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 Multi-Factor
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 Multi-Factor | N/A | 107.3 | 0.7 | 0.4 | 9.3 | 0.0 | 8.7 | 0.0 | 49.9 |
STOXX Global 1800 ESG-X | 56,769.5 | 51,607.0 | 31.5 | 9.9 | 2,720.3 | 0.6 | 5.3 | 0.0 | 3.7 |
Supersector weighting (top 10)
Technology | 26.2 |
---|---|
Health Care | 9.3 |
Consumer Products and Services | 8.7 |
Industrial Goods and Services | 6.9 |
Energy | 6.8 |
Retail | 6.7 |
Basic Resources | 6.6 |
Insurance | 6.0 |
Banks | 5.6 |
Personal Care, Drug and Grocery Stores | 5.3 |
Country weighting
USA | 64.5 |
---|---|
Japan | 10.1 |
Australia | 4.5 |
Italy | 4.4 |
UK | 4.1 |
Germany | 2.5 |
Canada | 2.3 |
France | 2.2 |
Denmark | 1.3 |
Norway | 1.1 |
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 Multi-Factor | 5.7 | 5.7 | 19.2 | 56.0 | 90.7 | N/A | N/A | 19.4 | 16.0 | 13.9 |
STOXX Global 1800 ESG-X | 3.1 | 3.1 | 18.1 | 41.1 | 87.0 | N/A | N/A | 18.4 | 12.3 | 13.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ESG-X Ax Multi-Factor | N/A | N/A | 10.2 | 13.6 | 16.1 | N/A | N/A | 1.4 | 0.9 | 0.8 |
STOXX Global 1800 ESG-X | N/A | N/A | 10.8 | 14.1 | 17.4 | N/A | N/A | 1.3 | 0.7 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ESG-X Ax Multi-Factor | 0.9 | 0.9 | 0.9 | 0.9 | 1.0 | 4.6 | 4.6 | 4.9 | 4.8 | 5.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ESG-X Ax Multi-Factor | 0.7 | 0.7 | 0.8 | 0.9 | 0.9 | 6.4 | 6.4 | -0.1 | 0.6 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of January 31, 2024
FACTOR & STRATEGY INDICES
STOXX Global 1800 ESG-X Ax Multi-Factor
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 Multi-Factor | 11.8 | 12.8 | 11.8 | 11.8 | 1.8 | 3.0 | 0.9 | 9.4 |
STOXX Global 1800 ESG-X | 22.8 | 18.9 | 20.7 | 20.7 | 3.2 | 2.4 | 2.1 | 22.5 |
Performance and annual returns
STOXX Global 1800 ESG-X Ax Multi-Factor | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.57 |
1332288000000 | 99.76 |
1332374400000 | 99.67 |
1332460800000 | 99.22 |
1332720000000 | 99.95 |
1332806400000 | 100.19 |
1332892800000 | 99.95 |
1332979200000 | 99.95 |
1333065600000 | 99.79 |
1333324800000 | 100.97 |
1333411200000 | 100.5 |
1333497600000 | 100.78 |
1333584000000 | 101.31 |
1333929600000 | 101.31 |
1334016000000 | 99.38 |
1334102400000 | 99.65 |
1334188800000 | 100.43 |
1334275200000 | 100.74 |
1334534400000 | 100.84 |
1334620800000 | 101.19 |
1334707200000 | 101.57 |
1334793600000 | 101.14 |
1334880000000 | 101.1 |
1335139200000 | 100.5 |
1335225600000 | 100.05 |
1335312000000 | 101.18 |
1335398400000 | 101.78 |
1335484800000 | 101.93 |
1335744000000 | 101.99 |
1335830400000 | 102.3 |
1335916800000 | 103.09 |
1336003200000 | 102.57 |
1336089600000 | 101.54 |
1336348800000 | 101.54 |
1336435200000 | 101.21 |
1336521600000 | 101.23 |
1336608000000 | 101.29 |
1336694400000 | 101.32 |
1336953600000 | 100.82 |
1337040000000 | 100.98 |
1337126400000 | 100.36 |
1337212800000 | 99.14 |
1337299200000 | 97.77 |
1337558400000 | 98.5 |
1337644800000 | 99.14 |
1337731200000 | 99.73 |
1337817600000 | 100.12 |
1337904000000 | 100.67 |
1338163200000 | 100.73 |
1338249600000 | 101.46 |
1338336000000 | 101.37 |
1338422400000 | 101.45 |
1338508800000 | 99.71 |
1338768000000 | 98.58 |
1338854400000 | 99.37 |
1338940800000 | 101.06 |
1339027200000 | 100.91 |
1339113600000 | 101.51 |
1339372800000 | 100.99 |
1339459200000 | 101.97 |
1339545600000 | 100.96 |
1339632000000 | 101.19 |
1339718400000 | 101.76 |
1339977600000 | 102.98 |
1340064000000 | 103.11 |
1340150400000 | 103.14 |
1340236800000 | 102.26 |
1340323200000 | 102.78 |
1340582400000 | 102.08 |
1340668800000 | 102.56 |
1340755200000 | 103.01 |
1340841600000 | 103.02 |
1340928000000 | 103.22 |
1341187200000 | 104.59 |
1341273600000 | 105.19 |
1341360000000 | 105.98 |
1341446400000 | 107.01 |
1341532800000 | 106.9 |
1341792000000 | 106.43 |
1341878400000 | 106.73 |
1341964800000 | 106.43 |
1342051200000 | 106.26 |
1342137600000 | 107.06 |
1342396800000 | 107.18 |
1342483200000 | 107.98 |
1342569600000 | 108.56 |
1342656000000 | 109.24 |
1342742400000 | 108.96 |
1343001600000 | 107.91 |
1343088000000 | 107.62 |
1343174400000 | 107.18 |
1343260800000 | 107.42 |
1343347200000 | 108.34 |
1343606400000 | 109.98 |
1343692800000 | 108.84 |
1343779200000 | 108.7 |
1343865600000 | 109.54 |
1343952000000 | 109.27 |
1344211200000 | 109.16 |
1344297600000 | 109.69 |
1344384000000 | 110.47 |
1344470400000 | 110.86 |
1344556800000 | 110.97 |
1344816000000 | 110.45 |
1344902400000 | 111.01 |
1344988800000 | 111.4 |
1345075200000 | 111.16 |
1345161600000 | 111.85 |
1345420800000 | 111.46 |
1345507200000 | 110.37 |
1345593600000 | 110.15 |
1345680000000 | 109.2 |
1345766400000 | 109.77 |
1346025600000 | 109.83 |
1346112000000 | 109.22 |
1346198400000 | 109.59 |
1346284800000 | 108.95 |
1346371200000 | 108.37 |
1346630400000 | 108.69 |
1346716800000 | 108.56 |
1346803200000 | 107.85 |
1346889600000 | 109.01 |
1346976000000 | 108.12 |
1347235200000 | 107.73 |
1347321600000 | 107.49 |
1347408000000 | 107.41 |
1347494400000 | 107.84 |
1347580800000 | 106.81 |
1347840000000 | 106.5 |
1347926400000 | 106.77 |
1348012800000 | 106.9 |
1348099200000 | 107.7 |
1348185600000 | 107.62 |
1348444800000 | 108.15 |
1348531200000 | 107.68 |
1348617600000 | 107.82 |
1348704000000 | 108.41 |
1348790400000 | 107.93 |
1349049600000 | 108.03 |
1349136000000 | 107.89 |
1349222400000 | 108.18 |
1349308800000 | 108.23 |
1349395200000 | 108.03 |
1349654400000 | 108.45 |
1349740800000 | 108.26 |
1349827200000 | 107.52 |
1349913600000 | 107.19 |
1350000000000 | 106.78 |
1350259200000 | 107.5 |
1350345600000 | 107.87 |
1350432000000 | 107.61 |
1350518400000 | 107.98 |
1350604800000 | 107.44 |
1350864000000 | 106.96 |
1350950400000 | 106.6 |
1351036800000 | 106.57 |
1351123200000 | 107.2 |
1351209600000 | 106.96 |
1351468800000 | 106.96 |
1351555200000 | 106.62 |
1351641600000 | 106.66 |
1351728000000 | 107.46 |
1351814400000 | 107.65 |
1352073600000 | 108.2 |
1352160000000 | 108.52 |
1352246400000 | 107.62 |
1352332800000 | 106.89 |
1352419200000 | 107.37 |
1352678400000 | 107.28 |
1352764800000 | 107 |
1352851200000 | 105.89 |
1352937600000 | 104.84 |
1353024000000 | 105.69 |
1353283200000 | 106.74 |
1353369600000 | 107.15 |
1353456000000 | 107.12 |
1353542400000 | 107.01 |
1353628800000 | 107.53 |
1353888000000 | 107.43 |
1353974400000 | 107.52 |
1354060800000 | 108.08 |
1354147200000 | 108.09 |
1354233600000 | 107.9 |
1354492800000 | 107.4 |
1354579200000 | 107.08 |
1354665600000 | 107.39 |
1354752000000 | 108.35 |
1354838400000 | 109.12 |
1355097600000 | 109.47 |
1355184000000 | 109.49 |
1355270400000 | 108.98 |
1355356800000 | 108.01 |
1355443200000 | 107.68 |
1355702400000 | 107.98 |
1355788800000 | 108.35 |
1355875200000 | 107.95 |
1355961600000 | 108.35 |
1356048000000 | 108.2 |
1356307200000 | 107.89 |
1356480000000 | 107.89 |
1356566400000 | 107.33 |
1356652800000 | 106.84 |
1356912000000 | 107.94 |
1357084800000 | 109.44 |
1357171200000 | 110.36 |
1357257600000 | 111.06 |
1357516800000 | 110.13 |
1357603200000 | 110.29 |
1357689600000 | 110.9 |
1357776000000 | 110.08 |
1357862400000 | 108.93 |
1358121600000 | 108.73 |
1358208000000 | 109.54 |
1358294400000 | 109.99 |
1358380800000 | 110.01 |
1358467200000 | 110.45 |
1358726400000 | 110.39 |
1358812800000 | 111.41 |
1358899200000 | 111.53 |
1358985600000 | 111.2 |
1359072000000 | 111.01 |
1359331200000 | 110.95 |
1359417600000 | 111.63 |
1359504000000 | 111.04 |
1359590400000 | 111 |
1359676800000 | 110.89 |
1359936000000 | 111.38 |
1360022400000 | 111.77 |
1360108800000 | 112.25 |
1360195200000 | 113.26 |
1360281600000 | 114.24 |
1360540800000 | 113.25 |
1360627200000 | 112.9 |
1360713600000 | 113.3 |
1360800000000 | 114.44 |
1360886400000 | 114.09 |
1361145600000 | 114.2 |
1361232000000 | 114.82 |
1361318400000 | 113.85 |
1361404800000 | 113.99 |
1361491200000 | 115.27 |
1361750400000 | 113.83 |
1361836800000 | 115.16 |
1361923200000 | 115.81 |
1362009600000 | 116.73 |
1362096000000 | 117.48 |
1362355200000 | 117.72 |
1362441600000 | 118.58 |
1362528000000 | 118.96 |
1362614400000 | 118.02 |
1362700800000 | 118.86 |
1362960000000 | 118.84 |
1363046400000 | 118.85 |
1363132800000 | 119.11 |
1363219200000 | 119.2 |
1363305600000 | 118.72 |
1363564800000 | 118.77 |
1363651200000 | 119.38 |
1363737600000 | 119.32 |
1363824000000 | 119.42 |
1363910400000 | 119.12 |
1364169600000 | 120.01 |
1364256000000 | 121.04 |
1364342400000 | 121.99 |
1364428800000 | 122.22 |
1364774400000 | 122.22 |
1364860800000 | 121.77 |
1364947200000 | 120.96 |
1365033600000 | 120.55 |
1365120000000 | 118.69 |
1365379200000 | 119.45 |
1365465600000 | 119.53 |
1365552000000 | 120.6 |
1365638400000 | 120.76 |
1365724800000 | 120.88 |
1365984000000 | 118.97 |
1366070400000 | 119.22 |
1366156800000 | 119.07 |
1366243200000 | 118.21 |
1366329600000 | 119.05 |
1366588800000 | 119.96 |
1366675200000 | 121.35 |
1366761600000 | 122.31 |
1366848000000 | 123.02 |
1366934400000 | 122.64 |
1367193600000 | 122.59 |
1367280000000 | 122.37 |
1367366400000 | 121.24 |
1367452800000 | 122.8 |
1367539200000 | 123.49 |
1367798400000 | 124.16 |
1367884800000 | 124.74 |
1367971200000 | 124.55 |
1368057600000 | 124.66 |
1368144000000 | 125.67 |
1368403200000 | 125.7 |
1368489600000 | 126.62 |
1368576000000 | 128.54 |
1368662400000 | 127.3 |
1368748800000 | 128.58 |
1369008000000 | 128.67 |
1369094400000 | 128.66 |
1369180800000 | 127.93 |
1369267200000 | 125.96 |
1369353600000 | 125.68 |
1369612800000 | 125.39 |
1369699200000 | 126.74 |
1369785600000 | 124.89 |
1369872000000 | 123.77 |
1369958400000 | 123.32 |
1370217600000 | 122.41 |
1370304000000 | 121.91 |
1370390400000 | 120.16 |
1370476800000 | 119.7 |
1370563200000 | 120.21 |
1370822400000 | 120.76 |
1370908800000 | 119.47 |
1370995200000 | 118.6 |
1371081600000 | 119.22 |
1371168000000 | 119.09 |
1371427200000 | 119.91 |
1371513600000 | 119.74 |
1371600000000 | 119.34 |
1371686400000 | 117.27 |
1371772800000 | 117.31 |
1372032000000 | 115.82 |
1372118400000 | 117.05 |
1372204800000 | 118.8 |
1372291200000 | 119.7 |
1372377600000 | 119.77 |
1372636800000 | 120.39 |
1372723200000 | 120.38 |
1372809600000 | 120.73 |
1372896000000 | 121.81 |
1372982400000 | 122.7 |
1373241600000 | 122.92 |
1373328000000 | 124.58 |
1373414400000 | 124.3 |
1373500800000 | 124.44 |
1373587200000 | 124.91 |
1373846400000 | 124.97 |
1373932800000 | 123.64 |
1374019200000 | 124.44 |
1374105600000 | 124.86 |
1374192000000 | 124.43 |
1374451200000 | 124.31 |
1374537600000 | 124.23 |
1374624000000 | 123.78 |
1374710400000 | 124.04 |
1374796800000 | 123.84 |
1375056000000 | 123.58 |
1375142400000 | 123.8 |
1375228800000 | 123.32 |
1375315200000 | 125.31 |
1375401600000 | 125.15 |
1375660800000 | 125.38 |
1375747200000 | 124.78 |
1375833600000 | 123.65 |
1375920000000 | 123.81 |
1376006400000 | 124.32 |
1376265600000 | 124.61 |
1376352000000 | 125.51 |
1376438400000 | 124.97 |
1376524800000 | 123.37 |
1376611200000 | 122.61 |
1376870400000 | 121.93 |
1376956800000 | 121.49 |
1377043200000 | 121.09 |
1377129600000 | 121.83 |
1377216000000 | 122.01 |
1377475200000 | 121.81 |
1377561600000 | 120.11 |
1377648000000 | 120 |
1377734400000 | 121.3 |
1377820800000 | 120.93 |
1378080000000 | 121.69 |
1378166400000 | 122.6 |
1378252800000 | 122.84 |
1378339200000 | 123.36 |
1378425600000 | 123 |
1378684800000 | 123.23 |
1378771200000 | 123.9 |
1378857600000 | 124.08 |
1378944000000 | 123.66 |
1379030400000 | 124.22 |
1379289600000 | 124.55 |
1379376000000 | 124.61 |
1379462400000 | 125.3 |
1379548800000 | 124.75 |
1379635200000 | 124.46 |
1379894400000 | 124.13 |
1379980800000 | 124.31 |
1380067200000 | 124.05 |
1380153600000 | 124.51 |
1380240000000 | 124.23 |
1380499200000 | 123.52 |
1380585600000 | 124.35 |
1380672000000 | 123.62 |
1380758400000 | 122.73 |
1380844800000 | 123.42 |
1381104000000 | 122.53 |
1381190400000 | 121.35 |
1381276800000 | 121.76 |
1381363200000 | 123.9 |
1381449600000 | 124.55 |
1381708800000 | 124.69 |
1381795200000 | 124.86 |
1381881600000 | 126.03 |
1381968000000 | 125.94 |
1382054400000 | 126.24 |
1382313600000 | 126.74 |
1382400000000 | 126.43 |
1382486400000 | 125.78 |
1382572800000 | 125.55 |
1382659200000 | 125.38 |
1382918400000 | 125.79 |
1383004800000 | 126.15 |
1383091200000 | 126.4 |
1383177600000 | 127.35 |
1383264000000 | 128.02 |
1383523200000 | 128.32 |
1383609600000 | 128.32 |
1383696000000 | 128.37 |
1383782400000 | 128.43 |
1383868800000 | 129.59 |
1384128000000 | 129.35 |
1384214400000 | 129.15 |
1384300800000 | 129.86 |
1384387200000 | 130.72 |
1384473600000 | 131.09 |
1384732800000 | 130.49 |
1384819200000 | 129.9 |
1384905600000 | 130.34 |
1384992000000 | 130.87 |
1385078400000 | 130.91 |
1385337600000 | 131.35 |
1385424000000 | 130.77 |
1385510400000 | 131.03 |
1385596800000 | 131.15 |
1385683200000 | 130.9 |
1385942400000 | 131.31 |
1386028800000 | 130.53 |
1386115200000 | 129.86 |
1386201600000 | 128.52 |
1386288000000 | 129.32 |
1386547200000 | 129.26 |
1386633600000 | 128.73 |
1386720000000 | 127.62 |
1386806400000 | 127.16 |
1386892800000 | 127.44 |
1387152000000 | 127.87 |
1387238400000 | 127.86 |
1387324800000 | 128.79 |
1387411200000 | 129.65 |
1387497600000 | 130.33 |
1387756800000 | 130.74 |
1387843200000 | 131.37 |
1388016000000 | 131.37 |
1388102400000 | 131.03 |
1388361600000 | 131.1 |
1388448000000 | 131.81 |
1388620800000 | 131.89 |
1388707200000 | 132.64 |
1388966400000 | 132.06 |
1389052800000 | 132.97 |
1389139200000 | 133.59 |
1389225600000 | 133.86 |
1389312000000 | 133.86 |
1389571200000 | 132.98 |
1389657600000 | 133.14 |
1389744000000 | 134.2 |
1389830400000 | 133.96 |
1389916800000 | 134.42 |
1390176000000 | 134.48 |
1390262400000 | 135.03 |
1390348800000 | 135.12 |
1390435200000 | 133.07 |
1390521600000 | 130.66 |
1390780800000 | 129.56 |
1390867200000 | 129.99 |
1390953600000 | 129.73 |
1391040000000 | 130.82 |
1391126400000 | 131 |
1391385600000 | 128.74 |
1391472000000 | 128.05 |
1391558400000 | 127.96 |
1391644800000 | 129.07 |
1391731200000 | 130.31 |
1391990400000 | 130.34 |
1392076800000 | 131.19 |
1392163200000 | 132.4 |
1392249600000 | 132.38 |
1392336000000 | 132.83 |
1392595200000 | 132.91 |
1392681600000 | 133.06 |
1392768000000 | 132.93 |
1392854400000 | 133.22 |
1392940800000 | 133.52 |
1393200000000 | 134.36 |
1393286400000 | 134.92 |
1393372800000 | 135.2 |
1393459200000 | 135.12 |
1393545600000 | 134.67 |
1393804800000 | 133.8 |
1393891200000 | 135.79 |
1393977600000 | 135.78 |
1394064000000 | 135.26 |
1394150400000 | 134.97 |
1394409600000 | 134.53 |
1394496000000 | 134.6 |
1394582400000 | 133.88 |
1394668800000 | 132.95 |
1394755200000 | 132.37 |
1395014400000 | 133.23 |
1395100800000 | 134.29 |
1395187200000 | 133.78 |
1395273600000 | 134.33 |
1395360000000 | 134.17 |
1395619200000 | 133.68 |
1395705600000 | 134.23 |
1395792000000 | 134.31 |
1395878400000 | 134.71 |
1395964800000 | 135.22 |
1396224000000 | 136.19 |
1396310400000 | 136.83 |
1396396800000 | 137.31 |
1396483200000 | 137.48 |
1396569600000 | 136.81 |
1396828800000 | 134.69 |
1396915200000 | 134.41 |
1397001600000 | 135.24 |
1397088000000 | 133.28 |
1397174400000 | 131.86 |
1397433600000 | 132.8 |
1397520000000 | 132.85 |
1397606400000 | 134.61 |
1397692800000 | 134.72 |
1398038400000 | 134.72 |
1398124800000 | 136.54 |
1398211200000 | 136.4 |
1398297600000 | 136.52 |
1398384000000 | 135.56 |
1398643200000 | 136 |
1398729600000 | 136.65 |
1398816000000 | 137.04 |
1398902400000 | 137.08 |
1398988800000 | 137.16 |
1399248000000 | 137.05 |
1399334400000 | 136.23 |
1399420800000 | 136.31 |
1399507200000 | 136.99 |
1399593600000 | 137.9 |
1399852800000 | 139.06 |
1399939200000 | 140.1 |
1400025600000 | 139.69 |
1400112000000 | 138.85 |
1400198400000 | 138.92 |
1400457600000 | 138.87 |
1400544000000 | 138.69 |
1400630400000 | 139.62 |
1400716800000 | 140.39 |
1400803200000 | 141.09 |
1401062400000 | 141.29 |
1401148800000 | 141.99 |
1401235200000 | 142.25 |
1401321600000 | 142.71 |
1401408000000 | 142.66 |
1401667200000 | 143.41 |
1401753600000 | 143.23 |
1401840000000 | 143.78 |
1401926400000 | 144.21 |
1402012800000 | 144.64 |
1402272000000 | 144.99 |
1402358400000 | 145.42 |
1402444800000 | 145.65 |
1402531200000 | 145.07 |
1402617600000 | 145.42 |
1402876800000 | 145.04 |
1402963200000 | 145.92 |
1403049600000 | 146.1 |
1403136000000 | 146.25 |
1403222400000 | 147.08 |
1403481600000 | 146.84 |
1403568000000 | 146.17 |
1403654400000 | 145.75 |
1403740800000 | 146.41 |
1403827200000 | 146.27 |
1404086400000 | 145.79 |
1404172800000 | 146.78 |
1404259200000 | 147.23 |
1404345600000 | 148.12 |
1404432000000 | 148.28 |
1404691200000 | 147.35 |
1404777600000 | 146.32 |
1404864000000 | 146.21 |
1404950400000 | 146.15 |
1405036800000 | 146.51 |
1405296000000 | 146.94 |
1405382400000 | 147.4 |
1405468800000 | 148.2 |
1405555200000 | 147.52 |
1405641600000 | 148.33 |
1405900800000 | 147.69 |
1405987200000 | 149.07 |
1406073600000 | 149.53 |
1406160000000 | 149.91 |
1406246400000 | 149.71 |
1406505600000 | 149.64 |
1406592000000 | 149.38 |
1406678400000 | 149.32 |
1406764800000 | 147.66 |
1406851200000 | 146.61 |
1407110400000 | 146.92 |
1407196800000 | 146.77 |
1407283200000 | 146.44 |
1407369600000 | 145.74 |
1407456000000 | 145.55 |
1407715200000 | 146.98 |
1407801600000 | 147.33 |
1407888000000 | 147.81 |
1407974400000 | 148.74 |
1408060800000 | 148.63 |
1408320000000 | 149.89 |
1408406400000 | 151.19 |
1408492800000 | 151.84 |
1408579200000 | 152.08 |
1408665600000 | 152.26 |
1408924800000 | 153.3 |
1409011200000 | 153.4 |
1409097600000 | 153.84 |
1409184000000 | 153.97 |
1409270400000 | 154.3 |
1409529600000 | 154.76 |
1409616000000 | 154.93 |
1409702400000 | 154.98 |
1409788800000 | 156.66 |
1409875200000 | 156.66 |
1410134400000 | 156.4 |
1410220800000 | 156.1 |
1410307200000 | 155.98 |
1410393600000 | 155.65 |
1410480000000 | 155.31 |
1410739200000 | 155.01 |
1410825600000 | 155.3 |
1410912000000 | 155.2 |
1410998400000 | 156.3 |
1411084800000 | 156.74 |
1411344000000 | 156.2 |
1411430400000 | 154.59 |
1411516800000 | 156.15 |
1411603200000 | 155.4 |
1411689600000 | 156.3 |
1411948800000 | 156.11 |
1412035200000 | 156.23 |
1412121600000 | 155.06 |
1412208000000 | 153.54 |
1412294400000 | 156.23 |
1412553600000 | 155.56 |
1412640000000 | 153.59 |
1412726400000 | 153.75 |
1412812800000 | 151.9 |
1412899200000 | 150.62 |
1413158400000 | 148.34 |
1413244800000 | 148.54 |
1413331200000 | 145.61 |
1413417600000 | 145.27 |
1413504000000 | 147.21 |
1413763200000 | 148.73 |
1413849600000 | 151.85 |
1413936000000 | 152.83 |
1414022400000 | 153.83 |
1414108800000 | 154.81 |
1414368000000 | 154.72 |
1414454400000 | 155.25 |
1414540800000 | 155.55 |
1414627200000 | 158.02 |
1414713600000 | 160.7 |
1414972800000 | 160.64 |
1415059200000 | 160.05 |
1415145600000 | 161.82 |
1415232000000 | 162.53 |
1415318400000 | 162.32 |
1415577600000 | 162.99 |
1415664000000 | 163.48 |
1415750400000 | 162.89 |
1415836800000 | 163.04 |
1415923200000 | 162.7 |
1416182400000 | 162.98 |
1416268800000 | 163.43 |
1416355200000 | 162.82 |
1416441600000 | 163 |
1416528000000 | 165.07 |
1416787200000 | 165.45 |
1416873600000 | 165.14 |
1416960000000 | 165.21 |
1417046400000 | 165.83 |
1417132800000 | 166.03 |
1417392000000 | 165.04 |
1417478400000 | 166.46 |
1417564800000 | 168 |
1417651200000 | 166.86 |
1417737600000 | 168.68 |
1417996800000 | 167.94 |
1418083200000 | 165.47 |
1418169600000 | 163.98 |
1418256000000 | 165.19 |
1418342400000 | 162.2 |
1418601600000 | 161.55 |
1418688000000 | 160.02 |
1418774400000 | 162.76 |
1418860800000 | 166.92 |
1418947200000 | 168.26 |
1419206400000 | 169.4 |
1419292800000 | 170.03 |
1419379200000 | 170.37 |
1419552000000 | 170.37 |
1419811200000 | 171.2 |
1419897600000 | 170.88 |
1419984000000 | 170.78 |
1420156800000 | 171.37 |
1420416000000 | 170.71 |
1420502400000 | 169.32 |
1420588800000 | 171.72 |
1420675200000 | 174.96 |
1420761600000 | 173.9 |
1421020800000 | 173.22 |
1421107200000 | 173.89 |
1421193600000 | 172.67 |
1421280000000 | 175.51 |
1421366400000 | 177.84 |
1421625600000 | 176.72 |
1421712000000 | 177.83 |
1421798400000 | 178.51 |
1421884800000 | 182.8 |
1421971200000 | 185.77 |
1422230400000 | 185.68 |
1422316800000 | 183.28 |
1422403200000 | 183.39 |
1422489600000 | 183.99 |
1422576000000 | 182.54 |
1422835200000 | 182.55 |
1422921600000 | 182 |
1423008000000 | 183.07 |
1423094400000 | 184.02 |
1423180800000 | 184.39 |
1423440000000 | 183.26 |
1423526400000 | 184.8 |
1423612800000 | 184.79 |
1423699200000 | 184.93 |
1423785600000 | 185.52 |
1424044800000 | 185.38 |
1424131200000 | 185.69 |
1424217600000 | 187.11 |
1424304000000 | 187.39 |
1424390400000 | 189.03 |
1424649600000 | 190.07 |
1424736000000 | 190.46 |
1424822400000 | 190.12 |
1424908800000 | 192.19 |
1424995200000 | 192.16 |
1425254400000 | 192.77 |
1425340800000 | 192.16 |
1425427200000 | 193.33 |
1425513600000 | 194.15 |
1425600000000 | 195.12 |
1425859200000 | 195.3 |
1425945600000 | 195.27 |
1426032000000 | 197.67 |
1426118400000 | 199.04 |
1426204800000 | 200.38 |
1426464000000 | 201.94 |
1426550400000 | 200.83 |
1426636800000 | 201.82 |
1426723200000 | 202.87 |
1426809600000 | 201.85 |
1427068800000 | 199.6 |
1427155200000 | 199.81 |
1427241600000 | 196.43 |
1427328000000 | 196.06 |
1427414400000 | 197.78 |
1427673600000 | 200.02 |
1427760000000 | 200.17 |
1427846400000 | 199.19 |
1427932800000 | 197.77 |
1428278400000 | 196.41 |
1428364800000 | 199.37 |
1428451200000 | 201.71 |
1428537600000 | 204.01 |
1428624000000 | 206.26 |
1428883200000 | 205.83 |
1428969600000 | 204.05 |
1429056000000 | 205.42 |
1429142400000 | 204.09 |
1429228800000 | 200.83 |
1429488000000 | 200.91 |
1429574400000 | 202.42 |
1429660800000 | 202.89 |
1429747200000 | 202.04 |
1429833600000 | 201.75 |
1430092800000 | 201.17 |
1430179200000 | 199.03 |
1430265600000 | 194.7 |
1430352000000 | 192.41 |
1430438400000 | 193.45 |
1430697600000 | 195.3 |
1430784000000 | 192.75 |
1430870400000 | 190.14 |
1430956800000 | 191.22 |
1431043200000 | 194.26 |
1431302400000 | 195.58 |
1431388800000 | 193.41 |
1431475200000 | 192.23 |
1431561600000 | 193.04 |
1431648000000 | 192.7 |
1431907200000 | 194.3 |
1431993600000 | 198.23 |
1432080000000 | 198.02 |
1432166400000 | 198.43 |
1432252800000 | 199.65 |
1432512000000 | 199.9 |
1432598400000 | 199.95 |
1432684800000 | 201.37 |
1432771200000 | 200.41 |
1432857600000 | 199.01 |
1433116800000 | 200.65 |
1433203200000 | 196.57 |
1433289600000 | 194.77 |
1433376000000 | 192.95 |
1433462400000 | 194.25 |
1433721600000 | 191.7 |
1433808000000 | 190.76 |
1433894400000 | 192.35 |
1433980800000 | 194.3 |
1434067200000 | 193.09 |
1434326400000 | 191.84 |
1434412800000 | 192.73 |
1434499200000 | 192.51 |
1434585600000 | 191.37 |
1434672000000 | 192.56 |
1434931200000 | 193.21 |
1435017600000 | 196.77 |
1435104000000 | 195.78 |
1435190400000 | 195.48 |
1435276800000 | 195.74 |
1435536000000 | 191.73 |
1435622400000 | 192.09 |
1435708800000 | 194.83 |
1435795200000 | 194.6 |
1435881600000 | 194.44 |
1436140800000 | 193.76 |
1436227200000 | 196.06 |
1436313600000 | 191.25 |
1436400000000 | 193.01 |
1436486400000 | 193.35 |
1436745600000 | 198.25 |
1436832000000 | 199.48 |
1436918400000 | 200.04 |
1437004800000 | 202.39 |
1437091200000 | 203.14 |
1437350400000 | 203.19 |
1437436800000 | 201.58 |
1437523200000 | 201.9 |
1437609600000 | 200.11 |
1437696000000 | 198.98 |
1437955200000 | 194.96 |
1438041600000 | 197.08 |
1438128000000 | 198.79 |
1438214400000 | 200.17 |
1438300800000 | 199.31 |
1438560000000 | 200.64 |
1438646400000 | 200.17 |
1438732800000 | 202.55 |
1438819200000 | 200.36 |
1438905600000 | 199.31 |
1439164800000 | 200.29 |
1439251200000 | 198.11 |
1439337600000 | 194.42 |
1439424000000 | 196.13 |
1439510400000 | 196.74 |
1439769600000 | 198.28 |
1439856000000 | 199.1 |
1439942400000 | 196.64 |
1440028800000 | 191.37 |
1440115200000 | 184.3 |
1440374400000 | 174.02 |
1440460800000 | 175.81 |
1440547200000 | 178.95 |
1440633600000 | 184.87 |
1440720000000 | 185.28 |
1440979200000 | 184.58 |
1441065600000 | 178.89 |
1441152000000 | 180.75 |
1441238400000 | 184.01 |
1441324800000 | 181.27 |
1441584000000 | 180.82 |
1441670400000 | 183.4 |
1441756800000 | 185.21 |
1441843200000 | 183.88 |
1441929600000 | 183.27 |
1442188800000 | 182.35 |
1442275200000 | 183.39 |
1442361600000 | 185.1 |
1442448000000 | 185.01 |
1442534400000 | 182.6 |
1442793600000 | 185.34 |
1442880000000 | 183.34 |
1442966400000 | 183.36 |
1443052800000 | 180.16 |
1443139200000 | 183.13 |
1443398400000 | 179.1 |
1443484800000 | 177.13 |
1443571200000 | 181.21 |
1443657600000 | 181.53 |
1443744000000 | 181.75 |
1444003200000 | 185.32 |
1444089600000 | 183.91 |
1444176000000 | 185.18 |
1444262400000 | 185.46 |
1444348800000 | 185.02 |
1444608000000 | 185.44 |
1444694400000 | 183.77 |
1444780800000 | 181.39 |
1444867200000 | 184.16 |
1444953600000 | 185.71 |
1445212800000 | 186.63 |
1445299200000 | 186.02 |
1445385600000 | 185.03 |
1445472000000 | 189.43 |
1445558400000 | 193.03 |
1445817600000 | 192.8 |
1445904000000 | 192.3 |
1445990400000 | 193.85 |
1446076800000 | 194.41 |
1446163200000 | 192.91 |
1446422400000 | 193.78 |
1446508800000 | 194.94 |
1446595200000 | 196.2 |
1446681600000 | 196.39 |
1446768000000 | 198.01 |
1447027200000 | 196.67 |
1447113600000 | 197.73 |
1447200000000 | 197.38 |
1447286400000 | 194.98 |
1447372800000 | 192.86 |
1447632000000 | 194.09 |
1447718400000 | 196.84 |
1447804800000 | 198.1 |
1447891200000 | 197.73 |
1447977600000 | 200.13 |
1448236800000 | 200.49 |
1448323200000 | 199.61 |
1448409600000 | 201.25 |
1448496000000 | 201.45 |
1448582400000 | 202.02 |
1448841600000 | 201.92 |
1448928000000 | 203.22 |
1449014400000 | 202.83 |
1449100800000 | 195.6 |
1449187200000 | 197.23 |
1449446400000 | 197.62 |
1449532800000 | 195.9 |
1449619200000 | 193.11 |
1449705600000 | 193.3 |
1449792000000 | 189.84 |
1450051200000 | 188.87 |
1450137600000 | 191.92 |
1450224000000 | 193.89 |
1450310400000 | 194.49 |
1450396800000 | 191.97 |
1450656000000 | 191.3 |
1450742400000 | 191.32 |
1450828800000 | 194.68 |
1450915200000 | 193.77 |
1451260800000 | 193.54 |
1451347200000 | 196.38 |
1451433600000 | 195.69 |
1451520000000 | 194.94 |
1451865600000 | 192.24 |
1451952000000 | 193.88 |
1452038400000 | 191.13 |
1452124800000 | 186.69 |
1452211200000 | 183.6 |
1452470400000 | 183.75 |
1452556800000 | 185.13 |
1452643200000 | 182.59 |
1452729600000 | 182.23 |
1452816000000 | 178.13 |
1453075200000 | 178.61 |
1453161600000 | 179.28 |
1453248000000 | 176.19 |
1453334400000 | 177.45 |
1453420800000 | 182.31 |
1453680000000 | 181.24 |
1453766400000 | 182.01 |
1453852800000 | 181.14 |
1453939200000 | 179.65 |
1454025600000 | 184.21 |
1454284800000 | 184.18 |
1454371200000 | 181.27 |
1454457600000 | 177.59 |
1454544000000 | 175.46 |
1454630400000 | 172.82 |
1454889600000 | 169.12 |
1454976000000 | 166.39 |
1455062400000 | 168.81 |
1455148800000 | 164.92 |
1455235200000 | 168.04 |
1455494400000 | 172.31 |
1455580800000 | 173.82 |
1455667200000 | 176.2 |
1455753600000 | 176.91 |
1455840000000 | 176.79 |
1456099200000 | 180.04 |
1456185600000 | 178.79 |
1456272000000 | 178.54 |
1456358400000 | 180.62 |
1456444800000 | 181.88 |
1456704000000 | 181.98 |
1456790400000 | 185.18 |
1456876800000 | 186.79 |
1456963200000 | 185.93 |
1457049600000 | 186.04 |
1457308800000 | 186.1 |
1457395200000 | 184.02 |
1457481600000 | 185.03 |
1457568000000 | 182.92 |
1457654400000 | 185.97 |
1457913600000 | 187.29 |
1458000000000 | 186.19 |
1458086400000 | 187.01 |
1458172800000 | 184.91 |
1458259200000 | 185.61 |
1458518400000 | 185.87 |
1458604800000 | 186.71 |
1458691200000 | 186.83 |
1458777600000 | 185.94 |
1459123200000 | 185.79 |
1459209600000 | 187.5 |
1459296000000 | 186.3 |
1459382400000 | 185.07 |
1459468800000 | 185.25 |
1459728000000 | 185.23 |
1459814400000 | 183.32 |
1459900800000 | 184.94 |
1459987200000 | 183.43 |
1460073600000 | 184.06 |
1460332800000 | 183.01 |
1460419200000 | 184.91 |
1460505600000 | 188.44 |
1460592000000 | 188.82 |
1460678400000 | 188.27 |
1460937600000 | 188.54 |
1461024000000 | 189.24 |
1461110400000 | 189.51 |
1461196800000 | 188.67 |
1461283200000 | 188.99 |
1461542400000 | 188.99 |
1461628800000 | 188.66 |
1461715200000 | 188.45 |
1461801600000 | 187.45 |
1461888000000 | 184.51 |
1462147200000 | 184.32 |
1462233600000 | 182.84 |
1462320000000 | 182.12 |
1462406400000 | 183.03 |
1462492800000 | 183.11 |
1462752000000 | 184.51 |
1462838400000 | 186.17 |
1462924800000 | 184.74 |
1463011200000 | 184.97 |
1463097600000 | 185.44 |
1463356800000 | 186.24 |
1463443200000 | 185.29 |
1463529600000 | 186.27 |
1463616000000 | 186.19 |
1463702400000 | 187.05 |
1463961600000 | 186.96 |
1464048000000 | 189.91 |
1464134400000 | 190.81 |
1464220800000 | 190.6 |
1464307200000 | 192.18 |
1464566400000 | 192.2 |
1464652800000 | 192.2 |
1464739200000 | 191.59 |
1464825600000 | 191.84 |
1464912000000 | 189.42 |
1465171200000 | 189.35 |
1465257600000 | 190.42 |
1465344000000 | 190.1 |
1465430400000 | 190.54 |
1465516800000 | 188.39 |
1465776000000 | 185.87 |
1465862400000 | 185.39 |
1465948800000 | 185.23 |
1466035200000 | 185.78 |
1466121600000 | 184.85 |
1466380800000 | 186.71 |
1466467200000 | 188.43 |
1466553600000 | 188.26 |
1466640000000 | 189.39 |
1466726400000 | 184.27 |
1466985600000 | 182.1 |
1467072000000 | 184.17 |
1467158400000 | 187.25 |
1467244800000 | 189.64 |
1467331200000 | 190.06 |
1467590400000 | 189.77 |
1467676800000 | 188.71 |
1467763200000 | 188.89 |
1467849600000 | 189.32 |
1467936000000 | 192.23 |
1468195200000 | 193.74 |
1468281600000 | 194.54 |
1468368000000 | 194.28 |
1468454400000 | 194.69 |
1468540800000 | 194.59 |
1468800000000 | 195.09 |
1468886400000 | 195.85 |
1468972800000 | 197.14 |
1469059200000 | 196.26 |
1469145600000 | 197.11 |
1469404800000 | 197.51 |
1469491200000 | 198.17 |
1469577600000 | 196.8 |
1469664000000 | 195.95 |
1469750400000 | 195.64 |
1470009600000 | 195.65 |
1470096000000 | 193.55 |
1470182400000 | 193.75 |
1470268800000 | 194.43 |
1470355200000 | 195.77 |
1470614400000 | 195.44 |
1470700800000 | 195.32 |
1470787200000 | 194.75 |
1470873600000 | 195.16 |
1470960000000 | 195.4 |
1471219200000 | 195.57 |
1471305600000 | 193.36 |
1471392000000 | 193.07 |
1471478400000 | 193.44 |
1471564800000 | 193.47 |
1471824000000 | 193.92 |
1471910400000 | 194.85 |
1471996800000 | 195.49 |
1472083200000 | 194.56 |
1472169600000 | 194.08 |
1472428800000 | 195.62 |
1472515200000 | 195.73 |
1472601600000 | 195.53 |
1472688000000 | 195.22 |
1472774400000 | 196.71 |
1473033600000 | 197.42 |
1473120000000 | 196.86 |
1473206400000 | 196.6 |
1473292800000 | 195.33 |
1473379200000 | 191.93 |
1473638400000 | 192.68 |
1473724800000 | 190.58 |
1473811200000 | 190.18 |
1473897600000 | 191.77 |
1473984000000 | 192.3 |
1474243200000 | 193.2 |
1474329600000 | 193.64 |
1474416000000 | 196.02 |
1474502400000 | 196.25 |
1474588800000 | 195.41 |
1474848000000 | 193.42 |
1474934400000 | 195.4 |
1475020800000 | 195.95 |
1475107200000 | 193.95 |
1475193600000 | 194.51 |
1475452800000 | 194.44 |
1475539200000 | 194.66 |
1475625600000 | 193.79 |
1475712000000 | 193.76 |
1475798400000 | 192.25 |
1476057600000 | 193.28 |
1476144000000 | 192.82 |
1476230400000 | 193.47 |
1476316800000 | 192.92 |
1476403200000 | 193.7 |
1476662400000 | 192.82 |
1476748800000 | 194.72 |
1476835200000 | 195.28 |
1476921600000 | 195.14 |
1477008000000 | 195.48 |
1477267200000 | 195.79 |
1477353600000 | 195.38 |
1477440000000 | 193.83 |
1477526400000 | 192.63 |
1477612800000 | 191.39 |
1477872000000 | 192.07 |
1477958400000 | 189.58 |
1478044800000 | 187.81 |
1478131200000 | 187.43 |
1478217600000 | 185.85 |
1478476800000 | 189.58 |
1478563200000 | 190.05 |
1478649600000 | 192.1 |
1478736000000 | 192.4 |
1478822400000 | 193.8 |
1479081600000 | 195.6 |
1479168000000 | 197.13 |
1479254400000 | 198.47 |
1479340800000 | 200.18 |
1479427200000 | 201.37 |
1479686400000 | 201.14 |
1479772800000 | 202.26 |
1479859200000 | 203.05 |
1479945600000 | 202.74 |
1480032000000 | 203.31 |
1480291200000 | 203.03 |
1480377600000 | 203.26 |
1480464000000 | 202 |
1480550400000 | 200.42 |
1480636800000 | 200.07 |
1480896000000 | 200.41 |
1480982400000 | 201.27 |
1481068800000 | 203.17 |
1481155200000 | 206.45 |
1481241600000 | 208.58 |
1481500800000 | 206.87 |
1481587200000 | 207.86 |
1481673600000 | 206.51 |
1481760000000 | 210.15 |
1481846400000 | 210.74 |
1482105600000 | 210.95 |
1482192000000 | 212.46 |
1482278400000 | 211.55 |
1482364800000 | 210.94 |
1482451200000 | 211.38 |
1482710400000 | 211.34 |
1482796800000 | 212.17 |
1482883200000 | 211.64 |
1482969600000 | 210.49 |
1483056000000 | 209.1 |
1483315200000 | 209.29 |
1483401600000 | 212.42 |
1483488000000 | 212.16 |
1483574400000 | 209.93 |
1483660800000 | 210.39 |
1483920000000 | 210.06 |
1484006400000 | 210.1 |
1484092800000 | 212.19 |
1484179200000 | 208.79 |
1484265600000 | 210.1 |
1484524800000 | 210.02 |
1484611200000 | 208.13 |
1484697600000 | 208.93 |
1484784000000 | 209.17 |
1484870400000 | 208.13 |
1485129600000 | 206.86 |
1485216000000 | 208.23 |
1485302400000 | 209.94 |
1485388800000 | 211.78 |
1485475200000 | 211.25 |
1485734400000 | 210.71 |
1485820800000 | 208.59 |
1485907200000 | 209.35 |
1485993600000 | 208.74 |
1486080000000 | 210.01 |
1486339200000 | 210.3 |
1486425600000 | 211.92 |
1486512000000 | 212.21 |
1486598400000 | 214.08 |
1486684800000 | 215.75 |
1486944000000 | 216.35 |
1487030400000 | 217.09 |
1487116800000 | 218.04 |
1487203200000 | 216.51 |
1487289600000 | 217.51 |
1487548800000 | 217.77 |
1487635200000 | 220.18 |
1487721600000 | 220.11 |
1487808000000 | 218.91 |
1487894400000 | 219.41 |
1488153600000 | 218.9 |
1488240000000 | 218.27 |
1488326400000 | 221.23 |
1488412800000 | 220.75 |
1488499200000 | 219.8 |
1488758400000 | 218.56 |
1488844800000 | 218.37 |
1488931200000 | 219.02 |
1489017600000 | 218.35 |
1489104000000 | 218.12 |
1489363200000 | 218.66 |
1489449600000 | 218.19 |
1489536000000 | 219.68 |
1489622400000 | 218.77 |
1489708800000 | 219.09 |
1489968000000 | 218.31 |
1490054400000 | 215.57 |
1490140800000 | 215.83 |
1490227200000 | 216.49 |
1490313600000 | 216.19 |
1490572800000 | 214.46 |
1490659200000 | 216.22 |
1490745600000 | 218.22 |
1490832000000 | 218.93 |
1490918400000 | 218.78 |
1491177600000 | 218.77 |
1491264000000 | 218.5 |
1491350400000 | 218.08 |
1491436800000 | 218.56 |
1491523200000 | 219.4 |
1491782400000 | 220.2 |
1491868800000 | 219.93 |
1491955200000 | 219.94 |
1492041600000 | 219.05 |
1492387200000 | 219.85 |
1492473600000 | 217.96 |
1492560000000 | 217.66 |
1492646400000 | 218.06 |
1492732800000 | 219.43 |
1492992000000 | 219.16 |
1493078400000 | 218.89 |
1493164800000 | 220.14 |
1493251200000 | 220.55 |
1493337600000 | 219.59 |
1493596800000 | 218.96 |
1493683200000 | 220.31 |
1493769600000 | 219.86 |
1493856000000 | 219.8 |
1493942400000 | 219.93 |
1494201600000 | 220.63 |
1494288000000 | 221.34 |
1494374400000 | 222.87 |
1494460800000 | 222.18 |
1494547200000 | 220.95 |
1494806400000 | 220.74 |
1494892800000 | 219.25 |
1494979200000 | 215.29 |
1495065600000 | 215.51 |
1495152000000 | 215.33 |
1495411200000 | 215.41 |
1495497600000 | 215.98 |
1495584000000 | 216.8 |
1495670400000 | 217.58 |
1495756800000 | 217.97 |
1496016000000 | 218.08 |
1496102400000 | 218.26 |
1496188800000 | 217.68 |
1496275200000 | 219.76 |
1496361600000 | 219.9 |
1496620800000 | 220.05 |
1496707200000 | 218.87 |
1496793600000 | 219.48 |
1496880000000 | 219.78 |
1496966400000 | 220.19 |
1497225600000 | 219.22 |
1497312000000 | 220.7 |
1497398400000 | 219.86 |
1497484800000 | 220.9 |
1497571200000 | 220.73 |
1497830400000 | 222.77 |
1497916800000 | 221.73 |
1498003200000 | 220.64 |
1498089600000 | 219.87 |
1498176000000 | 219.52 |
1498435200000 | 219.62 |
1498521600000 | 216.85 |
1498608000000 | 216.96 |
1498694400000 | 214.49 |
1498780800000 | 215.22 |
1499040000000 | 216.14 |
1499126400000 | 216.14 |
1499212800000 | 217.32 |
1499299200000 | 214.79 |
1499385600000 | 215.96 |
1499644800000 | 216.25 |
1499731200000 | 215.39 |
1499817600000 | 217.48 |
1499904000000 | 218.44 |
1499990400000 | 219.09 |
1500249600000 | 219.05 |
1500336000000 | 217.2 |
1500422400000 | 218.94 |
1500508800000 | 217.14 |
1500595200000 | 216.4 |
1500854400000 | 216.2 |
1500940800000 | 216.22 |
1501027200000 | 216.72 |
1501113600000 | 215.93 |
1501200000000 | 214.63 |
1501459200000 | 214.52 |
1501545600000 | 214.79 |
1501632000000 | 214.28 |
1501718400000 | 213.92 |
1501804800000 | 216.22 |
1502064000000 | 215.94 |
1502150400000 | 216.33 |
1502236800000 | 215.9 |
1502323200000 | 213.55 |
1502409600000 | 212.66 |
1502668800000 | 214.21 |
1502755200000 | 214.75 |
1502841600000 | 215.71 |
1502928000000 | 213.21 |
1503014400000 | 212.58 |
1503273600000 | 211.51 |
1503360000000 | 213.97 |
1503446400000 | 212.65 |
1503532800000 | 212.32 |
1503619200000 | 211.72 |
1503878400000 | 210.24 |
1503964800000 | 208.77 |
1504051200000 | 211.53 |
1504137600000 | 213.43 |
1504224000000 | 214.15 |
1504483200000 | 213.33 |
1504569600000 | 212.03 |
1504656000000 | 212.1 |
1504742400000 | 211.68 |
1504828800000 | 212.31 |
1505088000000 | 215.18 |
1505174400000 | 216.39 |
1505260800000 | 216.64 |
1505347200000 | 217.04 |
1505433600000 | 216.23 |
1505692800000 | 216.94 |
1505779200000 | 217.06 |
1505865600000 | 217.21 |
1505952000000 | 217.42 |
1506038400000 | 217.33 |
1506297600000 | 218.65 |
1506384000000 | 219.8 |
1506470400000 | 221.08 |
1506556800000 | 220.6 |
1506643200000 | 220.69 |
1506902400000 | 223.09 |
1506988800000 | 223.51 |
1507075200000 | 223.92 |
1507161600000 | 224.8 |
1507248000000 | 224.35 |
1507507200000 | 224.09 |
1507593600000 | 223.73 |
1507680000000 | 223.06 |
1507766400000 | 223.54 |
1507852800000 | 224.17 |
1508112000000 | 225.07 |
1508198400000 | 225.28 |
1508284800000 | 225.5 |
1508371200000 | 224.27 |
1508457600000 | 225.89 |
1508716800000 | 226.56 |
1508803200000 | 226.61 |
1508889600000 | 225.43 |
1508976000000 | 228.22 |
1509062400000 | 230.56 |
1509321600000 | 229.55 |
1509408000000 | 229.3 |
1509494400000 | 230.13 |
1509580800000 | 229.15 |
1509667200000 | 230.26 |
1509926400000 | 230.74 |
1510012800000 | 230.97 |
1510099200000 | 231.14 |
1510185600000 | 229.05 |
1510272000000 | 228.84 |
1510531200000 | 228.19 |
1510617600000 | 226.65 |
1510704000000 | 224.63 |
1510790400000 | 226.99 |
1510876800000 | 226.81 |
1511136000000 | 228.03 |
1511222400000 | 229.48 |
1511308800000 | 228.22 |
1511395200000 | 227.63 |
1511481600000 | 226.43 |
1511740800000 | 226.51 |
1511827200000 | 228.96 |
1511913600000 | 229.64 |
1512000000000 | 229.79 |
1512086400000 | 229.78 |
1512345600000 | 230.29 |
1512432000000 | 230.32 |
1512518400000 | 230.55 |
1512604800000 | 231 |
1512691200000 | 233.11 |
1512950400000 | 232.64 |
1513036800000 | 234.07 |
1513123200000 | 233.53 |
1513209600000 | 232.67 |
1513296000000 | 233.3 |
1513555200000 | 234.56 |
1513641600000 | 234.06 |
1513728000000 | 233.07 |
1513814400000 | 233.11 |
1513900800000 | 233.83 |
1514246400000 | 233.45 |
1514332800000 | 233.48 |
1514419200000 | 233.37 |
1514505600000 | 231.67 |
1514851200000 | 231.73 |
1514937600000 | 233.88 |
1515024000000 | 234.36 |
1515110400000 | 237.02 |
1515369600000 | 238.74 |
1515456000000 | 239.98 |
1515542400000 | 238.26 |
1515628800000 | 237.64 |
1515715200000 | 237.2 |
1515974400000 | 235.47 |
1516060800000 | 235.43 |
1516147200000 | 237 |
1516233600000 | 236.97 |
1516320000000 | 239.13 |
1516579200000 | 239.32 |
1516665600000 | 239.42 |
1516752000000 | 237.33 |
1516838400000 | 235.16 |
1516924800000 | 237.75 |
1517184000000 | 237.4 |
1517270400000 | 234.55 |
1517356800000 | 233.66 |
1517443200000 | 232.45 |
1517529600000 | 228.71 |
1517788800000 | 222.94 |
1517875200000 | 222.35 |
1517961600000 | 223.96 |
1518048000000 | 218.13 |
1518134400000 | 219.03 |
1518393600000 | 221.03 |
1518480000000 | 219.94 |
1518566400000 | 222.06 |
1518652800000 | 222.99 |
1518739200000 | 224.74 |
1518998400000 | 225.19 |
1519084800000 | 225.73 |
1519171200000 | 226.12 |
1519257600000 | 225.87 |
1519344000000 | 228.34 |
1519603200000 | 230.44 |
1519689600000 | 229.29 |
1519776000000 | 227.94 |
1519862400000 | 225 |
1519948800000 | 222.79 |
1520208000000 | 224.04 |
1520294400000 | 224.21 |
1520380800000 | 224.13 |
1520467200000 | 226.51 |
1520553600000 | 228.87 |
1520812800000 | 229.07 |
1520899200000 | 227.06 |
1520985600000 | 226.55 |
1521072000000 | 227.57 |
1521158400000 | 228.14 |
1521417600000 | 225.93 |
1521504000000 | 228.24 |
1521590400000 | 228.24 |
1521676800000 | 223.53 |
1521763200000 | 219.61 |
1522022400000 | 221.46 |
1522108800000 | 220.6 |
1522195200000 | 220.54 |
1522281600000 | 223.55 |
1522627200000 | 220.61 |
1522713600000 | 222.34 |
1522800000000 | 222.89 |
1522886400000 | 225.87 |
1522972800000 | 222.83 |
1523232000000 | 222.97 |
1523318400000 | 225.54 |
1523404800000 | 224.01 |
1523491200000 | 226.18 |
1523577600000 | 225.46 |
1523836800000 | 226.47 |
1523923200000 | 228.76 |
1524009600000 | 229.08 |
1524096000000 | 228.12 |
1524182400000 | 228.1 |
1524441600000 | 228.82 |
1524528000000 | 227.96 |
1524614400000 | 227.94 |
1524700800000 | 231.08 |
1524787200000 | 231.73 |
1525046400000 | 231.36 |
1525132800000 | 232.58 |
1525219200000 | 232.36 |
1525305600000 | 232.05 |
1525392000000 | 233.79 |
1525651200000 | 235.06 |
1525737600000 | 236.84 |
1525824000000 | 238.15 |
1525910400000 | 239.02 |
1525996800000 | 238.83 |
1526256000000 | 238.93 |
1526342400000 | 239 |
1526428800000 | 240.96 |
1526515200000 | 241.74 |
1526601600000 | 242.35 |
1526860800000 | 243.76 |
1526947200000 | 242.79 |
1527033600000 | 243.58 |
1527120000000 | 242.99 |
1527206400000 | 243.93 |
1527465600000 | 244.47 |
1527552000000 | 243.34 |
1527638400000 | 244.04 |
1527724800000 | 242.2 |
1527811200000 | 244.75 |
1528070400000 | 245.9 |
1528156800000 | 246.66 |
1528243200000 | 246.01 |
1528329600000 | 245.07 |
1528416000000 | 246.3 |
1528675200000 | 246.08 |
1528761600000 | 246.53 |
1528848000000 | 246.44 |
1528934400000 | 249.14 |
1529020800000 | 249.3 |
1529280000000 | 248.52 |
1529366400000 | 247.62 |
1529452800000 | 247.55 |
1529539200000 | 245.57 |
1529625600000 | 245.1 |
1529884800000 | 241.22 |
1529971200000 | 241.84 |
1530057600000 | 241.61 |
1530144000000 | 242.01 |
1530230400000 | 241.48 |
1530489600000 | 241.95 |
1530576000000 | 241.46 |
1530662400000 | 241.75 |
1530748800000 | 241.62 |
1530835200000 | 242.13 |
1531094400000 | 243.86 |
1531180800000 | 244.95 |
1531267200000 | 242.96 |
1531353600000 | 244.91 |
1531440000000 | 245.62 |
1531699200000 | 244.65 |
1531785600000 | 246.55 |
1531872000000 | 248.36 |
1531958400000 | 248.18 |
1532044800000 | 246.43 |
1532304000000 | 246.42 |
1532390400000 | 246.48 |
1532476800000 | 248.62 |
1532563200000 | 250.29 |
1532649600000 | 249.45 |
1532908800000 | 246.83 |
1532995200000 | 247.57 |
1533081600000 | 247.3 |
1533168000000 | 248.22 |
1533254400000 | 249.55 |
1533513600000 | 250.55 |
1533600000000 | 251.42 |
1533686400000 | 250.74 |
1533772800000 | 251.2 |
1533859200000 | 252.28 |
1534118400000 | 251.41 |
1534204800000 | 253.71 |
1534291200000 | 251.96 |
1534377600000 | 251.81 |
1534464000000 | 252.08 |
1534723200000 | 253.15 |
1534809600000 | 252.59 |
1534896000000 | 251.64 |
1534982400000 | 252.19 |
1535068800000 | 252.53 |
1535328000000 | 253.3 |
1535414400000 | 252.58 |
1535500800000 | 253.78 |
1535587200000 | 253.02 |
1535673600000 | 252.56 |
1535932800000 | 252.5 |
1536019200000 | 253.57 |
1536105600000 | 250.11 |
1536192000000 | 249.58 |
1536278400000 | 249.47 |
1536537600000 | 249.54 |
1536624000000 | 250.46 |
1536710400000 | 250.34 |
1536796800000 | 250.25 |
1536883200000 | 251.48 |
1537142400000 | 249.66 |
1537228800000 | 250.73 |
1537315200000 | 250.45 |
1537401600000 | 250.26 |
1537488000000 | 251.01 |
1537747200000 | 250.13 |
1537833600000 | 251.01 |
1537920000000 | 251.25 |
1538006400000 | 251.81 |
1538092800000 | 253.13 |
1538352000000 | 253.55 |
1538438400000 | 252.99 |
1538524800000 | 253.68 |
1538611200000 | 250.71 |
1538697600000 | 249.78 |
1538956800000 | 248.43 |
1539043200000 | 248.23 |
1539129600000 | 240.63 |
1539216000000 | 234.8 |
1539302400000 | 236.89 |
1539561600000 | 235.45 |
1539648000000 | 239.62 |
1539734400000 | 240.29 |
1539820800000 | 239.03 |
1539907200000 | 236.5 |
1540166400000 | 236.95 |
1540252800000 | 234.02 |
1540339200000 | 230.6 |
1540425600000 | 231.99 |
1540512000000 | 230.88 |
1540771200000 | 231.02 |
1540857600000 | 234.49 |
1540944000000 | 237.67 |
1541030400000 | 237.98 |
1541116800000 | 238.26 |
1541376000000 | 237.52 |
1541462400000 | 238.15 |
1541548800000 | 240.21 |
1541635200000 | 241.02 |
1541721600000 | 240.68 |
1541980800000 | 238.9 |
1542067200000 | 237.78 |
1542153600000 | 235.97 |
1542240000000 | 235.53 |
1542326400000 | 234.64 |
1542585600000 | 230.03 |
1542672000000 | 226.58 |
1542758400000 | 227.96 |
1542844800000 | 227.71 |
1542931200000 | 228.45 |
1543190400000 | 231.47 |
1543276800000 | 231.27 |
1543363200000 | 234.85 |
1543449600000 | 233.03 |
1543536000000 | 234.96 |
1543795200000 | 236.92 |
1543881600000 | 231.69 |
1543968000000 | 230.89 |
1544054400000 | 228.27 |
1544140800000 | 225.19 |
1544400000000 | 223.77 |
1544486400000 | 224.63 |
1544572800000 | 226.53 |
1544659200000 | 226.23 |
1544745600000 | 224.47 |
1545004800000 | 220.87 |
1545091200000 | 219.84 |
1545177600000 | 217.64 |
1545264000000 | 214.58 |
1545350400000 | 212.52 |
1545609600000 | 209.75 |
1545782400000 | 215.43 |
1545868800000 | 216.89 |
1545955200000 | 217.14 |
1546214400000 | 218.75 |
1546387200000 | 219.72 |
1546473600000 | 217.26 |
1546560000000 | 222.02 |
1546819200000 | 223.4 |
1546905600000 | 225.89 |
1546992000000 | 226.5 |
1547078400000 | 226.9 |
1547164800000 | 227.75 |
1547424000000 | 226.76 |
1547510400000 | 229.14 |
1547596800000 | 230.07 |
1547683200000 | 231.67 |
1547769600000 | 235.11 |
1548028800000 | 235.3 |
1548115200000 | 233.72 |
1548201600000 | 232.93 |
1548288000000 | 233.26 |
1548374400000 | 234.09 |
1548633600000 | 232.37 |
1548720000000 | 232.94 |
1548806400000 | 234.67 |
1548892800000 | 235.52 |
1548979200000 | 235.72 |
1549238400000 | 237.6 |
1549324800000 | 239.57 |
1549411200000 | 240.04 |
1549497600000 | 239.02 |
1549584000000 | 239.24 |
1549843200000 | 240.63 |
1549929600000 | 242.36 |
1550016000000 | 243.5 |
1550102400000 | 243.39 |
1550188800000 | 245.38 |
1550448000000 | 245.29 |
1550534400000 | 244.74 |
1550620800000 | 245.28 |
1550707200000 | 244.94 |
1550793600000 | 246.56 |
1551052800000 | 245.91 |
1551139200000 | 245.95 |
1551225600000 | 245.86 |
1551312000000 | 244.97 |
1551398400000 | 246.02 |
1551657600000 | 246.4 |
1551744000000 | 246.43 |
1551830400000 | 245.43 |
1551916800000 | 245.5 |
1552003200000 | 243.97 |
1552262400000 | 246.8 |
1552348800000 | 246.68 |
1552435200000 | 247.15 |
1552521600000 | 247.82 |
1552608000000 | 248.44 |
1552867200000 | 249.61 |
1552953600000 | 249.68 |
1553040000000 | 248.17 |
1553126400000 | 250.16 |
1553212800000 | 249.23 |
1553472000000 | 248.25 |
1553558400000 | 250.88 |
1553644800000 | 251.3 |
1553731200000 | 252.82 |
1553817600000 | 254.18 |
1554076800000 | 256.58 |
1554163200000 | 256.94 |
1554249600000 | 257.28 |
1554336000000 | 257.14 |
1554422400000 | 257.63 |
1554681600000 | 257.07 |
1554768000000 | 255.6 |
1554854400000 | 257.11 |
1554940800000 | 256.77 |
1555027200000 | 256.34 |
1555286400000 | 256.64 |
1555372800000 | 256.44 |
1555459200000 | 255.36 |
1555545600000 | 256.71 |
1555891200000 | 256.03 |
1555977600000 | 258.52 |
1556064000000 | 258.05 |
1556150400000 | 258.94 |
1556236800000 | 259.02 |
1556496000000 | 258.5 |
1556582400000 | 258.03 |
1556668800000 | 255.47 |
1556755200000 | 257.12 |
1556841600000 | 257.62 |
1557100800000 | 256.45 |
1557187200000 | 254.47 |
1557273600000 | 254.12 |
1557360000000 | 252.46 |
1557446400000 | 253.69 |
1557705600000 | 249.87 |
1557792000000 | 251.98 |
1557878400000 | 253.22 |
1557964800000 | 255.93 |
1558051200000 | 255.75 |
1558310400000 | 255.2 |
1558396800000 | 256.31 |
1558483200000 | 255.79 |
1558569600000 | 253.32 |
1558656000000 | 253.15 |
1558915200000 | 253.61 |
1559001600000 | 252.62 |
1559088000000 | 250.6 |
1559174400000 | 251.55 |
1559260800000 | 249.71 |
1559520000000 | 249.35 |
1559606400000 | 251.62 |
1559692800000 | 253.3 |
1559779200000 | 253.7 |
1559865600000 | 254.46 |
1560124800000 | 255.35 |
1560211200000 | 256.56 |
1560297600000 | 256.58 |
1560384000000 | 257.8 |
1560470400000 | 258.48 |
1560729600000 | 257.74 |
1560816000000 | 260.4 |
1560902400000 | 260.94 |
1560988800000 | 260.83 |
1561075200000 | 258.42 |
1561334400000 | 257.5 |
1561420800000 | 257 |
1561507200000 | 255.31 |
1561593600000 | 256.63 |
1561680000000 | 257.31 |
1561939200000 | 260.17 |
1562025600000 | 262.22 |
1562112000000 | 265.33 |
1562198400000 | 265.45 |
1562284800000 | 265.91 |
1562544000000 | 265.12 |
1562630400000 | 265.12 |
1562716800000 | 264.7 |
1562803200000 | 265.68 |
1562889600000 | 266.82 |
1563148800000 | 266.74 |
1563235200000 | 267.15 |
1563321600000 | 267.12 |
1563408000000 | 267.57 |
1563494400000 | 266.51 |
1563753600000 | 266.24 |
1563840000000 | 268.17 |
1563926400000 | 269.43 |
1564012800000 | 268.37 |
1564099200000 | 270.78 |
1564358400000 | 269.59 |
1564444800000 | 268.16 |
1564531200000 | 267.07 |
1564617600000 | 267.46 |
1564704000000 | 265.22 |
1564963200000 | 257.62 |
1565049600000 | 259.54 |
1565136000000 | 259.99 |
1565222400000 | 264.19 |
1565308800000 | 263.37 |
1565568000000 | 260.9 |
1565654400000 | 263.42 |
1565740800000 | 259 |
1565827200000 | 260.17 |
1565913600000 | 263.09 |
1566172800000 | 265.27 |
1566259200000 | 264.18 |
1566345600000 | 265.87 |
1566432000000 | 266.59 |
1566518400000 | 262.98 |
1566777600000 | 263.86 |
1566864000000 | 264.56 |
1566950400000 | 265.81 |
1567036800000 | 267.74 |
1567123200000 | 268.65 |
1567382400000 | 269.37 |
1567468800000 | 269.06 |
1567555200000 | 269.81 |
1567641600000 | 271.2 |
1567728000000 | 271.91 |
1567987200000 | 268.82 |
1568073600000 | 266.88 |
1568160000000 | 269.28 |
1568246400000 | 269.24 |
1568332800000 | 267.42 |
1568592000000 | 268.2 |
1568678400000 | 269.39 |
1568764800000 | 269.09 |
1568851200000 | 269.57 |
1568937600000 | 270.18 |
1569196800000 | 270.97 |
1569283200000 | 270.56 |
1569369600000 | 271.33 |
1569456000000 | 272.14 |
1569542400000 | 270.73 |
1569801600000 | 272.62 |
1569888000000 | 270.64 |
1569974400000 | 266.31 |
1570060800000 | 265.84 |
1570147200000 | 268.74 |
1570406400000 | 268.15 |
1570492800000 | 266.32 |
1570579200000 | 266.99 |
1570665600000 | 267.11 |
1570752000000 | 269.43 |
1571011200000 | 269.37 |
1571097600000 | 270.37 |
1571184000000 | 270 |
1571270400000 | 269.2 |
1571356800000 | 268.24 |
1571616000000 | 268.45 |
1571702400000 | 267.12 |
1571788800000 | 267.32 |
1571875200000 | 269.07 |
1571961600000 | 269.55 |
1572220800000 | 269.67 |
1572307200000 | 270.09 |
1572393600000 | 270.36 |
1572480000000 | 268.69 |
1572566400000 | 269.17 |
1572825600000 | 268.73 |
1572912000000 | 270.1 |
1572998400000 | 271.09 |
1573084800000 | 272.03 |
1573171200000 | 272.5 |
1573430400000 | 272.5 |
1573516800000 | 273.73 |
1573603200000 | 274.33 |
1573689600000 | 274.82 |
1573776000000 | 274.94 |
1574035200000 | 274.88 |
1574121600000 | 275.81 |
1574208000000 | 274.75 |
1574294400000 | 272.81 |
1574380800000 | 273.66 |
1574640000000 | 276.24 |
1574726400000 | 278.61 |
1574812800000 | 280.25 |
1574899200000 | 280.21 |
1574985600000 | 278.34 |
1575244800000 | 275.89 |
1575331200000 | 274.2 |
1575417600000 | 274.99 |
1575504000000 | 275.19 |
1575590400000 | 277.57 |
1575849600000 | 277.16 |
1575936000000 | 275.87 |
1576022400000 | 276.28 |
1576108800000 | 275.89 |
1576195200000 | 277.11 |
1576454400000 | 278.53 |
1576540800000 | 277.71 |
1576627200000 | 277.56 |
1576713600000 | 278.69 |
1576800000000 | 281.04 |
1577059200000 | 279.98 |
1577145600000 | 280.12 |
1577318400000 | 280.47 |
1577404800000 | 279.68 |
1577664000000 | 278.17 |
1577750400000 | 277.96 |
1577923200000 | 279.23 |
1578009600000 | 279.15 |
1578268800000 | 277.98 |
1578355200000 | 278.99 |
1578441600000 | 279.93 |
1578528000000 | 282.63 |
1578614400000 | 282.89 |
1578873600000 | 283.75 |
1578960000000 | 284.28 |
1579046400000 | 283.89 |
1579132800000 | 285.1 |
1579219200000 | 287.65 |
1579478400000 | 288.12 |
1579564800000 | 287.3 |
1579651200000 | 288.53 |
1579737600000 | 289.38 |
1579824000000 | 289.16 |
1580083200000 | 286.11 |
1580169600000 | 287.24 |
1580256000000 | 286.44 |
1580342400000 | 285.24 |
1580428800000 | 281.17 |
1580688000000 | 282.21 |
1580774400000 | 285.3 |
1580860800000 | 288.63 |
1580947200000 | 290.29 |
1581033600000 | 289.58 |
1581292800000 | 291.67 |
1581379200000 | 292.89 |
1581465600000 | 294.11 |
1581552000000 | 296.4 |
1581638400000 | 297.03 |
1581897600000 | 297.24 |
1581984000000 | 296.65 |
1582070400000 | 298.14 |
1582156800000 | 296.09 |
1582243200000 | 293.03 |
1582502400000 | 286.73 |
1582588800000 | 280.27 |
1582675200000 | 278.31 |
1582761600000 | 266.96 |
1582848000000 | 260.71 |
1583107200000 | 264.88 |
1583193600000 | 262.08 |
1583280000000 | 269.5 |
1583366400000 | 264.3 |
1583452800000 | 256.43 |
1583712000000 | 239.88 |
1583798400000 | 246.02 |
1583884800000 | 238.46 |
1583971200000 | 220.3 |
1584057600000 | 228.31 |
1584316800000 | 207.53 |
1584403200000 | 216.97 |
1584489600000 | 208.64 |
1584576000000 | 210.88 |
1584662400000 | 205.7 |
1584921600000 | 198.69 |
1585008000000 | 214.34 |
1585094400000 | 219.69 |
1585180800000 | 226.24 |
1585267200000 | 222.31 |
1585526400000 | 227.75 |
1585612800000 | 226.33 |
1585699200000 | 221.26 |
1585785600000 | 222.33 |
1585872000000 | 221.04 |
1586131200000 | 234.19 |
1586217600000 | 234.36 |
1586304000000 | 239.65 |
1586390400000 | 241.93 |
1586736000000 | 239.86 |
1586822400000 | 244.31 |
1586908800000 | 239.9 |
1586995200000 | 241.8 |
1587081600000 | 248.02 |
1587340800000 | 244.89 |
1587427200000 | 238.7 |
1587513600000 | 243.24 |
1587600000000 | 243.29 |
1587686400000 | 245.4 |
1587945600000 | 249.64 |
1588032000000 | 251.05 |
1588118400000 | 254.09 |
1588204800000 | 248.66 |
1588291200000 | 242.58 |
1588550400000 | 243.85 |
1588636800000 | 247.75 |
1588723200000 | 248.15 |
1588809600000 | 250.84 |
1588896000000 | 253.16 |
1589155200000 | 254.85 |
1589241600000 | 249.98 |
1589328000000 | 246.39 |
1589414400000 | 246.77 |
1589500800000 | 248.56 |
1589760000000 | 254.64 |
1589846400000 | 253.02 |
1589932800000 | 254.65 |
1590019200000 | 254.6 |
1590105600000 | 255 |
1590364800000 | 256.12 |
1590451200000 | 256.77 |
1590537600000 | 258.86 |
1590624000000 | 259.94 |
1590710400000 | 259.2 |
1590969600000 | 261.11 |
1591056000000 | 262.5299 |
1591142400000 | 264.66 |
1591228800000 | 261.35 |
1591315200000 | 266.27 |
1591574400000 | 268.97 |
1591660800000 | 265.54 |
1591747200000 | 264.89 |
1591833600000 | 253.62 |
1591920000000 | 256.33 |
1592179200000 | 256.13 |
1592265600000 | 262.5 |
1592352000000 | 262.86 |
1592438400000 | 262.08 |
1592524800000 | 262.74 |
1592784000000 | 262.92 |
1592870400000 | 261.86 |
1592956800000 | 258.25 |
1593043200000 | 260.37 |
1593129600000 | 259.06 |
1593388800000 | 259.45 |
1593475200000 | 262.5899 |
1593561600000 | 262.82 |
1593648000000 | 265.19 |
1593734400000 | 265.04 |
1593993600000 | 266.73 |
1594080000000 | 265.45 |
1594166400000 | 265.4 |
1594252800000 | 265.76 |
1594339200000 | 266.02 |
1594598400000 | 262.65 |
1594684800000 | 263.41 |
1594771200000 | 266.39 |
1594857600000 | 265.5 |
1594944000000 | 267.44 |
1595203200000 | 269.87 |
1595289600000 | 269.63 |
1595376000000 | 268.83 |
1595462400000 | 267.86 |
1595548800000 | 265.66 |
1595808000000 | 264.99 |
1595894400000 | 264.76 |
1595980800000 | 266.02 |
1596067200000 | 264.56 |
1596153600000 | 263.95 |
1596412800000 | 267.9 |
1596499200000 | 268.61 |
1596585600000 | 266.79 |
1596672000000 | 266.0899 |
1596758400000 | 267.3399 |
1597017600000 | 267.45 |
1597104000000 | 266.15 |
1597190400000 | 268.65 |
1597276800000 | 269.1 |
1597363200000 | 268.95 |
1597622400000 | 271.45 |
1597708800000 | 270.31 |
1597795200000 | 270.32 |
1597881600000 | 271.29 |
1597968000000 | 272.47 |
1598227200000 | 273.3399 |
1598313600000 | 273.29 |
1598400000000 | 275.11 |
1598486400000 | 274.64 |
1598572800000 | 273.14 |
1598832000000 | 272.08 |
1598918400000 | 273.33 |
1599004800000 | 279.4 |
1599091200000 | 272.89 |
1599177600000 | 269.64 |
1599436800000 | 269.7 |
1599523200000 | 266.63 |
1599609600000 | 269.68 |
1599696000000 | 265.71 |
1599782400000 | 266.2799 |
1600041600000 | 268.07 |
1600128000000 | 269.62 |
1600214400000 | 270.2799 |
1600300800000 | 268.56 |
1600387200000 | 266.16 |
1600646400000 | 266.85 |
1600732800000 | 269.93 |
1600819200000 | 266.69 |
1600905600000 | 267.11 |
1600992000000 | 270.99 |
1601251200000 | 274.41 |
1601337600000 | 272.8 |
1601424000000 | 273.85 |
1601510400000 | 275.31 |
1601596800000 | 273.21 |
1601856000000 | 276.0899 |
1601942400000 | 274.26 |
1602028800000 | 277.8399 |
1602115200000 | 279.41 |
1602201600000 | 280.12 |
1602460800000 | 283.5 |
1602547200000 | 284.8 |
1602633600000 | 283.16 |
1602720000000 | 283.37 |
1602806400000 | 282.67 |
1603065600000 | 278.68 |
1603152000000 | 278.38 |
1603238400000 | 277.02 |
1603324800000 | 276.15 |
1603411200000 | 278.27 |
1603670400000 | 274.25 |
1603756800000 | 273.06 |
1603843200000 | 267.23 |
1603929600000 | 270.3399 |
1604016000000 | 267.39 |
1604275200000 | 271.15 |
1604361600000 | 274.89 |
1604448000000 | 281.88 |
1604534400000 | 284.86 |
1604620800000 | 285.66 |
1604880000000 | 283.16 |
1604966400000 | 280.43 |
1605052800000 | 286.41 |
1605139200000 | 283.67 |
1605225600000 | 284.92 |
1605484800000 | 287.23 |
1605571200000 | 285.63 |
1605657600000 | 284.8 |
1605744000000 | 286.75 |
1605830400000 | 285.22 |
1606089600000 | 285.87 |
1606176000000 | 285.2 |
1606262400000 | 286.15 |
1606348800000 | 286.5299 |
1606435200000 | 287.49 |
1606694400000 | 286.46 |
1606780800000 | 286.54 |
1606867200000 | 284.68 |
1606953600000 | 284.27 |
1607040000000 | 285.8 |
1607299200000 | 285.94 |
1607385600000 | 286.89 |
1607472000000 | 285.66 |
1607558400000 | 284.61 |
1607644800000 | 285.02 |
1607904000000 | 285.64 |
1607990400000 | 286.55 |
1608076800000 | 287.55 |
1608163200000 | 289.35 |
1608249600000 | 289.8 |
1608508800000 | 288.51 |
1608595200000 | 288.76 |
1608681600000 | 287.99 |
1608768000000 | 289.05 |
1609113600000 | 289.05 |
1609200000000 | 288.65 |
1609286400000 | 287.96 |
1609372800000 | 289.97 |
1609718400000 | 288.6 |
1609804800000 | 289.67 |
1609891200000 | 289.5 |
1609977600000 | 294.42 |
1610064000000 | 296.15 |
1610323200000 | 297.24 |
1610409600000 | 297.21 |
1610496000000 | 296.97 |
1610582400000 | 297.08 |
1610668800000 | 296.75 |
1610928000000 | 296.88 |
1611014400000 | 297.31 |
1611100800000 | 300.58 |
1611187200000 | 300.69 |
1611273600000 | 298.74 |
1611532800000 | 299.83 |
1611619200000 | 298.14 |
1611705600000 | 293.85 |
1611792000000 | 293.68 |
1611878400000 | 287.95 |
1612137600000 | 293.35 |
1612224000000 | 297.74 |
1612310400000 | 298.0899 |
1612396800000 | 300.06 |
1612483200000 | 300 |
1612742400000 | 304.27 |
1612828800000 | 303.26 |
1612915200000 | 303.42 |
1613001600000 | 306.11 |
1613088000000 | 307.43 |
1613347200000 | 308.16 |
1613433600000 | 308.82 |
1613520000000 | 308.82 |
1613606400000 | 306.41 |
1613692800000 | 306.1 |
1613952000000 | 302.77 |
1614038400000 | 300.98 |
1614124800000 | 303.69 |
1614211200000 | 296.31 |
1614297600000 | 295.96 |
1614556800000 | 303.45 |
1614643200000 | 300.73 |
1614729600000 | 296.72 |
1614816000000 | 291.7799 |
1614902400000 | 296.39 |
1615161600000 | 296.73 |
1615248000000 | 302.38 |
1615334400000 | 304.0299 |
1615420800000 | 306.71 |
1615507200000 | 307.04 |
1615766400000 | 310.57 |
1615852800000 | 311.48 |
1615939200000 | 310.37 |
1616025600000 | 307.57 |
1616112000000 | 308.5 |
1616371200000 | 310.24 |
1616457600000 | 308.82 |
1616544000000 | 304.85 |
1616630400000 | 307.19 |
1616716800000 | 311.17 |
1616976000000 | 310.94 |
1617062400000 | 312.21 |
1617148800000 | 312.18 |
1617235200000 | 315.3399 |
1617580800000 | 317.49 |
1617667200000 | 317.21 |
1617753600000 | 315.97 |
1617840000000 | 317.96 |
1617926400000 | 320.08 |
1618185600000 | 320.56 |
1618272000000 | 322.22 |
1618358400000 | 320.29 |
1618444800000 | 324.06 |
1618531200000 | 325.08 |
1618790400000 | 322.22 |
1618876800000 | 319.33 |
1618963200000 | 321.74 |
1619049600000 | 321.57 |
1619136000000 | 323.91 |
1619395200000 | 323.83 |
1619481600000 | 323.46 |
1619568000000 | 321.7 |
1619654400000 | 322.55 |
1619740800000 | 320.87 |
1620000000000 | 321.5 |
1620086400000 | 319.15 |
1620172800000 | 320.65 |
1620259200000 | 320.49 |
1620345600000 | 323.38 |
1620604800000 | 320.67 |
1620691200000 | 316.87 |
1620777600000 | 312.52 |
1620864000000 | 314.42 |
1620950400000 | 318.74 |
1621209600000 | 318.41 |
1621296000000 | 316.8 |
1621382400000 | 316.02 |
1621468800000 | 320.86 |
1621555200000 | 322.37 |
1621814400000 | 324.35 |
1621900800000 | 323.58 |
1621987200000 | 325.23 |
1622073600000 | 325.91 |
1622160000000 | 328.63 |
1622419200000 | 327.22 |
1622505600000 | 327.25 |
1622592000000 | 329.06 |
1622678400000 | 330.63 |
1622764800000 | 333.56 |
1623024000000 | 333.06 |
1623110400000 | 333.89 |
1623196800000 | 332.77 |
1623283200000 | 334.0899 |
1623369600000 | 337.02 |
1623628800000 | 337.1 |
1623715200000 | 336.07 |
1623801600000 | 335.5299 |
1623888000000 | 339.81 |
1623974400000 | 338.5 |
1624233600000 | 340.37 |
1624320000000 | 343.13 |
1624406400000 | 341.18 |
1624492800000 | 344.24 |
1624579200000 | 344.98 |
1624838400000 | 345.66 |
1624924800000 | 346.81 |
1625011200000 | 347.0299 |
1625097600000 | 348.04 |
1625184000000 | 350.9 |
1625443200000 | 350.69 |
1625529600000 | 350.25 |
1625616000000 | 353.22 |
1625702400000 | 349.14 |
1625788800000 | 351.92 |
1626048000000 | 354.17 |
1626134400000 | 354.13 |
1626220800000 | 354.42 |
1626307200000 | 353.35 |
1626393600000 | 352.16 |
1626652800000 | 348.57 |
1626739200000 | 352.64 |
1626825600000 | 355.32 |
1626912000000 | 356.9 |
1626998400000 | 361.37 |
1627257600000 | 360.22 |
1627344000000 | 359.0299 |
1627430400000 | 359.64 |
1627516800000 | 361.64 |
1627603200000 | 361.79 |
1627862400000 | 362.08 |
1627948800000 | 365.19 |
1628035200000 | 366.25 |
1628121600000 | 368.2 |
1628208000000 | 369.2799 |
1628467200000 | 370.27 |
1628553600000 | 371.49 |
1628640000000 | 372.85 |
1628726400000 | 374.05 |
1628812800000 | 373.48 |
1629072000000 | 373.55 |
1629158400000 | 372.97 |
1629244800000 | 370.96 |
1629331200000 | 370.66 |
1629417600000 | 373.46 |
1629676800000 | 374.56 |
1629763200000 | 374.21 |
1629849600000 | 375.13 |
1629936000000 | 373.2799 |
1630022400000 | 375.06 |
1630281600000 | 375.9 |
1630368000000 | 374.08 |
1630454400000 | 373.48 |
1630540800000 | 374.66 |
1630627200000 | 374.67 |
1630886400000 | 376.2 |
1630972800000 | 374.2799 |
1631059200000 | 374.8399 |
1631145600000 | 374.5299 |
1631232000000 | 374.14 |
1631491200000 | 373.4 |
1631577600000 | 373.05 |
1631664000000 | 374.35 |
1631750400000 | 376.23 |
1631836800000 | 373.18 |
1632096000000 | 367.79 |
1632182400000 | 367.37 |
1632268800000 | 369.3 |
1632355200000 | 372.65 |
1632441600000 | 373.18 |
1632700800000 | 370.75 |
1632787200000 | 363.82 |
1632873600000 | 365.63 |
1632960000000 | 363.2799 |
1633046400000 | 362.58 |
1633305600000 | 358.04 |
1633392000000 | 361.87 |
1633478400000 | 363.13 |
1633564800000 | 366 |
1633651200000 | 364.13 |
1633910400000 | 363.37 |
1633996800000 | 363.85 |
1634083200000 | 364.95 |
1634169600000 | 369.99 |
1634256000000 | 371.5899 |
1634515200000 | 373.92 |
1634601600000 | 374.36 |
1634688000000 | 375.31 |
1634774400000 | 377.2799 |
1634860800000 | 379.37 |
1635120000000 | 381.39 |
1635206400000 | 381.77 |
1635292800000 | 378.95 |
1635379200000 | 379.76 |
1635465600000 | 382.88 |
1635724800000 | 383.7 |
1635811200000 | 385.42 |
1635897600000 | 387.0899 |
1635984000000 | 391.07 |
1636070400000 | 388.99 |
1636329600000 | 389.42 |
1636416000000 | 389.95 |
1636502400000 | 388.35 |
1636588800000 | 391.71 |
1636675200000 | 396.77 |
1636934400000 | 398 |
1637020800000 | 402.46 |
1637107200000 | 400.98 |
1637193600000 | 399.36 |
1637280000000 | 402.4 |
1637539200000 | 401.2 |
1637625600000 | 399.23 |
1637712000000 | 401.91 |
1637798400000 | 402.36 |
1637884800000 | 392.0899 |
1638144000000 | 397.27 |
1638230400000 | 388.43 |
1638316800000 | 385.15 |
1638403200000 | 390.47 |
1638489600000 | 388.71 |
1638748800000 | 390.46 |
1638835200000 | 400.62 |
1638921600000 | 398.2 |
1639008000000 | 396.95 |
1639094400000 | 398.41 |
1639353600000 | 396.86 |
1639440000000 | 392.72 |
1639526400000 | 398.05 |
1639612800000 | 395.24 |
1639699200000 | 392.5299 |
1639958400000 | 386.38 |
1640044800000 | 392.85 |
1640131200000 | 394.38 |
1640217600000 | 397.52 |
1640304000000 | 396.89 |
1640563200000 | 402.18 |
1640649600000 | 403.86 |
1640736000000 | 403.55 |
1640822400000 | 403.39 |
1640908800000 | 402.07 |
1641168000000 | 401.22 |
1641254400000 | 401.8399 |
1641340800000 | 395.95 |
1641427200000 | 395.79 |
1641513600000 | 390.7 |
1641772800000 | 389.41 |
1641859200000 | 391.5 |
1641945600000 | 391.58 |
1642032000000 | 387.55 |
1642118400000 | 384.87 |
1642377600000 | 386.01 |
1642464000000 | 381.26 |
1642550400000 | 379.06 |
1642636800000 | 376.79 |
1642723200000 | 370.21 |
1642982400000 | 371.57 |
1643068800000 | 367.19 |
1643155200000 | 365.39 |
1643241600000 | 367.15 |
1643328000000 | 371.65 |
1643587200000 | 377 |
1643673600000 | 378.62 |
1643760000000 | 381.7799 |
1643846400000 | 373.75 |
1643932800000 | 372.01 |
1644192000000 | 373.38 |
1644278400000 | 377.0899 |
1644364800000 | 383.63 |
1644451200000 | 378.04 |
1644537600000 | 374.17 |
1644796800000 | 372.7799 |
1644883200000 | 375.54 |
1644969600000 | 375.94 |
1645056000000 | 369.92 |
1645142400000 | 367.86 |
1645401600000 | 366.85 |
1645488000000 | 363.89 |
1645574400000 | 359.5 |
1645660800000 | 366.07 |
1645747200000 | 370.29 |
1646006400000 | 370.37 |
1646092800000 | 370.51 |
1646179200000 | 377.7799 |
1646265600000 | 377.77 |
1646352000000 | 378.0899 |
1646611200000 | 369.36 |
1646697600000 | 363.57 |
1646784000000 | 367.76 |
1646870400000 | 368.83 |
1646956800000 | 367.06 |
1647216000000 | 365.44 |
1647302400000 | 370.46 |
1647388800000 | 378.52 |
1647475200000 | 380.32 |
1647561600000 | 386.8 |
1647820800000 | 385.91 |
1647907200000 | 389.99 |
1647993600000 | 386.3 |
1648080000000 | 389.05 |
1648166400000 | 390.44 |
1648425600000 | 392.26 |
1648512000000 | 392.81 |
1648598400000 | 389.11 |
1648684800000 | 386.36 |
1648771200000 | 389.62 |
1649030400000 | 392.94 |
1649116800000 | 391.98 |
1649203200000 | 390.33 |
1649289600000 | 393.5899 |
1649376000000 | 395.21 |
1649635200000 | 389.91 |
1649721600000 | 388.91 |
1649808000000 | 392.41 |
1649894400000 | 393.21 |
1650240000000 | 391.62 |
1650326400000 | 396.21 |
1650412800000 | 397.51 |
1650499200000 | 393.65 |
1650585600000 | 385.05 |
1650844800000 | 386.32 |
1650931200000 | 380.01 |
1651017600000 | 382.43 |
1651104000000 | 388.07 |
1651190400000 | 379.08 |
1651449600000 | 378.54 |
1651536000000 | 379.86 |
1651622400000 | 385.21 |
1651708800000 | 375.74 |
1651795200000 | 369.33 |
1652054400000 | 361.79 |
1652140800000 | 361.55 |
1652227200000 | 356.87 |
1652313600000 | 360.83 |
1652400000000 | 368.01 |
1652659200000 | 367.15 |
1652745600000 | 368.04 |
1652832000000 | 354.3 |
1652918400000 | 351.12 |
1653004800000 | 353.47 |
1653264000000 | 354.33 |
1653350400000 | 350.97 |
1653436800000 | 355.87 |
1653523200000 | 361.15 |
1653609600000 | 368.27 |
1653868800000 | 367.52 |
1653955200000 | 365.44 |
1654041600000 | 363.85 |
1654128000000 | 367.9 |
1654214400000 | 364.32 |
1654473600000 | 364.71 |
1654560000000 | 366.5899 |
1654646400000 | 361.89 |
1654732800000 | 358.7799 |
1654819200000 | 353.5 |
1655078400000 | 346.22 |
1655164800000 | 344.18 |
1655251200000 | 346.91 |
1655337600000 | 336.33 |
1655424000000 | 335.47 |
1655683200000 | 333.99 |
1655769600000 | 338.35 |
1655856000000 | 335.41 |
1655942400000 | 339.63 |
1656028800000 | 346.38 |
1656288000000 | 345.73 |
1656374400000 | 345.15 |
1656460800000 | 344.44 |
1656547200000 | 342.63 |
1656633600000 | 345.97 |
1656892800000 | 346.04 |
1656979200000 | 349.77 |
1657065600000 | 351.8 |
1657152000000 | 358.25 |
1657238400000 | 358.79 |
1657497600000 | 358.9 |
1657584000000 | 356.64 |
1657670400000 | 353.39 |
1657756800000 | 353.16 |
1657843200000 | 355.43 |
1658102400000 | 351.89 |
1658188800000 | 357.45 |
1658275200000 | 361.86 |
1658361600000 | 364.9 |
1658448000000 | 363.47 |
1658707200000 | 364.4 |
1658793600000 | 364.66 |
1658880000000 | 369.72 |
1658966400000 | 375 |
1659052800000 | 377.71 |
1659312000000 | 374.95 |
1659398400000 | 373.58 |
1659484800000 | 376.48 |
1659571200000 | 372.5899 |
1659657600000 | 375.08 |
1659916800000 | 374.97 |
1660003200000 | 372.96 |
1660089600000 | 376.1 |
1660176000000 | 377.82 |
1660262400000 | 384.17 |
1660521600000 | 386.71 |
1660608000000 | 387.5899 |
1660694400000 | 386.02 |
1660780800000 | 388.7 |
1660867200000 | 387.12 |
1661126400000 | 384.5 |
1661212800000 | 383.86 |
1661299200000 | 384.63 |
1661385600000 | 389.2 |
1661472000000 | 379.4 |
1661731200000 | 377.18 |
1661817600000 | 373.92 |
1661904000000 | 368.83 |
1661990400000 | 369.6 |
1662076800000 | 365.72 |
1662336000000 | 368.98 |
1662422400000 | 367.44 |
1662508800000 | 368.66 |
1662595200000 | 373.88 |
1662681600000 | 377.18 |
1662940800000 | 377.8399 |
1663027200000 | 369.75 |
1663113600000 | 368.82 |
1663200000000 | 365.18 |
1663286400000 | 361.91 |
1663545600000 | 364.08 |
1663632000000 | 360.79 |
1663718400000 | 360.0299 |
1663804800000 | 359.43 |
1663891200000 | 356.44 |
1664150400000 | 353.45 |
1664236800000 | 355.2 |
1664323200000 | 359.58 |
1664409600000 | 351.24 |
1664496000000 | 347.62 |
1664755200000 | 356.14 |
1664841600000 | 361.18 |
1664928000000 | 364.39 |
1665014400000 | 363.7 |
1665100800000 | 358.62 |
1665360000000 | 359.52 |
1665446400000 | 356.76 |
1665532800000 | 354.82 |
1665619200000 | 360.52 |
1665705600000 | 354.73 |
1665964800000 | 358.49 |
1666051200000 | 360.54 |
1666137600000 | 359.74 |
1666224000000 | 356.21 |
1666310400000 | 362.8399 |
1666569600000 | 365.06 |
1666656000000 | 366.9 |
1666742400000 | 365.33 |
1666828800000 | 366.12 |
1666915200000 | 371.7799 |
1667174400000 | 373.0899 |
1667260800000 | 374.23 |
1667347200000 | 369.06 |
1667433600000 | 368.48 |
1667520000000 | 367.83 |
1667779200000 | 368.01 |
1667865600000 | 369.0299 |
1667952000000 | 364.73 |
1668038400000 | 373.0299 |
1668124800000 | 373.07 |
1668384000000 | 371.01 |
1668470400000 | 373.15 |
1668556800000 | 369.68 |
1668643200000 | 370 |
1668729600000 | 370.49 |
1668988800000 | 372.98 |
1669075200000 | 377.41 |
1669161600000 | 376.15 |
1669248000000 | 376.95 |
1669334400000 | 376.8 |
1669593600000 | 372.31 |
1669680000000 | 373.97 |
1669766400000 | 381.48 |
1669852800000 | 376.9 |
1669939200000 | 374.94 |
1670198400000 | 367.49 |
1670284800000 | 364.75 |
1670371200000 | 364.55 |
1670457600000 | 364.87 |
1670544000000 | 363.86 |
1670803200000 | 366.57 |
1670889600000 | 366.69 |
1670976000000 | 364.72 |
1671062400000 | 356.7 |
1671148800000 | 354.3399 |
1671408000000 | 353.7 |
1671494400000 | 354.81 |
1671580800000 | 359.5 |
1671667200000 | 357.66 |
1671753600000 | 358.7 |
1672012800000 | 358.74 |
1672099200000 | 357.75 |
1672185600000 | 355.54 |
1672272000000 | 357.06 |
1672358400000 | 356.27 |
1672617600000 | 356.92 |
1672704000000 | 359.4 |
1672790400000 | 360.42 |
1672876800000 | 360.46 |
1672963200000 | 365.86 |
1673222400000 | 361.18 |
1673308800000 | 362.64 |
1673395200000 | 365 |
1673481600000 | 367.01 |
1673568000000 | 368.7799 |
1673827200000 | 368.35 |
1673913600000 | 369.67 |
1674000000000 | 366.36 |
1674086400000 | 363.88 |
1674172800000 | 367.3 |
1674432000000 | 369.48 |
1674518400000 | 370.3399 |
1674604800000 | 369.92 |
1674691200000 | 375.91 |
1674777600000 | 377.12 |
1675036800000 | 373.11 |
1675123200000 | 376.7 |
1675209600000 | 377.97 |
1675296000000 | 378.33 |
1675382400000 | 377.3 |
1675641600000 | 378.13 |
1675728000000 | 382.6 |
1675814400000 | 379.71 |
1675900800000 | 378.01 |
1675987200000 | 382.06 |
1676246400000 | 382.5 |
1676332800000 | 383.31 |
1676419200000 | 384.87 |
1676505600000 | 383.23 |
1676592000000 | 381.81 |
1676851200000 | 382.04 |
1676937600000 | 378.38 |
1677024000000 | 378.92 |
1677110400000 | 381.12 |
1677196800000 | 379.93 |
1677456000000 | 378.55 |
1677542400000 | 378.0899 |
1677628800000 | 376.07 |
1677715200000 | 379.77 |
1677801600000 | 383.29 |
1678060800000 | 381.54 |
1678147200000 | 380.5 |
1678233600000 | 381.16 |
1678320000000 | 378.06 |
1678406400000 | 368.85 |
1678665600000 | 363.69 |
1678752000000 | 364.8399 |
1678838400000 | 365.14 |
1678924800000 | 364.2 |
1679011200000 | 360.74 |
1679270400000 | 360.99 |
1679356800000 | 362.72 |
1679443200000 | 359.23 |
1679529600000 | 357.7799 |
1679616000000 | 361.32 |
1679875200000 | 363.11 |
1679961600000 | 362.95 |
1680048000000 | 366.32 |
1680134400000 | 365.94 |
1680220800000 | 371.5 |
1680480000000 | 372.69 |
1680566400000 | 367.3399 |
1680652800000 | 368.5299 |
1680739200000 | 366.7799 |
1681084800000 | 371.13 |
1681171200000 | 371.69 |
1681257600000 | 369.68 |
1681344000000 | 369.65 |
1681430400000 | 370.02 |
1681689600000 | 373 |
1681776000000 | 372.76 |
1681862400000 | 371.5 |
1681948800000 | 371.33 |
1682035200000 | 370.2799 |
1682294400000 | 369.01 |
1682380800000 | 365.47 |
1682467200000 | 360.91 |
1682553600000 | 366.14 |
1682640000000 | 367.32 |
1682899200000 | 368.74 |
1682985600000 | 365.14 |
1683072000000 | 361.48 |
1683158400000 | 359.99 |
1683244800000 | 364.4 |
1683504000000 | 364.29 |
1683590400000 | 366.9 |
1683676800000 | 366.4 |
1683763200000 | 366.92 |
1683849600000 | 368.58 |
1684108800000 | 370.25 |
1684195200000 | 367.08 |
1684281600000 | 370.01 |
1684368000000 | 375.06 |
1684454400000 | 374.12 |
1684713600000 | 373.8399 |
1684800000000 | 371.33 |
1684886400000 | 367.62 |
1684972800000 | 368.57 |
1685059200000 | 370.81 |
1685318400000 | 371.74 |
1685404800000 | 370.67 |
1685491200000 | 368.86 |
1685577600000 | 369.58 |
1685664000000 | 375.39 |
1685923200000 | 377.01 |
1686009600000 | 378.4 |
1686096000000 | 377.0899 |
1686182400000 | 377.02 |
1686268800000 | 378.01 |
1686528000000 | 380.04 |
1686614400000 | 381.87 |
1686700800000 | 381.19 |
1686787200000 | 382.3399 |
1686873600000 | 381.56 |
1687132800000 | 380.82 |
1687219200000 | 379.02 |
1687305600000 | 376.72 |
1687392000000 | 375.49 |
1687478400000 | 374.82 |
1687737600000 | 374.89 |
1687824000000 | 376.87 |
1687910400000 | 378.94 |
1687996800000 | 381.69 |
1688083200000 | 384.35 |
1688342400000 | 385.22 |
1688428800000 | 385.05 |
1688515200000 | 384.72 |
1688601600000 | 380.08 |
1688688000000 | 377.69 |
1688947200000 | 380.15 |
1689033600000 | 382.3 |
1689120000000 | 382.19 |
1689206400000 | 382.9 |
1689292800000 | 382.06 |
1689552000000 | 383.55 |
1689638400000 | 385.06 |
1689724800000 | 386.3399 |
1689811200000 | 387.22 |
1689897600000 | 388.21 |
1690156800000 | 390.36 |
1690243200000 | 393.7799 |
1690329600000 | 392.81 |
1690416000000 | 393.5899 |
1690502400000 | 393.21 |
1690761600000 | 394.14 |
1690848000000 | 394.02 |
1690934400000 | 391.55 |
1691020800000 | 392.71 |
1691107200000 | 386.8 |
1691366400000 | 390.33 |
1691452800000 | 389.75 |
1691539200000 | 388.77 |
1691625600000 | 389.2799 |
1691712000000 | 390.42 |
1691971200000 | 392.47 |
1692057600000 | 389.44 |
1692144000000 | 386.91 |
1692230400000 | 383.43 |
1692316800000 | 384.17 |
1692576000000 | 384.9 |
1692662400000 | 385.95 |
1692748800000 | 388.92 |
1692835200000 | 386.15 |
1692921600000 | 388.5899 |
1693180800000 | 390.17 |
1693267200000 | 394.01 |
1693353600000 | 392.81 |
1693440000000 | 394.3399 |
1693526400000 | 397.67 |
1693785600000 | 399.31 |
1693872000000 | 397.65 |
1693958400000 | 397.37 |
1694044800000 | 397.42 |
1694131200000 | 396.71 |
1694390400000 | 398.2799 |
1694476800000 | 398.02 |
1694563200000 | 396.88 |
1694649600000 | 403.18 |
1694736000000 | 400.29 |
1694995200000 | 400.22 |
1695081600000 | 401.52 |
1695168000000 | 399.82 |
1695254400000 | 396.7 |
1695340800000 | 396.94 |
1695600000000 | 399.6 |
1695686400000 | 396.05 |
1695772800000 | 399.18 |
1695859200000 | 401.2799 |
1695945600000 | 398.5 |
1696204800000 | 399.71 |
1696291200000 | 394.4 |
1696377600000 | 394.8399 |
1696464000000 | 395.12 |
1696550400000 | 397.54 |
1696809600000 | 399.06 |
1696896000000 | 401.94 |
1696982400000 | 403 |
1697068800000 | 401.6 |
1697155200000 | 401.25 |
1697414400000 | 402.42 |
1697500800000 | 402.13 |
1697587200000 | 399.38 |
1697673600000 | 393.12 |
1697760000000 | 387.23 |
1698019200000 | 385.04 |
1698105600000 | 386.95 |
1698192000000 | 384.5899 |
1698278400000 | 384.82 |
1698364800000 | 383.32 |
1698624000000 | 384.31 |
1698710400000 | 387.92 |
1698796800000 | 394.38 |
1698883200000 | 395.92 |
1698969600000 | 395.97 |
1699228800000 | 397.0899 |
1699315200000 | 397.12 |
1699401600000 | 395.06 |
1699488000000 | 393.92 |
1699574400000 | 399.06 |
1699833600000 | 399.88 |
1699920000000 | 401.7 |
1700006400000 | 401.01 |
1700092800000 | 398.49 |
1700179200000 | 400.87 |
1700438400000 | 401.4 |
1700524800000 | 401.37 |
1700611200000 | 403.67 |
1700697600000 | 402.71 |
1700784000000 | 403.24 |
1701043200000 | 403.35 |
1701129600000 | 400.8 |
1701216000000 | 402.02 |
1701302400000 | 407.12 |
1701388800000 | 412.2799 |
1701648000000 | 411.73 |
1701734400000 | 410.87 |
1701820800000 | 411.42 |
1701907200000 | 413.17 |
1701993600000 | 414.06 |
1702252800000 | 418.27 |
1702339200000 | 419.0899 |
1702425600000 | 422.89 |
1702512000000 | 418.79 |
1702598400000 | 422.52 |
1702857600000 | 424.69 |
1702944000000 | 424.12 |
1703030400000 | 421.87 |
1703116800000 | 424.1 |
1703203200000 | 424.27 |
1703548800000 | 424.42 |
1703635200000 | 423.99 |
1703721600000 | 423.94 |
1703808000000 | 424.9 |
STOXX Global 1800 ESG-X Ax Multi-Factor | STOXX Global 1800 ESG-X | |
---|---|---|
2017 | 10.88194855753 | 8.6010217278066 |
2018 | -5.618892049713 | -3.8321520788187 |
2019 | 27.303606777732 | 31.826352771716 |
2020 | 4.3378047860067 | 8.6933010781747 |
2021 | 38.834265009634 | 30.828876961238 |
2022 | -11.432416670029 | -13.455012829101 |
2023 | 19.426459794417 | 21.065148414415 |
2024 | 92.594932656415 | 43.423123710364 |
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 | CH0524923619 | SAW1EMFP | .SAW1EMFP | |
Net Return USD | CH0524923650 | SAW1EMFV | .SAW1EMFV | |
Net Return EUR | CH0524923668 | SAW1EMFR | .SAW1EMFR | |
Gross Return EUR | CH0524923684 | SAW1EMFG | .SAW1EMFG | |
Gross Return USD | CH0524923833 | SAW1EMFZ | SAW1EMFZ INDEX | .SAW1EMFZ |
Price USD | CH0524923890 | SAW1EMFL | .SAW1EMFL |
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 Multi-Factor
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
META PLATFORMS CLASS A | Technology | USA | 8.689% |
Costco Wholesale Corp. | Retail | USA | 6.245% |
REGENERON PHARMS. | Health Care | USA | 3.422% |
Vertex Pharmaceuticals Inc. | Health Care | USA | 2.822% |
SYNOPSYS | Technology | USA | 2.741% |
CADENCE DESIGN SYS. | Technology | USA | 2.654% |
NVIDIA Corp. | Technology | USA | 2.645% |
McKesson Corp. | Personal Care, Drug and Grocery Stores | USA | 2.315% |
PHILLIPS 66 | Energy | USA | 2.210% |
UNICREDIT | Banks | Italy | 1.833% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 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.