 |
1606953600000 | 265.96 |
1607040000000 | 267.26 |
1607299200000 | 267.04 |
1607385600000 | 268 |
1607472000000 | 268.37 |
1607558400000 | 267.14 |
1607644800000 | 268.06 |
1607904000000 | 267.71 |
1607990400000 | 269.14 |
1608076800000 | 269.31 |
1608163200000 | 269.65 |
1608249600000 | 269.82 |
1608508800000 | 267.55 |
1608595200000 | 268.29 |
1608681600000 | 267.94 |
1608768000000 | 268.69 |
1609113600000 | 270.54 |
1609200000000 | 270.43 |
1609286400000 | 268.97 |
1609372800000 | 271.11 |
1609718400000 | 268.5299 |
1609804800000 | 268.12 |
1609891200000 | 268.43 |
1609977600000 | 270.6 |
1610064000000 | 272.77 |
1610323200000 | 273.04 |
1610409600000 | 272.61 |
1610496000000 | 273.48 |
1610582400000 | 273.11 |
1610668800000 | 273.07 |
1610928000000 | 273.05 |
1611014400000 | 272.62 |
1611100800000 | 275.2 |
1611187200000 | 274.75 |
1611273600000 | 273.05 |
1611532800000 | 274.29 |
1611619200000 | 274.38 |
1611705600000 | 271.74 |
1611792000000 | 271.15 |
1611878400000 | 266.26 |
1612137600000 | 270.11 |
1612224000000 | 273.7 |
1612310400000 | 273.79 |
1612396800000 | 275.48 |
1612483200000 | 275.17 |
1612742400000 | 276.02 |
1612828800000 | 275.87 |
1612915200000 | 274.71 |
1613001600000 | 274.62 |
1613088000000 | 275.57 |
1613347200000 | 276.24 |
1613433600000 | 275.98 |
1613520000000 | 277.31 |
1613606400000 | 276.5 |
1613692800000 | 274.29 |
1613952000000 | 273.2799 |
1614038400000 | 272.89 |
1614124800000 | 274.39 |
1614211200000 | 270.43 |
1614297600000 | 268.64 |
1614556800000 | 274.54 |
1614643200000 | 274.22 |
1614729600000 | 272.13 |
1614816000000 | 271.2 |
1614902400000 | 276.82 |
1615161600000 | 279.17 |
1615248000000 | 280.54 |
1615334400000 | 282.21 |
1615420800000 | 281.49 |
1615507200000 | 281.98 |
1615766400000 | 284.66 |
1615852800000 | 285.91 |
1615939200000 | 285.48 |
1616025600000 | 284.17 |
1616112000000 | 284.06 |
1616371200000 | 285.6 |
1616457600000 | 286.98 |
1616544000000 | 286.18 |
1616630400000 | 288.51 |
1616716800000 | 290.91 |
1616976000000 | 292.81 |
1617062400000 | 292.16 |
1617148800000 | 291.75 |
1617235200000 | 293.72 |
1617580800000 | 296.19 |
1617667200000 | 296.01 |
1617753600000 | 294.99 |
1617840000000 | 296.43 |
1617926400000 | 298.02 |
1618185600000 | 297.66 |
1618272000000 | 298.62 |
1618358400000 | 296.68 |
1618444800000 | 298.83 |
1618531200000 | 300.27 |
1618790400000 | 299.23 |
1618876800000 | 297.7 |
1618963200000 | 298.72 |
1619049600000 | 298.57 |
1619136000000 | 299.15 |
1619395200000 | 297.96 |
1619481600000 | 298.11 |
1619568000000 | 297.08 |
1619654400000 | 297.8399 |
1619740800000 | 298.5 |
1620000000000 | 299.01 |
1620086400000 | 297.9 |
1620172800000 | 299.63 |
1620259200000 | 300.57 |
1620345600000 | 300.25 |
1620604800000 | 299.65 |
1620691200000 | 296.0899 |
1620777600000 | 293.69 |
1620864000000 | 295.8399 |
1620950400000 | 297.17 |
1621209600000 | 296.89 |
1621296000000 | 295.39 |
1621382400000 | 294.12 |
1621468800000 | 297.21 |
1621555200000 | 298.1 |
1621814400000 | 299.01 |
1621900800000 | 298.56 |
1621987200000 | 299.64 |
1622073600000 | 300.01 |
1622160000000 | 301.38 |
1622419200000 | 299.88 |
1622505600000 | 299.81 |
1622592000000 | 301.6 |
1622678400000 | 302.6 |
1622764800000 | 304.2 |
1623024000000 | 304.06 |
1623110400000 | 304.77 |
1623196800000 | 304.99 |
1623283200000 | 306.22 |
1623369600000 | 308.47 |
1623628800000 | 308.6 |
1623715200000 | 308.89 |
1623801600000 | 308.38 |
1623888000000 | 311.36 |
1623974400000 | 309.7799 |
1624233600000 | 311.04 |
1624320000000 | 312.77 |
1624406400000 | 310.71 |
1624492800000 | 312.21 |
1624579200000 | 312.52 |
1624838400000 | 313.14 |
1624924800000 | 313.38 |
1625011200000 | 314.11 |
1625097600000 | 314.33 |
1625184000000 | 317.18 |
1625443200000 | 316.93 |
1625529600000 | 318.39 |
1625616000000 | 320.86 |
1625702400000 | 317.55 |
1625788800000 | 319.43 |
1626048000000 | 320.48 |
1626134400000 | 321.8 |
1626220800000 | 322.5299 |
1626307200000 | 321.74 |
1626393600000 | 321.45 |
1626652800000 | 317.76 |
1626739200000 | 320.56 |
1626825600000 | 321.5299 |
1626912000000 | 323.13 |
1626998400000 | 326.36 |
1627257600000 | 325.17 |
1627344000000 | 324.79 |
1627430400000 | 324.45 |
1627516800000 | 323.54 |
1627603200000 | 323.13 |
1627862400000 | 323.13 |
1627948800000 | 324.6 |
1628035200000 | 323.85 |
1628121600000 | 324.76 |
1628208000000 | 325.88 |
1628467200000 | 326.3399 |
1628553600000 | 327.15 |
1628640000000 | 327.95 |
1628726400000 | 328.86 |
1628812800000 | 328.74 |
1629072000000 | 330.0299 |
1629158400000 | 331.15 |
1629244800000 | 328.62 |
1629331200000 | 328.6 |
1629417600000 | 329.98 |
1629676800000 | 330.6 |
1629763200000 | 329.39 |
1629849600000 | 329.11 |
1629936000000 | 328.19 |
1630022400000 | 328.64 |
1630281600000 | 330.11 |
1630368000000 | 329.72 |
1630454400000 | 329.56 |
1630540800000 | 329.97 |
1630627200000 | 329.82 |
1630886400000 | 330.87 |
1630972800000 | 329.41 |
1631059200000 | 330.64 |
1631145600000 | 329.47 |
1631232000000 | 327.98 |
1631491200000 | 328.36 |
1631577600000 | 328.0299 |
1631664000000 | 328.45 |
1631750400000 | 329.65 |
1631836800000 | 327.61 |
1632096000000 | 324.31 |
1632182400000 | 324.61 |
1632268800000 | 325.55 |
1632355200000 | 327.19 |
1632441600000 | 327.63 |
1632700800000 | 326.18 |
1632787200000 | 321.85 |
1632873600000 | 324.29 |
1632960000000 | 322.56 |
1633046400000 | 323.5899 |
1633305600000 | 321.45 |
1633392000000 | 323.76 |
1633478400000 | 325.93 |
1633564800000 | 327.9 |
1633651200000 | 327.4 |
1633910400000 | 326.39 |
1633996800000 | 326.01 |
1634083200000 | 326.98 |
1634169600000 | 330.02 |
1634256000000 | 331.06 |
1634515200000 | 331.85 |
1634601600000 | 332.72 |
1634688000000 | 333.93 |
1634774400000 | 334.68 |
1634860800000 | 334.86 |
1635120000000 | 335.41 |
1635206400000 | 336.48 |
1635292800000 | 336.33 |
1635379200000 | 336.17 |
1635465600000 | 339.0899 |
1635724800000 | 339.46 |
1635811200000 | 341.02 |
1635897600000 | 342.74 |
1635984000000 | 344.73 |
1636070400000 | 343.65 |
1636329600000 | 342.44 |
1636416000000 | 342.93 |
1636502400000 | 343.94 |
1636588800000 | 344.91 |
1636675200000 | 347.72 |
1636934400000 | 348.89 |
1637020800000 | 350.81 |
1637107200000 | 351.7 |
1637193600000 | 351.49 |
1637280000000 | 352.04 |
1637539200000 | 352.99 |
1637625600000 | 351.83 |
1637712000000 | 353.67 |
1637798400000 | 353.71 |
1637884800000 | 345.7799 |
1638144000000 | 347.71 |
1638230400000 | 342.55 |
1638316800000 | 340.32 |
1638403200000 | 342.6 |
1638489600000 | 343.88 |
1638748800000 | 346.69 |
1638835200000 | 352.57 |
1638921600000 | 350.24 |
1639008000000 | 350.77 |
1639094400000 | 353.3 |
1639353600000 | 353.89 |
1639440000000 | 351.61 |
1639526400000 | 355.98 |
1639612800000 | 356.14 |
1639699200000 | 353.45 |
1639958400000 | 350.4 |
1640044800000 | 352.95 |
1640131200000 | 352.98 |
1640217600000 | 354.57 |
1640304000000 | 354.13 |
1640563200000 | 357.0299 |
1640649600000 | 358.7799 |
1640736000000 | 358.04 |
1640822400000 | 357.91 |
1640908800000 | 356.49 |
1641168000000 | 358.8399 |
1641254400000 | 358.75 |
1641340800000 | 355.76 |
1641427200000 | 355 |
1641513600000 | 354.6 |
1641772800000 | 353.99 |
1641859200000 | 354.66 |
1641945600000 | 353.48 |
1642032000000 | 350.04 |
1642118400000 | 349.82 |
1642377600000 | 351.08 |
1642464000000 | 349.31 |
1642550400000 | 348.4 |
1642636800000 | 346.5 |
1642723200000 | 343.07 |
1642982400000 | 341.44 |
1643068800000 | 339.39 |
1643155200000 | 337.96 |
1643241600000 | 341.37 |
1643328000000 | 345.58 |
1643587200000 | 348.44 |
1643673600000 | 348.29 |
1643760000000 | 350.75 |
1643846400000 | 343.77 |
1643932800000 | 343.12 |
1644192000000 | 342.37 |
1644278400000 | 344.48 |
1644364800000 | 346.97 |
1644451200000 | 342.07 |
1644537600000 | 341.1 |
1644796800000 | 341.52 |
1644883200000 | 342.31 |
1644969600000 | 342.62 |
1645056000000 | 340.13 |
1645142400000 | 339.05 |
1645401600000 | 338.62 |
1645488000000 | 336.92 |
1645574400000 | 334.3399 |
1645660800000 | 338.94 |
1645747200000 | 342.55 |
1646006400000 | 342.76 |
1646092800000 | 344.05 |
1646179200000 | 348.73 |
1646265600000 | 349.2 |
1646352000000 | 352.3 |
1646611200000 | 347.25 |
1646697600000 | 339.81 |
1646784000000 | 341.46 |
1646870400000 | 341.7799 |
1646956800000 | 341.27 |
1647216000000 | 340.99 |
1647302400000 | 345.46 |
1647388800000 | 349.5899 |
1647475200000 | 350.2799 |
1647561600000 | 353.82 |
1647820800000 | 354.05 |
1647907200000 | 356.55 |
1647993600000 | 355.29 |
1648080000000 | 358.2 |
1648166400000 | 360.49 |
1648425600000 | 362.44 |
1648512000000 | 361.45 |
1648598400000 | 359.9 |
1648684800000 | 357.18 |
1648771200000 | 361.27 |
1649030400000 | 364.11 |
1649116800000 | 365.45 |
1649203200000 | 364.71 |
1649289600000 | 365.8 |
1649376000000 | 367.36 |
1649635200000 | 363.41 |
1649721600000 | 362.02 |
1649808000000 | 364.44 |
1649894400000 | 364.7799 |
1650240000000 | 362.64 |
1650326400000 | 365.17 |
1650412800000 | 365.12 |
1650499200000 | 363.79 |
1650585600000 | 358.16 |
1650844800000 | 360.76 |
1650931200000 | 356.5899 |
1651017600000 | 359.73 |
1651104000000 | 364.0899 |
1651190400000 | 355.25 |
1651449600000 | 354.48 |
1651536000000 | 355.26 |
1651622400000 | 359.29 |
1651708800000 | 353.05 |
1651795200000 | 348.95 |
1652054400000 | 344.54 |
1652140800000 | 343.72 |
1652227200000 | 341.7 |
1652313600000 | 344.69 |
1652400000000 | 349.52 |
1652659200000 | 349.66 |
1652745600000 | 348.1 |
1652832000000 | 339.47 |
1652918400000 | 335.21 |
1653004800000 | 337.91 |
1653264000000 | 339.23 |
1653350400000 | 338.48 |
1653436800000 | 340.64 |
1653523200000 | 343.0299 |
1653609600000 | 348.96 |
1653868800000 | 347.68 |
1653955200000 | 348.29 |
1654041600000 | 346.88 |
1654128000000 | 348.43 |
1654214400000 | 345.01 |
1654473600000 | 346.19 |
1654560000000 | 347.44 |
1654646400000 | 343.81 |
1654732800000 | 340.3399 |
1654819200000 | 337.9 |
1655078400000 | 333.6 |
1655164800000 | 330.29 |
1655251200000 | 333.29 |
1655337600000 | 326.42 |
1655424000000 | 326.73 |
1655683200000 | 325.36 |
1655769600000 | 330.27 |
1655856000000 | 329.1 |
1655942400000 | 332.97 |
1656028800000 | 339.8399 |
1656288000000 | 338.42 |
1656374400000 | 336.0299 |
1656460800000 | 338.36 |
1656547200000 | 336.51 |
1656633600000 | 340.77 |
1656892800000 | 340.86 |
1656979200000 | 345.38 |
1657065600000 | 348.5299 |
1657152000000 | 352.39 |
1657238400000 | 352.37 |
1657497600000 | 352.67 |
1657584000000 | 351.47 |
1657670400000 | 348.7 |
1657756800000 | 349.46 |
1657843200000 | 351.63 |
1658102400000 | 346.55 |
1658188800000 | 350.29 |
1658275200000 | 351.95 |
1658361600000 | 353.74 |
1658448000000 | 350.88 |
1658707200000 | 350.91 |
1658793600000 | 352.8399 |
1658880000000 | 357.67 |
1658966400000 | 360.18 |
1659052800000 | 362.2 |
1659312000000 | 359.57 |
1659398400000 | 359.26 |
1659484800000 | 364.96 |
1659571200000 | 363.37 |
1659657600000 | 363.32 |
1659916800000 | 362.35 |
1660003200000 | 361.39 |
1660089600000 | 362.1 |
1660176000000 | 361.72 |
1660262400000 | 367.7799 |
1660521600000 | 371.21 |
1660608000000 | 372.43 |
1660694400000 | 371.05 |
1660780800000 | 372.33 |
1660867200000 | 372.06 |
1661126400000 | 368.86 |
1661212800000 | 366.06 |
1661299200000 | 366.2 |
1661385600000 | 369.61 |
1661472000000 | 360.17 |
1661731200000 | 358.27 |
1661817600000 | 355.29 |
1661904000000 | 350.74 |
1661990400000 | 354.41 |
1662076800000 | 349.57 |
1662336000000 | 351.64 |
1662422400000 | 350.19 |
1662508800000 | 352.62 |
1662595200000 | 353.6 |
1662681600000 | 355.5 |
1662940800000 | 356.85 |
1663027200000 | 349.7 |
1663113600000 | 349.97 |
1663200000000 | 347 |
1663286400000 | 344.31 |
1663545600000 | 345.74 |
1663632000000 | 343.08 |
1663718400000 | 342.99 |
1663804800000 | 342.92 |
1663891200000 | 341.82 |
1664150400000 | 340.5299 |
1664236800000 | 339.56 |
1664323200000 | 342.93 |
1664409600000 | 334.39 |
1664496000000 | 330.56 |
1664755200000 | 335.61 |
1664841600000 | 339.43 |
1664928000000 | 341.3399 |
1665014400000 | 337.37 |
1665100800000 | 332.3 |
1665360000000 | 333 |
1665446400000 | 331.24 |
1665532800000 | 330.65 |
1665619200000 | 336.31 |
1665705600000 | 331.89 |
1665964800000 | 335.61 |
1666051200000 | 337.6 |
1666137600000 | 337.15 |
1666224000000 | 334.52 |
1666310400000 | 338.87 |
1666569600000 | 339.63 |
1666656000000 | 342.29 |
1666742400000 | 339.08 |
1666828800000 | 340.39 |
1666915200000 | 348.1 |
1667174400000 | 348.5 |
1667260800000 | 347.68 |
1667347200000 | 343.5899 |
1667433600000 | 342.69 |
1667520000000 | 343.75 |
1667779200000 | 343.35 |
1667865600000 | 343.63 |
1667952000000 | 341.99 |
1668038400000 | 349.7799 |
1668124800000 | 348.36 |
1668384000000 | 346.83 |
1668470400000 | 346.83 |
1668556800000 | 344.94 |
1668643200000 | 346.81 |
1668729600000 | 347.96 |
1668988800000 | 351.3 |
1669075200000 | 352.88 |
1669161600000 | 352.17 |
1669248000000 | 351.88 |
1669334400000 | 351.46 |
1669593600000 | 348.43 |
1669680000000 | 348.0899 |
1669766400000 | 355.76 |
1669852800000 | 352.08 |
1669939200000 | 351.85 |
1670198400000 | 346.47 |
1670284800000 | 343.76 |
1670371200000 | 342.42 |
1670457600000 | 342.15 |
1670544000000 | 341.7 |
1670803200000 | 345.0299 |
1670889600000 | 344.32 |
1670976000000 | 342.65 |
1671062400000 | 335.14 |
1671148800000 | 332.5899 |
1671408000000 | 332.3 |
1671494400000 | 331.12 |
1671580800000 | 335.58 |
1671667200000 | 333.4 |
1671753600000 | 334.14 |
1672012800000 | 334.17 |
1672099200000 | 333.45 |
1672185600000 | 331.48 |
1672272000000 | 333.55 |
1672358400000 | 331.99 |
1672617600000 | 332.29 |
1672704000000 | 336.0899 |
1672790400000 | 337.74 |
1672876800000 | 337.52 |
1672963200000 | 340.87 |
1673222400000 | 337.42 |
1673308800000 | 338.0299 |
1673395200000 | 339.54 |
1673481600000 | 338.81 |
1673568000000 | 339.47 |
1673827200000 | 339.82 |
1673913600000 | 339.99 |
1674000000000 | 335.58 |
1674086400000 | 334.5 |
1674172800000 | 336.3399 |
1674432000000 | 336.95 |
1674518400000 | 336.37 |
1674604800000 | 335.75 |
1674691200000 | 338.04 |
1674777600000 | 338.54 |
1675036800000 | 336.13 |
1675123200000 | 338.25 |
1675209600000 | 337.6 |
1675296000000 | 339.41 |
1675382400000 | 339.79 |
1675641600000 | 341.14 |
1675728000000 | 344.51 |
1675814400000 | 341.68 |
1675900800000 | 338.74 |
1675987200000 | 341.94 |
1676246400000 | 343.81 |
1676332800000 | 342.9 |
1676419200000 | 343.77 |
1676505600000 | 342.2 |
1676592000000 | 343.2 |
1676851200000 | 343.02 |
1676937600000 | 339.2 |
1677024000000 | 340.0299 |
1677110400000 | 339.76 |
1677196800000 | 339.02 |
1677456000000 | 338.3399 |
1677542400000 | 336.22 |
1677628800000 | 332.69 |
1677715200000 | 336.92 |
1677801600000 | 339.99 |
1678060800000 | 338.45 |
1678147200000 | 337.66 |
1678233600000 | 338.0899 |
1678320000000 | 335.07 |
1678406400000 | 329.36 |
1678665600000 | 328.36 |
1678752000000 | 331.2799 |
1678838400000 | 335.1 |
1678924800000 | 336.65 |
1679011200000 | 333.7799 |
1679270400000 | 334.18 |
1679356800000 | 334.6 |
1679443200000 | 332.31 |
1679529600000 | 330.91 |
1679616000000 | 335.85 |
1679875200000 | 336.72 |
1679961600000 | 335.67 |
1680048000000 | 338.68 |
1680134400000 | 337.85 |
1680220800000 | 342.42 |
1680480000000 | 343.42 |
1680566400000 | 341.75 |
1680652800000 | 344.5899 |
1680739200000 | 345.51 |
1681084800000 | 346.7 |
1681171200000 | 345.1 |
1681257600000 | 343.7 |
1681344000000 | 344.94 |
1681430400000 | 345.32 |
1681689600000 | 348.72 |
1681776000000 | 347.22 |
1681862400000 | 347.86 |
1681948800000 | 347.16 |
1682035200000 | 347.58 |
1682294400000 | 346.36 |
1682380800000 | 346.41 |
1682467200000 | 342.57 |
1682553600000 | 346.9 |
1682640000000 | 348.35 |
1682899200000 | 350.04 |
1682985600000 | 347.95 |
1683072000000 | 345.02 |
1683158400000 | 345.33 |
1683244800000 | 348.75 |
1683504000000 | 348.67 |
1683590400000 | 348.88 |
1683676800000 | 349.15 |
1683763200000 | 350.31 |
1683849600000 | 351.96 |
1684108800000 | 352.0299 |
1684195200000 | 350.21 |
1684281600000 | 351.19 |
1684368000000 | 353.63 |
1684454400000 | 353.93 |
1684713600000 | 352.82 |
1684800000000 | 350.2799 |
1684886400000 | 347.8399 |
1684972800000 | 347.69 |
1685059200000 | 350.63 |
1685318400000 | 350.95 |
1685404800000 | 348.86 |
1685491200000 | 350.1 |
1685577600000 | 350.77 |
1685664000000 | 354.71 |
1685923200000 | 354.57 |
1686009600000 | 354.57 |
1686096000000 | 352.6 |
1686182400000 | 352.5299 |
1686268800000 | 353.17 |
1686528000000 | 354.31 |
1686614400000 | 354.15 |
1686700800000 | 354.38 |
1686787200000 | 356.51 |
1686873600000 | 357.1 |
1687132800000 | 355.87 |
1687219200000 | 354.58 |
1687305600000 | 352.0299 |
1687392000000 | 352.15 |
1687478400000 | 352.12 |
1687737600000 | 351.15 |
1687824000000 | 352.32 |
1687910400000 | 353.76 |
1687996800000 | 355.69 |
1688083200000 | 358.14 |
1688342400000 | 357.55 |
1688428800000 | 357.5 |
1688515200000 | 357.05 |
1688601600000 | 354.1 |
1688688000000 | 350.0899 |
1688947200000 | 349.44 |
1689033600000 | 351.27 |
1689120000000 | 349.74 |
1689206400000 | 350.47 |
1689292800000 | 349.69 |
1689552000000 | 349.63 |
1689638400000 | 350.26 |
1689724800000 | 352.45 |
1689811200000 | 355.26 |
1689897600000 | 356.45 |
1690156800000 | 358.6 |
1690243200000 | 360.21 |
1690329600000 | 359.41 |
1690416000000 | 361.05 |
1690502400000 | 361.1 |
1690761600000 | 360.6 |
1690848000000 | 360.31 |
1690934400000 | 358.81 |
1691020800000 | 356.88 |
1691107200000 | 352.75 |
1691366400000 | 355.55 |
1691452800000 | 355.64 |
1691539200000 | 354.94 |
1691625600000 | 354.79 |
1691712000000 | 355.77 |
1691971200000 | 357.61 |
1692057600000 | 354.23 |
1692144000000 | 353.5 |
1692230400000 | 351.6 |
1692316800000 | 351.54 |
1692576000000 | 350.63 |
1692662400000 | 351.66 |
1692748800000 | 354.62 |
1692835200000 | 353.49 |
1692921600000 | 357.02 |
1693180800000 | 357.79 |
1693267200000 | 359.42 |
1693353600000 | 357.63 |
1693440000000 | 358.7799 |
1693526400000 | 360.21 |
1693785600000 | 360.8 |
1693872000000 | 360.82 |
1693958400000 | 358.67 |
1694044800000 | 359.08 |
1694131200000 | 359.23 |
1694390400000 | 360.27 |
1694476800000 | 359.98 |
1694563200000 | 359.92 |
1694649600000 | 364.48 |
1694736000000 | 362.81 |
1694995200000 | 362.43 |
1695081600000 | 362.2 |
1695168000000 | 360.86 |
1695254400000 | 357.92 |
1695340800000 | 357.56 |
1695600000000 | 359.0899 |
1695686400000 | 355.5299 |
1695772800000 | 355.5 |
1695859200000 | 354.89 |
1695945600000 | 353.47 |
1696204800000 | 353.43 |
1696291200000 | 351.58 |
1696377600000 | 352.11 |
1696464000000 | 351.43 |
1696550400000 | 352.58 |
1696809600000 | 354.33 |
1696896000000 | 355.05 |
1696982400000 | 354.76 |
1697068800000 | 354.6 |
1697155200000 | 355.05 |
1697414400000 | 354.95 |
1697500800000 | 354.17 |
1697587200000 | 353.3399 |
1697673600000 | 350.7 |
1697760000000 | 348 |
1698019200000 | 345.66 |
1698105600000 | 348.08 |
1698192000000 | 349.46 |
1698278400000 | 348.66 |
1698364800000 | 345.4 |
1698624000000 | 346.69 |
1698710400000 | 349.99 |
1698796800000 | 353.67 |
1698883200000 | 355.8 |
1698969600000 | 354.67 |
1699228800000 | 355.75 |
1699315200000 | 356.89 |
1699401600000 | 356.26 |
1699488000000 | 355.55 |
1699574400000 | 358.56 |
1699833600000 | 358.43 |
1699920000000 | 356.77 |
1700006400000 | 356.43 |
1700092800000 | 357.46 |
1700179200000 | 357.96 |
1700438400000 | 357.72 |
1700524800000 | 359.02 |
1700611200000 | 361.99 |
1700697600000 | 361.02 |
1700784000000 | 360.9 |
1701043200000 | 360.3 |
1701129600000 | 359.23 |
1701216000000 | 358.94 |
1701302400000 | 363.5299 |
1701388800000 | 368.07 |
1701648000000 | 368.48 |
1701734400000 | 368.87 |
1701820800000 | 368.81 |
1701907200000 | 369.67 |
1701993600000 | 370.61 |
1702252800000 | 372.74 |
1702339200000 | 373.65 |
1702425600000 | 376.31 |
1702512000000 | 369.45 |
1702598400000 | 369.83 |
1702857600000 | 370.82 |
1702944000000 | 369.49 |
1703030400000 | 367.35 |
1703116800000 | 369 |
1703203200000 | 369.72 |
1703548800000 | 370 |
1703635200000 | 368.97 |
1703721600000 | 370.39 |
1703808000000 | 372.45 |
1704153600000 | 374.08 |
1704240000000 | 372.77 |
1704326400000 | 370.9 |
1704412800000 | 370.12 |
1704672000000 | 373.27 |
1704758400000 | 374.38 |
1704844800000 | 374.29 |
1704931200000 | 374.81 |
1705017600000 | 376.5299 |
1705276800000 | 377.17 |
1705363200000 | 378.04 |
1705449600000 | 377.15 |
1705536000000 | 379.41 |
1705622400000 | 381.33 |
1705881600000 | 382.36 |
1705968000000 | 384.21 |
1706054400000 | 381.49 |
1706140800000 | 386.13 |
1706227200000 | 384.06 |
1706486400000 | 387.26 |
1706572800000 | 386.58 |
1706659200000 | 383.71 |
1706745600000 | 387.73 |
1706832000000 | 388.83 |
1707091200000 | 387.58 |
1707177600000 | 388.1 |
1707264000000 | 389.43 |
1707350400000 | 389.12 |
1707436800000 | 388.94 |
1707696000000 | 389.3 |
1707782400000 | 388.71 |
1707868800000 | 390.14 |
1707955200000 | 391.33 |
1708041600000 | 391.73 |
1708300800000 | 392.17 |
1708387200000 | 391.18 |
1708473600000 | 391.87 |
1708560000000 | 395.96 |
1708646400000 | 396.58 |
1708905600000 | 394.2 |
1708992000000 | 393.85 |
1709078400000 | 393.64 |
1709164800000 | 393.95 |
1709251200000 | 394.2799 |
1709510400000 | 393.3 |
1709596800000 | 391.62 |
1709683200000 | 392.23 |
1709769600000 | 393.19 |
1709856000000 | 392.76 |
1710115200000 | 393.39 |
1710201600000 | 395.98 |
1710288000000 | 393.7799 |
1710374400000 | 394.82 |
1710460800000 | 393.07 |
1710720000000 | 393.51 |
1710806400000 | 396.05 |
1710892800000 | 397.41 |
1710979200000 | 397.83 |
1711065600000 | 398.5299 |
1711324800000 | 396.21 |
1711411200000 | 396.67 |
1711497600000 | 400.43 |
1711584000000 | 400.72 |
1711929600000 | 400.93 |
1712016000000 | 397.97 |
1712102400000 | 394.85 |
1712188800000 | 391.24 |
1712275200000 | 393.62 |
1712534400000 | 392.12 |
1712620800000 | 392.65 |
1712707200000 | 393.33 |
1712793600000 | 395.27 |
1712880000000 | 394.95 |
1713139200000 | 392.15 |
1713225600000 | 389.45 |
1713312000000 | 389.54 |
1713398400000 | 389.15 |
1713484800000 | 388.82 |
1713744000000 | 393.23 |
1713830400000 | 393.5299 |
1713916800000 | 394.14 |
1714003200000 | 391.47 |
1714089600000 | 392.2799 |
1714348800000 | 391.86 |
1714435200000 | 389.24 |
1714521600000 | 389.07 |
1714608000000 | 390.76 |
1714694400000 | 391.43 |
1714953600000 | 392.77 |
1715040000000 | 394.07 |
1715126400000 | 394.68 |
1715212800000 | 395.07 |
1715299200000 | 396.88 |
1715558400000 | 396.04 |
1715644800000 | 395.17 |
1715731200000 | 396.63 |
1715817600000 | 397.64 |
1715904000000 | 397.85 |
1716163200000 | 397.57 |
1716249600000 | 398.04 |
1716336000000 | 399.81 |
1716422400000 | 397.25 |
1716508800000 | 397.35 |
1716768000000 | 397.6 |
1716854400000 | 393.9 |
1716940800000 | 392.55 |
1717027200000 | 392.32 |
1717113600000 | 395.62 |
1717372800000 | 396.42 |
1717459200000 | 398.15 |
1717545600000 | 399.88 |
1717632000000 | 400.31 |
1717718400000 | 402.12 |
1717977600000 | 403.88 |
1718064000000 | 404.5899 |
1718150400000 | 401.5899 |
1718236800000 | 403.15 |
1718323200000 | 405.37 |
1718582400000 | 405.54 |
1718668800000 | 406.5299 |
1718755200000 | 406.2799 |
1718841600000 | 407.25 |
1718928000000 | 408.58 |
1719187200000 | 409.08 |
1719273600000 | 409.76 |
1719360000000 | 409.66 |
1719446400000 | 407.91 |
1719532800000 | 405.13 |
1719792000000 | 406.11 |
1719878400000 | 407.5 |
1719964800000 | 406.68 |
1720051200000 | 407.38 |
1720137600000 | 407.93 |
1720396800000 | 407.18 |
1720483200000 | 407.82 |
1720569600000 | 411.31 |
1720656000000 | 409.85 |
1720742400000 | 410.8 |
1721001600000 | 411.07 |
1721088000000 | 413.6 |
1721174400000 | 413.75 |
1721260800000 | 412.22 |
1721347200000 | 410.49 |
1721606400000 | 412.21 |
1721692800000 | 412.42 |
1721779200000 | 409.33 |
1721865600000 | 408.22 |
1721952000000 | 410.92 |
1722211200000 | 413.82 |
1722297600000 | 411.92 |
1722384000000 | 414.1 |
1722470400000 | 413.42 |
1722556800000 | 408.97 |
1722816000000 | 395.54 |
1722902400000 | 398.61 |
1722988800000 | 399.92 |
1723075200000 | 405 |
1723161600000 | 405.95 |
1723420800000 | 405.54 |
1723507200000 | 407.9 |
1723593600000 | 407.26 |
1723680000000 | 412.19 |
1723766400000 | 414.12 |
1724025600000 | 414.43 |
1724112000000 | 414.18 |
1724198400000 | 415.9 |
1724284800000 | 415.38 |
1724371200000 | 416.13 |
1724630400000 | 417.25 |
1724716800000 | 419.39 |
1724803200000 | 420.67 |
1724889600000 | 423.23 |
1724976000000 | 425.82 |
1725235200000 | 425.86 |
1725321600000 | 424.25 |
1725408000000 | 422.86 |
1725494400000 | 422.89 |
1725580800000 | 419.2799 |
1725840000000 | 424.82 |
1725926400000 | 426.22 |
1726012800000 | 427.64 |
1726099200000 | 428.77 |
1726185600000 | 429.36 |
1726444800000 | 429.67 |
1726531200000 | 427.72 |
1726617600000 | 426.16 |
1726704000000 | 427.36 |
1726790400000 | 426.87 |
1727049600000 | 429.34 |
1727136000000 | 427.49 |
1727222400000 | 426.19 |
1727308800000 | 427.04 |
1727395200000 | 427.22 |
1727654400000 | 428.16 |
1727740800000 | 429.25 |
1727827200000 | 429.25 |
1727913600000 | 429.19 |
1728000000000 | 431.24 |
1728259200000 | 428.36 |
1728345600000 | 430.85 |
1728432000000 | 434.84 |
1728518400000 | 434.78 |
1728604800000 | 435.55 |
1728864000000 | 439.79 |
1728950400000 | 440.63 |
1729036800000 | 442.78 |
1729123200000 | 445.7 |
1729209600000 | 445.49 |
1729468800000 | 444.33 |
1729555200000 | 444.4 |
1729641600000 | 442.95 |
1729728000000 | 441.88 |
1729814400000 | 438.09 |
1730073600000 | 439.38 |
1730160000000 | 439.64 |
1730246400000 | 435.17 |
1730332800000 | 430.91 |
STOXX Global 1800 ESG-X Ax Low Risk | STOXX Global 1800 ESG-X | |
---|---|---|
2017 | 3.2861918852924 | 8.6010217278066 |
2018 | 2.9724091823014 | -3.8321520788187 |
2019 | 25.484268983948 | 31.826352771716 |
2020 | -2.677640453754 | 8.6933010781747 |
2021 | 31.631822765166 | 30.828876961238 |
2022 | -6.8981610647284 | -13.455012829101 |
2023 | 12.287168648087 | 21.065148414415 |
2024 | 19.087340530259 | 22.932079026905 |
Methodology
Bringing together the powerful indexing and analytics capabilities of Qontigo, the STOXX Factor Index suite delivers more clarity to the market for factor investors by relying on the institutionally tested analytics of Axioma Factor Risk Models and advanced portfolio construction techniques. The use of Axioma's risk models ensures strong exposure to the respective target factor (Value, Momentum, Quality, Low Risk, Size, Multi-Factor) while allowing for ease of control over unintended exposures. The ESG-X screens are based on responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. The inclusion of constraints targets benchmark tracking with industry and country controls, and ensures tradability by limiting exposure to less liquid names and turnover while controlling for effective number of names and weights.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0524921746 | SAW1ELRP | .SAW1ELRP | |
Gross Return EUR | CH0524921993 | SAW1ELRG | .SAW1ELRG | |
Net Return EUR | CH0524921761 | SAW1ELRR | .SAW1ELRR | |
Net Return USD | CH0524923627 | SAW1ELRV | .SAW1ELRV | |
Gross Return USD | CH0524923866 | SAW1ELRZ | SAW1ELRZ INDEX | .SAW1ELRZ |
Price USD | CH0524923882 | SAW1ELRL | .SAW1ELRL |
Quick Facts
Weighting | Optimization |
Cap Factor | 4.5% / min (20x parent index weight, 8%) / 35% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Mar. 19, 2012 |
Inception date | Mar. 26, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
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 Global 1800 ESG-X Ax Low Risk
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 6.082% |
Coca-Cola Co. | Food, Beverage and Tobacco | USA | 5.114% |
Microsoft Corp. | Technology | USA | 4.894% |
Johnson & Johnson | Health Care | USA | 4.169% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 4.018% |
International Business Machine | Technology | USA | 3.906% |
T-Mobile US Inc | Telecommunications | USA | 2.762% |
LINDE | Chemicals | USA | 2.755% |
CME Group Inc. Cl A | Financial Services | USA | 2.600% |
McDonald's Corp. | Travel and Leisure | USA | 2.596% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 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.