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
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
STOXX single and multi-factor indices aim to harvest the risk premia of several academically validated style factors – Value, Momentum, Quality, Size and Low Risk. At the same time the rules ensure tradability and diversification as well as limit untargeted systematic exposures. STOXX uses Axioma's risk model and optimizer to construct the factor indices. The STOXX ESG-X single and multi-factor indices are based on the respective STOXX ESG-X country or regional benchmark indices. This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.Per the ESMA guidelines on funds’ names using ESG or sustainability-related terms, this index meets an 80% threshold linked to the proportion of investments used to meet environmental or social characteristic or sustainable investment objectives in accordance with the binding elements of the investment strategy. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- Invest responsibly in targeted factor exposures with managed liquidity and risk profiles across various regions
- Universe is based on the STOXX ESG-X benchmark family with standardized ESG exclusion screens
- Use of Axioma's factor risk models and portfolio construction expertise to define the factors based on extensive validation from research and having a clear economic rationale
- Factor family consists of 5 single factor indices (Value, Momentum, Quality, Low Risk, and Size) and one multi-factor index
- Same index construction rules applied across the factor family
- Single factor indices maximize the target factor while constraining the exposure to other factors
- Multi-factor index employs a bottom-up approach by maximizing the exposure to an equally weighted aggregated multi-factor score
- Ensures tradability by managing turnover and exposure to illiquid positions
- Ensures diversification using country and industry controls
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 1800 ESG-X Ax Multi-Factor | N/A | 101.7 | 0.6 | 0.3 | 8.9 | 0.0 | 8.7 | 0.0 | 49.5 |
| 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 | 25.4 |
|---|---|
| Retail | 9.0 |
| Insurance | 8.2 |
| Health Care | 6.9 |
| Banks | 6.9 |
| Personal Care, Drug and Grocery Stores | 6.6 |
| Telecommunications | 6.5 |
| Industrial Goods and Services | 6.3 |
| Automobiles and Parts | 5.3 |
| Consumer Products and Services | 4.6 |
Country weighting
| USA | 65.8 |
|---|---|
| Japan | 7.8 |
| Italy | 5.9 |
| UK | 3.5 |
| France | 3.0 |
| Canada | 2.8 |
| Germany | 2.1 |
| Singapore | 2.0 |
| Sweden | 1.9 |
| Netherlands | 1.0 |
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 | 0.6 | 19.7 | 31.2 | 32.9 | 89.4 | N/A | N/A | 31.3 | 10.0 | 13.7 |
| 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 Multi-Factor | N/A | N/A | 11.4 | 13.6 | 16.3 | N/A | N/A | 2.3 | 0.5 | 0.7 |
| 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 Multi-Factor | 1.0 | 0.9 | 0.9 | 0.9 | 1.0 | 2.8 | 4.5 | 4.4 | 4.9 | 5.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 ESG-X Ax Multi-Factor | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.3 | 0.2 | 0.0 | 0.1 | 0.0 |
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 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 | 12.4 | 12.9 | 12.3 | 12.8 | 1.8 | 3.0 | 0.8 | 18.8 |
| STOXX Global 1800 ESG-X | 24.2 | 21.2 | 22.6 | 21.0 | 3.7 | 2.4 | 2.4 | 23.0 |
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 |
| 1704153600000 | 426.32 |
| 1704240000000 | 424.72 |
| 1704326400000 | 424.57 |
| 1704412800000 | 425.17 |
| 1704672000000 | 429.04 |
| 1704758400000 | 429.43 |
| 1704844800000 | 430.62 |
| 1704931200000 | 431.87 |
| 1705017600000 | 433.43 |
| 1705276800000 | 433.92 |
| 1705363200000 | 434.92 |
| 1705449600000 | 433.14 |
| 1705536000000 | 435.45 |
| 1705622400000 | 438.45 |
| 1705881600000 | 442.33 |
| 1705968000000 | 442.7 |
| 1706054400000 | 440.94 |
| 1706140800000 | 444.62 |
| 1706227200000 | 444.11 |
| 1706486400000 | 449.98 |
| 1706572800000 | 452.03 |
| 1706659200000 | 449.13 |
| 1706745600000 | 451.29 |
| 1706832000000 | 462.34 |
| 1707091200000 | 463.03 |
| 1707177600000 | 460.89 |
| 1707264000000 | 465.29 |
| 1707350400000 | 464.42 |
| 1707436800000 | 464.78 |
| 1707696000000 | 465.54 |
| 1707782400000 | 462.11 |
| 1707868800000 | 466.39 |
| 1707955200000 | 469.16 |
| 1708041600000 | 466.74 |
| 1708300800000 | 467.11 |
| 1708387200000 | 463.66 |
| 1708473600000 | 463.59 |
| 1708560000000 | 473.32 |
| 1708646400000 | 475.56 |
| 1708905600000 | 474.36 |
| 1708992000000 | 474.92 |
| 1709078400000 | 474.49 |
| 1709164800000 | 476.66 |
| 1709251200000 | 482.78 |
| 1709510400000 | 481.86 |
| 1709596800000 | 478.92 |
| 1709683200000 | 481.6 |
| 1709769600000 | 487.05 |
| 1709856000000 | 480.91 |
| 1710115200000 | 477.13 |
| 1710201600000 | 483.73 |
| 1710288000000 | 481.25 |
| 1710374400000 | 480.4 |
| 1710460800000 | 479.59 |
| 1710720000000 | 481.35 |
| 1710806400000 | 485.68 |
| 1710892800000 | 488.6 |
| 1710979200000 | 492.43 |
| 1711065600000 | 493.51 |
| 1711324800000 | 491.47 |
| 1711411200000 | 490.94 |
| 1711497600000 | 493.06 |
| 1711584000000 | 494.28 |
| 1711929600000 | 495.02 |
| 1712016000000 | 491.62 |
| 1712102400000 | 492.16 |
| 1712188800000 | 488.65 |
| 1712275200000 | 492.99 |
| 1712534400000 | 491.02 |
| 1712620800000 | 489 |
| 1712707200000 | 489.68 |
| 1712793600000 | 491.65 |
| 1712880000000 | 490.57 |
| 1713139200000 | 486.9 |
| 1713225600000 | 482.37 |
| 1713312000000 | 479.94 |
| 1713398400000 | 479.27 |
| 1713484800000 | 474.94 |
| 1713744000000 | 480.18 |
| 1713830400000 | 483.25 |
| 1713916800000 | 481.92 |
| 1714003200000 | 475.31 |
| 1714089600000 | 478.39 |
| 1714348800000 | 477.55 |
| 1714435200000 | 471.86 |
| 1714521600000 | 470.87 |
| 1714608000000 | 474.84 |
| 1714694400000 | 475.8 |
| 1714953600000 | 480.19 |
| 1715040000000 | 483.65 |
| 1715126400000 | 482.6 |
| 1715212800000 | 484.92 |
| 1715299200000 | 487.39 |
| 1715558400000 | 484.86 |
| 1715644800000 | 486.06 |
| 1715731200000 | 489.46 |
| 1715817600000 | 487.48 |
| 1715904000000 | 488.23 |
| 1716163200000 | 489.35 |
| 1716249600000 | 488.53 |
| 1716336000000 | 487.96 |
| 1716422400000 | 488.62 |
| 1716508800000 | 492.02 |
| 1716768000000 | 492.62 |
| 1716854400000 | 491.47 |
| 1716940800000 | 488.79 |
| 1717027200000 | 488.71 |
| 1717113600000 | 491.95 |
| 1717372800000 | 494.15 |
| 1717459200000 | 491.99 |
| 1717545600000 | 496.64 |
| 1717632000000 | 496.65 |
| 1717718400000 | 497.39 |
| 1717977600000 | 501.68 |
| 1718064000000 | 499.16 |
| 1718150400000 | 498.07 |
| 1718236800000 | 497.81 |
| 1718323200000 | 499.38 |
| 1718582400000 | 500.96 |
| 1718668800000 | 501.61 |
| 1718755200000 | 501.77 |
| 1718841600000 | 502.56 |
| 1718928000000 | 501.3 |
| 1719187200000 | 500.53 |
| 1719273600000 | 504.3 |
| 1719360000000 | 503.17 |
| 1719446400000 | 500.23 |
| 1719532800000 | 498.42 |
| 1719792000000 | 498.37 |
| 1719878400000 | 498.66 |
| 1719964800000 | 498.32 |
| 1720051200000 | 499.97 |
| 1720137600000 | 501.08 |
| 1720396800000 | 500.53 |
| 1720483200000 | 500.59 |
| 1720569600000 | 504.4 |
| 1720656000000 | 501.51 |
| 1720742400000 | 501.97 |
| 1721001600000 | 501.66 |
| 1721088000000 | 504.85 |
| 1721174400000 | 497.63 |
| 1721260800000 | 497.8 |
| 1721347200000 | 495.46 |
| 1721606400000 | 500.92 |
| 1721692800000 | 500.97 |
| 1721779200000 | 493.93 |
| 1721865600000 | 489.3 |
| 1721952000000 | 493.4 |
| 1722211200000 | 495.1 |
| 1722297600000 | 494.53 |
| 1722384000000 | 501.74 |
| 1722470400000 | 497.42 |
| 1722556800000 | 482.03 |
| 1722816000000 | 464.23 |
| 1722902400000 | 473.58 |
| 1722988800000 | 472.01 |
| 1723075200000 | 479.84 |
| 1723161600000 | 483.09 |
| 1723420800000 | 482.74 |
| 1723507200000 | 488.02 |
| 1723593600000 | 487.68 |
| 1723680000000 | 494.97 |
| 1723766400000 | 497.49 |
| 1724025600000 | 498.8 |
| 1724112000000 | 495.75 |
| 1724198400000 | 498.49 |
| 1724284800000 | 497.14 |
| 1724371200000 | 499.56 |
| 1724630400000 | 498.72 |
| 1724716800000 | 500.62 |
| 1724803200000 | 500.27 |
| 1724889600000 | 501.55 |
| 1724976000000 | 505.48 |
| 1725235200000 | 505.05 |
| 1725321600000 | 497.91 |
| 1725408000000 | 494.54 |
| 1725494400000 | 491.32 |
| 1725580800000 | 483.96 |
| 1725840000000 | 491.13 |
| 1725926400000 | 490.27 |
| 1726012800000 | 493.19 |
| 1726099200000 | 498.31 |
| 1726185600000 | 499.34 |
| 1726444800000 | 500.04 |
| 1726531200000 | 499.61 |
| 1726617600000 | 498.46 |
| 1726704000000 | 505.08 |
| 1726790400000 | 502.63 |
| 1727049600000 | 504.27 |
| 1727136000000 | 503.35 |
| 1727222400000 | 502.18 |
| 1727308800000 | 506 |
| 1727395200000 | 506.73 |
| 1727654400000 | 505.74 |
| 1727740800000 | 505.87 |
| 1727827200000 | 506.25 |
| 1727913600000 | 506.46 |
| 1728000000000 | 512.36 |
| 1728259200000 | 509.82 |
| 1728345600000 | 511.9 |
| 1728432000000 | 515.72 |
| 1728518400000 | 515.32 |
| 1728604800000 | 517.15 |
| 1728864000000 | 520.0599 |
| 1728950400000 | 518.94 |
| 1729036800000 | 520.74 |
| 1729123200000 | 524.58 |
| 1729209600000 | 524.3 |
| 1729468800000 | 522.8099 |
| 1729555200000 | 521.9 |
| 1729641600000 | 519.5 |
| 1729728000000 | 518.86 |
| 1729814400000 | 516.33 |
| 1730073600000 | 519.4 |
| 1730160000000 | 520.44 |
| 1730246400000 | 516.01 |
| 1730332800000 | 508.81 |
| 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 | 24.101895277527 | 22.932079026905 |
Methodology
STOXX single and multi-factor indices aim to harvest the risk premia of several academically validated style factors – Value, Momentum, Quality, Size and Low Risk. At the same time the rules ensure tradability and diversification as well as limit untargeted systematic exposures.
STOXX uses Axioma's risk model and optimizer to construct the factor indices. The STOXX ESG-X single and multi-factor indices are based on the respective STOXX ESG-X country or regional benchmark indices.
This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.Per the ESMA guidelines on funds’ names using ESG or sustainability-related terms, this index meets an 80% threshold linked to the proportion of investments used to meet environmental or social characteristic or sustainable investment objectives in accordance with the binding elements of the investment strategy.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0524923619 | SAW1EMFP | .SAW1EMFP | |
| Net Return EUR | CH0524923668 | SAW1EMFR | .SAW1EMFR | |
| Gross Return EUR | CH0524923684 | SAW1EMFG | .SAW1EMFG | |
| Net Return USD | CH0524923650 | SAW1EMFV | .SAW1EMFV | |
| 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. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| META PLATFORMS CLASS A | Technology | USA | 8.737% |
| Costco Wholesale Corp. | Retail | USA | 7.707% |
| NVIDIA Corp. | Technology | USA | 5.185% |
| AT&T Inc. | Telecommunications | USA | 5.132% |
| REGENERON PHARMS. | Health Care | USA | 2.774% |
| UNICREDIT | Banks | Italy | 2.296% |
| McKesson Corp. | Personal Care, Drug and Grocery Stores | USA | 2.061% |
| AFLAC Inc. | Insurance | USA | 1.689% |
| GENERAL MOTORS | Automobiles and Parts | USA | 1.639% |
| INVESTOR B | Financial Services | Sweden | 1.630% |
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.
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.