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 Momentum
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
STOXX single and multi-factor indices aim to harvest the risk premia of several academically validated style factors – Value, Momentum, Quality, Size and Low Risk. At the same time the rules ensure tradability and diversification as well as limit untargeted systematic exposures. STOXX uses Axioma's risk model and optimizer to construct the factor indices. The STOXX ESG-X single and multi-factor indices are based on the respective STOXX ESG-X country or regional benchmark indices. This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.Per the ESMA guidelines on funds’ names using ESG or sustainability-related terms, this index meets an 80% threshold linked to the proportion of investments used to meet environmental or social characteristic or sustainable investment objectives in accordance with the binding elements of the investment strategy. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- Invest responsibly in targeted factor exposures with managed liquidity and risk profiles across various regions
- Universe is based on the STOXX ESG-X benchmark family with standardized ESG exclusion screens
- Use of Axioma's factor risk models and portfolio construction expertise to define the factors based on extensive validation from research and having a clear economic rationale
- Factor family consists of 5 single factor indices (Value, Momentum, Quality, Low Risk, and Size) and one multi-factor index
- Same index construction rules applied across the factor family
- Single factor indices maximize the target factor while constraining the exposure to other factors
- Multi-factor index employs a bottom-up approach by maximizing the exposure to an equally weighted aggregated multi-factor score
- Ensures tradability by managing turnover and exposure to illiquid positions
- Ensures diversification using country and industry controls
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 1800 ESG-X Ax Momentum | N/A | 99.7 | 0.8 | 0.4 | 7.5 | 0.0 | 7.5 | 0.0 | 50.3 |
| STOXX Global 1800 ESG-X | 62,366.7 | 57,139.2 | 34.8 | 10.3 | 3,098.7 | 1.3 | 5.4 | 0.0 | 3.8 |
Supersector weighting (top 10)
| Technology | 29.0 |
|---|---|
| Health Care | 12.6 |
| Banks | 8.7 |
| Media | 8.4 |
| Industrial Goods and Services | 7.4 |
| Retail | 5.3 |
| Financial Services | 5.1 |
| Insurance | 4.3 |
| Consumer Products and Services | 4.1 |
| Construction and Materials | 3.2 |
Country weighting
| USA | 71.9 |
|---|---|
| Japan | 7.0 |
| Denmark | 3.3 |
| Canada | 3.0 |
| Italy | 2.4 |
| Sweden | 1.8 |
| France | 1.8 |
| Australia | 1.7 |
| Netherlands | 1.6 |
| Spain | 1.5 |
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 Momentum | 4.8 | 37.5 | 48.1 | 49.0 | 138.7 | N/A | N/A | 48.8 | 14.3 | 19.1 |
| STOXX Global 1800 ESG-X | 3.7 | 15.4 | 23.0 | 35.5 | 90.4 | N/A | N/A | 23.5 | 10.8 | 13.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 ESG-X Ax Momentum | N/A | N/A | 12.8 | 16.9 | 20.1 | N/A | N/A | 2.9 | 0.7 | 0.8 |
| STOXX Global 1800 ESG-X | N/A | N/A | 9.6 | 13.8 | 17.4 | N/A | N/A | 1.9 | 0.6 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 ESG-X Ax Momentum | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 5.8 | 8.1 | 6.6 | 6.2 | 6.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 ESG-X Ax Momentum | 1.7 | 1.4 | 1.2 | 1.2 | 1.1 | 2.3 | 4.4 | 2.8 | 0.5 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of June 28, 2024
FACTOR & STRATEGY INDICES
STOXX Global 1800 ESG-X Ax Momentum
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global 1800 ESG-X Ax Momentum | 23.1 | 20.4 | 22.4 | 20.4 | 3.8 | 2.2 | 2.2 | 27.8 |
| STOXX Global 1800 ESG-X | 25.2 | 20.1 | 23.4 | 20.0 | 3.5 | 2.3 | 2.3 | 25.6 |
Performance and annual returns
| STOXX Global 1800 ESG-X Ax Momentum | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.57 |
| 1332288000000 | 99.99 |
| 1332374400000 | 99.76 |
| 1332460800000 | 99.44 |
| 1332720000000 | 100.33 |
| 1332806400000 | 100.36 |
| 1332892800000 | 99.99 |
| 1332979200000 | 99.94 |
| 1333065600000 | 99.93 |
| 1333324800000 | 101.36 |
| 1333411200000 | 100.99 |
| 1333497600000 | 101.11 |
| 1333584000000 | 101.76 |
| 1333929600000 | 101.76 |
| 1334016000000 | 99.26 |
| 1334102400000 | 99.71 |
| 1334188800000 | 100.65 |
| 1334275200000 | 101.04 |
| 1334534400000 | 100.92 |
| 1334620800000 | 101.45 |
| 1334707200000 | 101.84 |
| 1334793600000 | 101.41 |
| 1334880000000 | 101.33 |
| 1335139200000 | 100.54 |
| 1335225600000 | 100.01 |
| 1335312000000 | 101.65 |
| 1335398400000 | 102.37 |
| 1335484800000 | 102.68 |
| 1335744000000 | 102.56 |
| 1335830400000 | 102.91 |
| 1335916800000 | 103.68 |
| 1336003200000 | 102.93 |
| 1336089600000 | 101.81 |
| 1336348800000 | 101.77 |
| 1336435200000 | 101.09 |
| 1336521600000 | 100.9 |
| 1336608000000 | 101.18 |
| 1336694400000 | 101.43 |
| 1336953600000 | 100.92 |
| 1337040000000 | 101.04 |
| 1337126400000 | 100.69 |
| 1337212800000 | 99.26 |
| 1337299200000 | 97.88 |
| 1337558400000 | 99.04 |
| 1337644800000 | 99.98 |
| 1337731200000 | 100.59 |
| 1337817600000 | 101.09 |
| 1337904000000 | 101.52 |
| 1338163200000 | 101.49 |
| 1338249600000 | 102.54 |
| 1338336000000 | 102.36 |
| 1338422400000 | 102.21 |
| 1338508800000 | 99.87 |
| 1338768000000 | 98.93 |
| 1338854400000 | 99.59 |
| 1338940800000 | 101.33 |
| 1339027200000 | 100.85 |
| 1339113600000 | 101.65 |
| 1339372800000 | 100.88 |
| 1339459200000 | 102.05 |
| 1339545600000 | 100.69 |
| 1339632000000 | 101.02 |
| 1339718400000 | 101.7 |
| 1339977600000 | 103.02 |
| 1340064000000 | 103.36 |
| 1340150400000 | 103.19 |
| 1340236800000 | 102.12 |
| 1340323200000 | 102.75 |
| 1340582400000 | 102.15 |
| 1340668800000 | 102.66 |
| 1340755200000 | 103.07 |
| 1340841600000 | 102.53 |
| 1340928000000 | 103.01 |
| 1341187200000 | 104.68 |
| 1341273600000 | 105.25 |
| 1341360000000 | 105.99 |
| 1341446400000 | 107.16 |
| 1341532800000 | 106.84 |
| 1341792000000 | 106.46 |
| 1341878400000 | 106.53 |
| 1341964800000 | 106.07 |
| 1342051200000 | 106.39 |
| 1342137600000 | 107.37 |
| 1342396800000 | 107.54 |
| 1342483200000 | 108.34 |
| 1342569600000 | 108.86 |
| 1342656000000 | 109.46 |
| 1342742400000 | 108.81 |
| 1343001600000 | 107.58 |
| 1343088000000 | 107.19 |
| 1343174400000 | 107.13 |
| 1343260800000 | 108.03 |
| 1343347200000 | 109.07 |
| 1343606400000 | 110.36 |
| 1343692800000 | 108.89 |
| 1343779200000 | 108.54 |
| 1343865600000 | 109.26 |
| 1343952000000 | 109.63 |
| 1344211200000 | 109.42 |
| 1344297600000 | 110.12 |
| 1344384000000 | 110.67 |
| 1344470400000 | 110.73 |
| 1344556800000 | 110.44 |
| 1344816000000 | 109.94 |
| 1344902400000 | 110.64 |
| 1344988800000 | 111.32 |
| 1345075200000 | 111.34 |
| 1345161600000 | 112.29 |
| 1345420800000 | 111.72 |
| 1345507200000 | 110.65 |
| 1345593600000 | 110.73 |
| 1345680000000 | 109.57 |
| 1345766400000 | 110.39 |
| 1346025600000 | 110.44 |
| 1346112000000 | 109.95 |
| 1346198400000 | 110.44 |
| 1346284800000 | 109.87 |
| 1346371200000 | 109.53 |
| 1346630400000 | 109.91 |
| 1346716800000 | 109.86 |
| 1346803200000 | 109.21 |
| 1346889600000 | 110.69 |
| 1346976000000 | 109.73 |
| 1347235200000 | 109.17 |
| 1347321600000 | 108.83 |
| 1347408000000 | 108.89 |
| 1347494400000 | 109.65 |
| 1347580800000 | 108.69 |
| 1347840000000 | 108.45 |
| 1347926400000 | 108.61 |
| 1348012800000 | 108.82 |
| 1348099200000 | 109.53 |
| 1348185600000 | 109.48 |
| 1348444800000 | 109.62 |
| 1348531200000 | 109.27 |
| 1348617600000 | 109.04 |
| 1348704000000 | 109.85 |
| 1348790400000 | 109.43 |
| 1349049600000 | 109.88 |
| 1349136000000 | 109.64 |
| 1349222400000 | 110.4 |
| 1349308800000 | 110.38 |
| 1349395200000 | 110.43 |
| 1349654400000 | 110.18 |
| 1349740800000 | 109.6 |
| 1349827200000 | 108.96 |
| 1349913600000 | 108.95 |
| 1350000000000 | 108.21 |
| 1350259200000 | 109.04 |
| 1350345600000 | 109.62 |
| 1350432000000 | 109.31 |
| 1350518400000 | 109.37 |
| 1350604800000 | 108.72 |
| 1350864000000 | 108.13 |
| 1350950400000 | 107.53 |
| 1351036800000 | 107.74 |
| 1351123200000 | 108.19 |
| 1351209600000 | 108.16 |
| 1351468800000 | 108.2 |
| 1351555200000 | 108.11 |
| 1351641600000 | 108.09 |
| 1351728000000 | 109.15 |
| 1351814400000 | 109.25 |
| 1352073600000 | 109.6 |
| 1352160000000 | 109.89 |
| 1352246400000 | 108.78 |
| 1352332800000 | 108.08 |
| 1352419200000 | 108.4 |
| 1352678400000 | 108.46 |
| 1352764800000 | 108.52 |
| 1352851200000 | 107.29 |
| 1352937600000 | 106.28 |
| 1353024000000 | 107.53 |
| 1353283200000 | 108.89 |
| 1353369600000 | 109.39 |
| 1353456000000 | 109.37 |
| 1353542400000 | 109.5 |
| 1353628800000 | 110.04 |
| 1353888000000 | 109.66 |
| 1353974400000 | 109.9 |
| 1354060800000 | 110.56 |
| 1354147200000 | 110.71 |
| 1354233600000 | 110.53 |
| 1354492800000 | 110.05 |
| 1354579200000 | 109.54 |
| 1354665600000 | 109.79 |
| 1354752000000 | 110.95 |
| 1354838400000 | 111.44 |
| 1355097600000 | 111.72 |
| 1355184000000 | 111.52 |
| 1355270400000 | 111.16 |
| 1355356800000 | 110.2 |
| 1355443200000 | 109.81 |
| 1355702400000 | 110.29 |
| 1355788800000 | 110.6 |
| 1355875200000 | 110.2 |
| 1355961600000 | 110.43 |
| 1356048000000 | 110.19 |
| 1356307200000 | 109.98 |
| 1356480000000 | 109.98 |
| 1356566400000 | 109.64 |
| 1356652800000 | 109.2 |
| 1356912000000 | 110.46 |
| 1357084800000 | 112.53 |
| 1357171200000 | 113.57 |
| 1357257600000 | 114.33 |
| 1357516800000 | 113.5 |
| 1357603200000 | 113.49 |
| 1357689600000 | 114.23 |
| 1357776000000 | 113.42 |
| 1357862400000 | 112.55 |
| 1358121600000 | 112.12 |
| 1358208000000 | 112.32 |
| 1358294400000 | 112.69 |
| 1358380800000 | 112.86 |
| 1358467200000 | 113.29 |
| 1358726400000 | 113.1 |
| 1358812800000 | 114.09 |
| 1358899200000 | 114 |
| 1358985600000 | 113.79 |
| 1359072000000 | 113.55 |
| 1359331200000 | 113.3 |
| 1359417600000 | 113.76 |
| 1359504000000 | 113.09 |
| 1359590400000 | 113.14 |
| 1359676800000 | 113.33 |
| 1359936000000 | 113.21 |
| 1360022400000 | 113.79 |
| 1360108800000 | 113.93 |
| 1360195200000 | 114.52 |
| 1360281600000 | 115.45 |
| 1360540800000 | 114.83 |
| 1360627200000 | 114.57 |
| 1360713600000 | 114.99 |
| 1360800000000 | 115.92 |
| 1360886400000 | 115.79 |
| 1361145600000 | 115.93 |
| 1361232000000 | 116.66 |
| 1361318400000 | 115.4 |
| 1361404800000 | 115.55 |
| 1361491200000 | 116.92 |
| 1361750400000 | 115.57 |
| 1361836800000 | 116.62 |
| 1361923200000 | 117.69 |
| 1362009600000 | 118.54 |
| 1362096000000 | 119.4 |
| 1362355200000 | 119.56 |
| 1362441600000 | 120.77 |
| 1362528000000 | 121.3 |
| 1362614400000 | 120.55 |
| 1362700800000 | 121.83 |
| 1362960000000 | 121.8 |
| 1363046400000 | 121.52 |
| 1363132800000 | 122 |
| 1363219200000 | 122.5 |
| 1363305600000 | 121.71 |
| 1363564800000 | 121.89 |
| 1363651200000 | 122.52 |
| 1363737600000 | 122.95 |
| 1363824000000 | 122.61 |
| 1363910400000 | 122.34 |
| 1364169600000 | 123.29 |
| 1364256000000 | 123.98 |
| 1364342400000 | 124.88 |
| 1364428800000 | 125.22 |
| 1364774400000 | 125.22 |
| 1364860800000 | 125.16 |
| 1364947200000 | 124.43 |
| 1365033600000 | 123.91 |
| 1365120000000 | 121.87 |
| 1365379200000 | 122.84 |
| 1365465600000 | 122.68 |
| 1365552000000 | 123.88 |
| 1365638400000 | 124.62 |
| 1365724800000 | 124.28 |
| 1365984000000 | 122.26 |
| 1366070400000 | 122.9 |
| 1366156800000 | 122.73 |
| 1366243200000 | 122.1 |
| 1366329600000 | 123.15 |
| 1366588800000 | 124.32 |
| 1366675200000 | 126.13 |
| 1366761600000 | 127 |
| 1366848000000 | 128 |
| 1366934400000 | 127.58 |
| 1367193600000 | 127.65 |
| 1367280000000 | 127.13 |
| 1367366400000 | 126.25 |
| 1367452800000 | 127.96 |
| 1367539200000 | 129.2 |
| 1367798400000 | 129.92 |
| 1367884800000 | 130.42 |
| 1367971200000 | 130.28 |
| 1368057600000 | 130.42 |
| 1368144000000 | 131.69 |
| 1368403200000 | 132.01 |
| 1368489600000 | 133.21 |
| 1368576000000 | 134.99 |
| 1368662400000 | 133.96 |
| 1368748800000 | 135.54 |
| 1369008000000 | 135.89 |
| 1369094400000 | 135.73 |
| 1369180800000 | 135.21 |
| 1369267200000 | 132.82 |
| 1369353600000 | 132.74 |
| 1369612800000 | 132.27 |
| 1369699200000 | 134.23 |
| 1369785600000 | 132.14 |
| 1369872000000 | 131.1 |
| 1369958400000 | 130.7 |
| 1370217600000 | 129.04 |
| 1370304000000 | 128.44 |
| 1370390400000 | 126.11 |
| 1370476800000 | 125.73 |
| 1370563200000 | 126.67 |
| 1370822400000 | 127.23 |
| 1370908800000 | 125.47 |
| 1370995200000 | 124.27 |
| 1371081600000 | 124.74 |
| 1371168000000 | 124.7 |
| 1371427200000 | 125.23 |
| 1371513600000 | 125.45 |
| 1371600000000 | 124.63 |
| 1371686400000 | 121.98 |
| 1371772800000 | 121.57 |
| 1372032000000 | 119.95 |
| 1372118400000 | 121.52 |
| 1372204800000 | 123.8 |
| 1372291200000 | 124.98 |
| 1372377600000 | 125.04 |
| 1372636800000 | 126.08 |
| 1372723200000 | 125.98 |
| 1372809600000 | 126.36 |
| 1372896000000 | 128.01 |
| 1372982400000 | 128.74 |
| 1373241600000 | 129.32 |
| 1373328000000 | 131.14 |
| 1373414400000 | 130.69 |
| 1373500800000 | 131.16 |
| 1373587200000 | 131.66 |
| 1373846400000 | 131.73 |
| 1373932800000 | 130.26 |
| 1374019200000 | 131.01 |
| 1374105600000 | 131.58 |
| 1374192000000 | 131.59 |
| 1374451200000 | 131.66 |
| 1374537600000 | 130.85 |
| 1374624000000 | 130.35 |
| 1374710400000 | 130.51 |
| 1374796800000 | 129.75 |
| 1375056000000 | 129.01 |
| 1375142400000 | 129.67 |
| 1375228800000 | 128.84 |
| 1375315200000 | 131.11 |
| 1375401600000 | 131.49 |
| 1375660800000 | 131.72 |
| 1375747200000 | 130.92 |
| 1375833600000 | 129.69 |
| 1375920000000 | 129.74 |
| 1376006400000 | 129.89 |
| 1376265600000 | 129.68 |
| 1376352000000 | 130.6 |
| 1376438400000 | 130.48 |
| 1376524800000 | 128.3 |
| 1376611200000 | 127.77 |
| 1376870400000 | 127.07 |
| 1376956800000 | 126.61 |
| 1377043200000 | 126.58 |
| 1377129600000 | 127.56 |
| 1377216000000 | 127.94 |
| 1377475200000 | 128.06 |
| 1377561600000 | 125.82 |
| 1377648000000 | 125.78 |
| 1377734400000 | 127.42 |
| 1377820800000 | 126.85 |
| 1378080000000 | 128.09 |
| 1378166400000 | 129.24 |
| 1378252800000 | 129.55 |
| 1378339200000 | 130.19 |
| 1378425600000 | 129.79 |
| 1378684800000 | 130.33 |
| 1378771200000 | 131.62 |
| 1378857600000 | 131.91 |
| 1378944000000 | 131.39 |
| 1379030400000 | 132.26 |
| 1379289600000 | 132.62 |
| 1379376000000 | 132.46 |
| 1379462400000 | 133.86 |
| 1379548800000 | 133.35 |
| 1379635200000 | 132.84 |
| 1379894400000 | 132.29 |
| 1379980800000 | 132.4 |
| 1380067200000 | 132.02 |
| 1380153600000 | 132.74 |
| 1380240000000 | 132.34 |
| 1380499200000 | 131.59 |
| 1380585600000 | 132.71 |
| 1380672000000 | 131.77 |
| 1380758400000 | 131.23 |
| 1380844800000 | 131.76 |
| 1381104000000 | 130.63 |
| 1381190400000 | 129.27 |
| 1381276800000 | 129.61 |
| 1381363200000 | 131.94 |
| 1381449600000 | 132.46 |
| 1381708800000 | 132.79 |
| 1381795200000 | 133.57 |
| 1381881600000 | 134.71 |
| 1381968000000 | 134.76 |
| 1382054400000 | 135.57 |
| 1382313600000 | 135.88 |
| 1382400000000 | 135.48 |
| 1382486400000 | 134.62 |
| 1382572800000 | 134.69 |
| 1382659200000 | 134.5 |
| 1382918400000 | 134.55 |
| 1383004800000 | 134.93 |
| 1383091200000 | 135.4 |
| 1383177600000 | 136.33 |
| 1383264000000 | 136.85 |
| 1383523200000 | 137.04 |
| 1383609600000 | 137.18 |
| 1383696000000 | 137.06 |
| 1383782400000 | 136.85 |
| 1383868800000 | 137.86 |
| 1384128000000 | 137.72 |
| 1384214400000 | 137.46 |
| 1384300800000 | 138.07 |
| 1384387200000 | 139.15 |
| 1384473600000 | 140.06 |
| 1384732800000 | 139.6 |
| 1384819200000 | 139.04 |
| 1384905600000 | 139.21 |
| 1384992000000 | 140.06 |
| 1385078400000 | 140.23 |
| 1385337600000 | 140.78 |
| 1385424000000 | 140.17 |
| 1385510400000 | 140.71 |
| 1385596800000 | 141.02 |
| 1385683200000 | 140.66 |
| 1385942400000 | 141.19 |
| 1386028800000 | 140.23 |
| 1386115200000 | 139.49 |
| 1386201600000 | 138.07 |
| 1386288000000 | 139.16 |
| 1386547200000 | 139.36 |
| 1386633600000 | 138.52 |
| 1386720000000 | 137.31 |
| 1386806400000 | 136.88 |
| 1386892800000 | 137.43 |
| 1387152000000 | 137.77 |
| 1387238400000 | 137.79 |
| 1387324800000 | 139.04 |
| 1387411200000 | 140.58 |
| 1387497600000 | 141.54 |
| 1387756800000 | 142.07 |
| 1387843200000 | 142.66 |
| 1388016000000 | 142.66 |
| 1388102400000 | 142.85 |
| 1388361600000 | 142.88 |
| 1388448000000 | 143.84 |
| 1388620800000 | 143.97 |
| 1388707200000 | 144.85 |
| 1388966400000 | 143.99 |
| 1389052800000 | 145.01 |
| 1389139200000 | 146.42 |
| 1389225600000 | 146.34 |
| 1389312000000 | 146.41 |
| 1389571200000 | 145.72 |
| 1389657600000 | 145.84 |
| 1389744000000 | 147.25 |
| 1389830400000 | 146.61 |
| 1389916800000 | 147.03 |
| 1390176000000 | 147.03 |
| 1390262400000 | 147.6 |
| 1390348800000 | 147.86 |
| 1390435200000 | 145.73 |
| 1390521600000 | 142.21 |
| 1390780800000 | 140.88 |
| 1390867200000 | 142.05 |
| 1390953600000 | 141.84 |
| 1391040000000 | 143 |
| 1391126400000 | 142.79 |
| 1391385600000 | 139.79 |
| 1391472000000 | 139.12 |
| 1391558400000 | 138.76 |
| 1391644800000 | 140.66 |
| 1391731200000 | 142.38 |
| 1391990400000 | 142.58 |
| 1392076800000 | 143.76 |
| 1392163200000 | 145.09 |
| 1392249600000 | 144.69 |
| 1392336000000 | 144.7 |
| 1392595200000 | 144.88 |
| 1392681600000 | 145.29 |
| 1392768000000 | 144.4 |
| 1392854400000 | 144.87 |
| 1392940800000 | 145.24 |
| 1393200000000 | 146.16 |
| 1393286400000 | 146.94 |
| 1393372800000 | 147.3 |
| 1393459200000 | 147.17 |
| 1393545600000 | 146.55 |
| 1393804800000 | 145.27 |
| 1393891200000 | 147.84 |
| 1393977600000 | 147.88 |
| 1394064000000 | 147.65 |
| 1394150400000 | 147 |
| 1394409600000 | 146.32 |
| 1394496000000 | 146.15 |
| 1394582400000 | 144.99 |
| 1394668800000 | 143.28 |
| 1394755200000 | 142.2 |
| 1395014400000 | 143.3 |
| 1395100800000 | 144.54 |
| 1395187200000 | 144.01 |
| 1395273600000 | 144.5 |
| 1395360000000 | 144 |
| 1395619200000 | 142.96 |
| 1395705600000 | 143.58 |
| 1395792000000 | 143.18 |
| 1395878400000 | 143.26 |
| 1395964800000 | 143.4 |
| 1396224000000 | 144.73 |
| 1396310400000 | 146.59 |
| 1396396800000 | 147.34 |
| 1396483200000 | 147.38 |
| 1396569600000 | 146.01 |
| 1396828800000 | 143.12 |
| 1396915200000 | 142.26 |
| 1397001600000 | 143.66 |
| 1397088000000 | 140.97 |
| 1397174400000 | 138.83 |
| 1397433600000 | 139.4 |
| 1397520000000 | 138.98 |
| 1397606400000 | 141.36 |
| 1397692800000 | 141.92 |
| 1398038400000 | 141.92 |
| 1398124800000 | 144.66 |
| 1398211200000 | 143.99 |
| 1398297600000 | 143.9 |
| 1398384000000 | 141.93 |
| 1398643200000 | 141.31 |
| 1398729600000 | 142.47 |
| 1398816000000 | 142.76 |
| 1398902400000 | 143.56 |
| 1398988800000 | 143.67 |
| 1399248000000 | 143.83 |
| 1399334400000 | 142.61 |
| 1399420800000 | 142.35 |
| 1399507200000 | 142.83 |
| 1399593600000 | 143.72 |
| 1399852800000 | 145.37 |
| 1399939200000 | 146.28 |
| 1400025600000 | 145.9 |
| 1400112000000 | 143.97 |
| 1400198400000 | 144.16 |
| 1400457600000 | 144.62 |
| 1400544000000 | 144.48 |
| 1400630400000 | 146.02 |
| 1400716800000 | 147.16 |
| 1400803200000 | 148.1 |
| 1401062400000 | 148.47 |
| 1401148800000 | 149.66 |
| 1401235200000 | 149.89 |
| 1401321600000 | 150.16 |
| 1401408000000 | 150.02 |
| 1401667200000 | 150.97 |
| 1401753600000 | 150.6 |
| 1401840000000 | 151.15 |
| 1401926400000 | 151.79 |
| 1402012800000 | 152.56 |
| 1402272000000 | 152.51 |
| 1402358400000 | 153.01 |
| 1402444800000 | 153 |
| 1402531200000 | 152.02 |
| 1402617600000 | 152.33 |
| 1402876800000 | 151.97 |
| 1402963200000 | 152.59 |
| 1403049600000 | 152.98 |
| 1403136000000 | 152.84 |
| 1403222400000 | 153.31 |
| 1403481600000 | 153.02 |
| 1403568000000 | 152.29 |
| 1403654400000 | 152.01 |
| 1403740800000 | 152.71 |
| 1403827200000 | 152.57 |
| 1404086400000 | 152.27 |
| 1404172800000 | 154.07 |
| 1404259200000 | 154.31 |
| 1404345600000 | 155.54 |
| 1404432000000 | 155.67 |
| 1404691200000 | 154.2 |
| 1404777600000 | 152.25 |
| 1404864000000 | 152.54 |
| 1404950400000 | 152.06 |
| 1405036800000 | 152.55 |
| 1405296000000 | 153.44 |
| 1405382400000 | 153.47 |
| 1405468800000 | 154.64 |
| 1405555200000 | 153.2 |
| 1405641600000 | 154.5 |
| 1405900800000 | 154.01 |
| 1405987200000 | 155.67 |
| 1406073600000 | 156.48 |
| 1406160000000 | 157.28 |
| 1406246400000 | 156.88 |
| 1406505600000 | 156.42 |
| 1406592000000 | 156.51 |
| 1406678400000 | 156.89 |
| 1406764800000 | 154.4 |
| 1406851200000 | 153.18 |
| 1407110400000 | 153.87 |
| 1407196800000 | 153.48 |
| 1407283200000 | 152.99 |
| 1407369600000 | 151.81 |
| 1407456000000 | 151.75 |
| 1407715200000 | 153.2 |
| 1407801600000 | 153.53 |
| 1407888000000 | 154.22 |
| 1407974400000 | 155.33 |
| 1408060800000 | 155.15 |
| 1408320000000 | 156.97 |
| 1408406400000 | 158.5 |
| 1408492800000 | 159.38 |
| 1408579200000 | 159.94 |
| 1408665600000 | 160.22 |
| 1408924800000 | 161.68 |
| 1409011200000 | 162.01 |
| 1409097600000 | 162.33 |
| 1409184000000 | 161.93 |
| 1409270400000 | 162.35 |
| 1409529600000 | 162.6 |
| 1409616000000 | 163.32 |
| 1409702400000 | 163.5 |
| 1409788800000 | 165.54 |
| 1409875200000 | 165.82 |
| 1410134400000 | 165.71 |
| 1410220800000 | 164.74 |
| 1410307200000 | 164.91 |
| 1410393600000 | 164.57 |
| 1410480000000 | 163.77 |
| 1410739200000 | 162.59 |
| 1410825600000 | 163.01 |
| 1410912000000 | 163.21 |
| 1410998400000 | 164.78 |
| 1411084800000 | 165.46 |
| 1411344000000 | 163.84 |
| 1411430400000 | 162.37 |
| 1411516800000 | 164.3 |
| 1411603200000 | 162.97 |
| 1411689600000 | 164.55 |
| 1411948800000 | 164.02 |
| 1412035200000 | 164.42 |
| 1412121600000 | 162.35 |
| 1412208000000 | 160.8 |
| 1412294400000 | 164.38 |
| 1412553600000 | 163.72 |
| 1412640000000 | 160.84 |
| 1412726400000 | 160.91 |
| 1412812800000 | 158.12 |
| 1412899200000 | 155.59 |
| 1413158400000 | 152.81 |
| 1413244800000 | 153.32 |
| 1413331200000 | 150.17 |
| 1413417600000 | 150.28 |
| 1413504000000 | 153.28 |
| 1413763200000 | 154.71 |
| 1413849600000 | 159.19 |
| 1413936000000 | 159.78 |
| 1414022400000 | 161.34 |
| 1414108800000 | 162.39 |
| 1414368000000 | 161.94 |
| 1414454400000 | 163.34 |
| 1414540800000 | 162.68 |
| 1414627200000 | 164.95 |
| 1414713600000 | 167.8 |
| 1414972800000 | 167.78 |
| 1415059200000 | 166.79 |
| 1415145600000 | 168.38 |
| 1415232000000 | 169.53 |
| 1415318400000 | 169.46 |
| 1415577600000 | 169.98 |
| 1415664000000 | 170.34 |
| 1415750400000 | 169.2 |
| 1415836800000 | 169.25 |
| 1415923200000 | 168.93 |
| 1416182400000 | 169.06 |
| 1416268800000 | 170.14 |
| 1416355200000 | 169.45 |
| 1416441600000 | 169.61 |
| 1416528000000 | 172.15 |
| 1416787200000 | 172.67 |
| 1416873600000 | 172.68 |
| 1416960000000 | 173.08 |
| 1417046400000 | 173.88 |
| 1417132800000 | 174.13 |
| 1417392000000 | 172.33 |
| 1417478400000 | 173.88 |
| 1417564800000 | 175.65 |
| 1417651200000 | 174.29 |
| 1417737600000 | 176.9 |
| 1417996800000 | 175.87 |
| 1418083200000 | 172.78 |
| 1418169600000 | 170.84 |
| 1418256000000 | 172.1 |
| 1418342400000 | 168.6 |
| 1418601600000 | 167.61 |
| 1418688000000 | 165.69 |
| 1418774400000 | 169.05 |
| 1418860800000 | 174.15 |
| 1418947200000 | 175.31 |
| 1419206400000 | 175.66 |
| 1419292800000 | 176.4 |
| 1419379200000 | 176.77 |
| 1419552000000 | 176.77 |
| 1419811200000 | 178.03 |
| 1419897600000 | 177.35 |
| 1419984000000 | 177.37 |
| 1420156800000 | 178.15 |
| 1420416000000 | 176.38 |
| 1420502400000 | 174.69 |
| 1420588800000 | 177.27 |
| 1420675200000 | 181.06 |
| 1420761600000 | 179.56 |
| 1421020800000 | 178.42 |
| 1421107200000 | 178.86 |
| 1421193600000 | 177.18 |
| 1421280000000 | 179.53 |
| 1421366400000 | 182.2 |
| 1421625600000 | 181.13 |
| 1421712000000 | 183.39 |
| 1421798400000 | 184.54 |
| 1421884800000 | 188.9 |
| 1421971200000 | 191.63 |
| 1422230400000 | 192.35 |
| 1422316800000 | 189.39 |
| 1422403200000 | 189.1 |
| 1422489600000 | 190.21 |
| 1422576000000 | 188.28 |
| 1422835200000 | 188.23 |
| 1422921600000 | 187.99 |
| 1423008000000 | 188.75 |
| 1423094400000 | 189.85 |
| 1423180800000 | 190.28 |
| 1423440000000 | 188.52 |
| 1423526400000 | 190.85 |
| 1423612800000 | 190.44 |
| 1423699200000 | 191.63 |
| 1423785600000 | 192.32 |
| 1424044800000 | 192.04 |
| 1424131200000 | 192.89 |
| 1424217600000 | 194.48 |
| 1424304000000 | 194.86 |
| 1424390400000 | 196.53 |
| 1424649600000 | 197.01 |
| 1424736000000 | 197.53 |
| 1424822400000 | 197.17 |
| 1424908800000 | 199.38 |
| 1424995200000 | 199.07 |
| 1425254400000 | 200.59 |
| 1425340800000 | 199.87 |
| 1425427200000 | 201.18 |
| 1425513600000 | 202.13 |
| 1425600000000 | 202.82 |
| 1425859200000 | 202.81 |
| 1425945600000 | 202.3 |
| 1426032000000 | 205.26 |
| 1426118400000 | 207.16 |
| 1426204800000 | 207.76 |
| 1426464000000 | 209.33 |
| 1426550400000 | 208.61 |
| 1426636800000 | 209.28 |
| 1426723200000 | 210.18 |
| 1426809600000 | 209.55 |
| 1427068800000 | 206.93 |
| 1427155200000 | 206.94 |
| 1427241600000 | 203.12 |
| 1427328000000 | 202.44 |
| 1427414400000 | 203.82 |
| 1427673600000 | 205.8 |
| 1427760000000 | 205.51 |
| 1427846400000 | 204.53 |
| 1427932800000 | 203.3 |
| 1428278400000 | 202.05 |
| 1428364800000 | 204.83 |
| 1428451200000 | 207.12 |
| 1428537600000 | 209.29 |
| 1428624000000 | 210.88 |
| 1428883200000 | 211.02 |
| 1428969600000 | 209.14 |
| 1429056000000 | 210.6 |
| 1429142400000 | 209.38 |
| 1429228800000 | 205.65 |
| 1429488000000 | 206.3 |
| 1429574400000 | 208.13 |
| 1429660800000 | 208.83 |
| 1429747200000 | 207.68 |
| 1429833600000 | 207.21 |
| 1430092800000 | 206.57 |
| 1430179200000 | 204.4 |
| 1430265600000 | 199.99 |
| 1430352000000 | 195.95 |
| 1430438400000 | 196.91 |
| 1430697600000 | 198.2 |
| 1430784000000 | 195.49 |
| 1430870400000 | 192.87 |
| 1430956800000 | 194.41 |
| 1431043200000 | 197.75 |
| 1431302400000 | 199.1 |
| 1431388800000 | 196.83 |
| 1431475200000 | 196.24 |
| 1431561600000 | 197.03 |
| 1431648000000 | 196.63 |
| 1431907200000 | 198.23 |
| 1431993600000 | 201.52 |
| 1432080000000 | 201.36 |
| 1432166400000 | 201.54 |
| 1432252800000 | 202.7 |
| 1432512000000 | 202.68 |
| 1432598400000 | 202.22 |
| 1432684800000 | 204.03 |
| 1432771200000 | 203.03 |
| 1432857600000 | 201.03 |
| 1433116800000 | 202.65 |
| 1433203200000 | 198.86 |
| 1433289600000 | 196.85 |
| 1433376000000 | 194.71 |
| 1433462400000 | 196.15 |
| 1433721600000 | 192.96 |
| 1433808000000 | 192.13 |
| 1433894400000 | 193.68 |
| 1433980800000 | 195.61 |
| 1434067200000 | 194.51 |
| 1434326400000 | 193.13 |
| 1434412800000 | 194.02 |
| 1434499200000 | 193.69 |
| 1434585600000 | 193 |
| 1434672000000 | 194.46 |
| 1434931200000 | 196.09 |
| 1435017600000 | 200.16 |
| 1435104000000 | 198.86 |
| 1435190400000 | 198.77 |
| 1435276800000 | 199.08 |
| 1435536000000 | 194.08 |
| 1435622400000 | 194.61 |
| 1435708800000 | 196.82 |
| 1435795200000 | 196.76 |
| 1435881600000 | 196.29 |
| 1436140800000 | 194.92 |
| 1436227200000 | 197.07 |
| 1436313600000 | 191.44 |
| 1436400000000 | 193.48 |
| 1436486400000 | 194.2 |
| 1436745600000 | 199.08 |
| 1436832000000 | 200.54 |
| 1436918400000 | 201.42 |
| 1437004800000 | 203.62 |
| 1437091200000 | 204.65 |
| 1437350400000 | 204.44 |
| 1437436800000 | 203.19 |
| 1437523200000 | 202.67 |
| 1437609600000 | 201.47 |
| 1437696000000 | 200.08 |
| 1437955200000 | 195.56 |
| 1438041600000 | 198.03 |
| 1438128000000 | 199.72 |
| 1438214400000 | 200.48 |
| 1438300800000 | 199.4 |
| 1438560000000 | 200.92 |
| 1438646400000 | 200.75 |
| 1438732800000 | 202.57 |
| 1438819200000 | 199.92 |
| 1438905600000 | 199.26 |
| 1439164800000 | 200.69 |
| 1439251200000 | 197.59 |
| 1439337600000 | 194.17 |
| 1439424000000 | 195.57 |
| 1439510400000 | 196.1 |
| 1439769600000 | 197.84 |
| 1439856000000 | 198.07 |
| 1439942400000 | 195.95 |
| 1440028800000 | 189.5 |
| 1440115200000 | 182.57 |
| 1440374400000 | 171.84 |
| 1440460800000 | 174.25 |
| 1440547200000 | 178.67 |
| 1440633600000 | 185.3 |
| 1440720000000 | 186.1 |
| 1440979200000 | 184.7 |
| 1441065600000 | 178.96 |
| 1441152000000 | 181.36 |
| 1441238400000 | 184.2 |
| 1441324800000 | 181.36 |
| 1441584000000 | 180.93 |
| 1441670400000 | 182.98 |
| 1441756800000 | 184.73 |
| 1441843200000 | 183.65 |
| 1441929600000 | 182.97 |
| 1442188800000 | 182.43 |
| 1442275200000 | 183.55 |
| 1442361600000 | 185.18 |
| 1442448000000 | 185.49 |
| 1442534400000 | 182.45 |
| 1442793600000 | 184.25 |
| 1442880000000 | 181.96 |
| 1442966400000 | 181.58 |
| 1443052800000 | 178.03 |
| 1443139200000 | 180.06 |
| 1443398400000 | 174.71 |
| 1443484800000 | 171.92 |
| 1443571200000 | 177.42 |
| 1443657600000 | 178.25 |
| 1443744000000 | 178.88 |
| 1444003200000 | 181.9 |
| 1444089600000 | 180.17 |
| 1444176000000 | 181.42 |
| 1444262400000 | 180.61 |
| 1444348800000 | 181.01 |
| 1444608000000 | 181.15 |
| 1444694400000 | 179.33 |
| 1444780800000 | 177.81 |
| 1444867200000 | 181.19 |
| 1444953600000 | 182.29 |
| 1445212800000 | 182.96 |
| 1445299200000 | 181.91 |
| 1445385600000 | 180.67 |
| 1445472000000 | 184.83 |
| 1445558400000 | 188.69 |
| 1445817600000 | 188.6 |
| 1445904000000 | 188.15 |
| 1445990400000 | 189.46 |
| 1446076800000 | 190.31 |
| 1446163200000 | 189.32 |
| 1446422400000 | 190.25 |
| 1446508800000 | 191.61 |
| 1446595200000 | 192.73 |
| 1446681600000 | 192.16 |
| 1446768000000 | 193.63 |
| 1447027200000 | 192.6 |
| 1447113600000 | 193.75 |
| 1447200000000 | 193.57 |
| 1447286400000 | 191.03 |
| 1447372800000 | 190 |
| 1447632000000 | 190.68 |
| 1447718400000 | 193.57 |
| 1447804800000 | 194.95 |
| 1447891200000 | 194.84 |
| 1447977600000 | 196.81 |
| 1448236800000 | 197.29 |
| 1448323200000 | 196.76 |
| 1448409600000 | 197.91 |
| 1448496000000 | 198.41 |
| 1448582400000 | 198.7 |
| 1448841600000 | 198.3 |
| 1448928000000 | 199.84 |
| 1449014400000 | 199.08 |
| 1449100800000 | 191.91 |
| 1449187200000 | 193.08 |
| 1449446400000 | 192.79 |
| 1449532800000 | 191.26 |
| 1449619200000 | 187.98 |
| 1449705600000 | 188.24 |
| 1449792000000 | 184 |
| 1450051200000 | 183.18 |
| 1450137600000 | 186.31 |
| 1450224000000 | 188.94 |
| 1450310400000 | 189.59 |
| 1450396800000 | 187.48 |
| 1450656000000 | 186.76 |
| 1450742400000 | 186.49 |
| 1450828800000 | 189.6 |
| 1450915200000 | 188.31 |
| 1451260800000 | 188.18 |
| 1451347200000 | 191.37 |
| 1451433600000 | 190.46 |
| 1451520000000 | 189.9 |
| 1451865600000 | 186.85 |
| 1451952000000 | 187.36 |
| 1452038400000 | 185.09 |
| 1452124800000 | 180.01 |
| 1452211200000 | 177.37 |
| 1452470400000 | 178.36 |
| 1452556800000 | 178.57 |
| 1452643200000 | 175.43 |
| 1452729600000 | 174.79 |
| 1452816000000 | 170.16 |
| 1453075200000 | 170.58 |
| 1453161600000 | 171.43 |
| 1453248000000 | 168.48 |
| 1453334400000 | 169.65 |
| 1453420800000 | 174.59 |
| 1453680000000 | 173.58 |
| 1453766400000 | 174.03 |
| 1453852800000 | 172.27 |
| 1453939200000 | 170.89 |
| 1454025600000 | 175.37 |
| 1454284800000 | 176.03 |
| 1454371200000 | 172.99 |
| 1454457600000 | 170.28 |
| 1454544000000 | 168.61 |
| 1454630400000 | 164.69 |
| 1454889600000 | 161.11 |
| 1454976000000 | 158 |
| 1455062400000 | 159.86 |
| 1455148800000 | 156.65 |
| 1455235200000 | 158.19 |
| 1455494400000 | 162.27 |
| 1455580800000 | 164.25 |
| 1455667200000 | 166.98 |
| 1455753600000 | 167.74 |
| 1455840000000 | 167.3 |
| 1456099200000 | 171.45 |
| 1456185600000 | 169.9 |
| 1456272000000 | 169.74 |
| 1456358400000 | 172.09 |
| 1456444800000 | 173.88 |
| 1456704000000 | 174.04 |
| 1456790400000 | 177.39 |
| 1456876800000 | 179.07 |
| 1456963200000 | 178.38 |
| 1457049600000 | 177.5 |
| 1457308800000 | 176.92 |
| 1457395200000 | 174.3 |
| 1457481600000 | 175.71 |
| 1457568000000 | 173.57 |
| 1457654400000 | 176.8 |
| 1457913600000 | 177.92 |
| 1458000000000 | 177.3 |
| 1458086400000 | 178.37 |
| 1458172800000 | 176.47 |
| 1458259200000 | 176.81 |
| 1458518400000 | 177.16 |
| 1458604800000 | 178.67 |
| 1458691200000 | 178.77 |
| 1458777600000 | 178.4 |
| 1459123200000 | 178.46 |
| 1459209600000 | 180.15 |
| 1459296000000 | 179.18 |
| 1459382400000 | 178.1 |
| 1459468800000 | 178.01 |
| 1459728000000 | 177.93 |
| 1459814400000 | 175.48 |
| 1459900800000 | 177.52 |
| 1459987200000 | 176.85 |
| 1460073600000 | 177.43 |
| 1460332800000 | 176.84 |
| 1460419200000 | 178.69 |
| 1460505600000 | 182.25 |
| 1460592000000 | 183.31 |
| 1460678400000 | 182.85 |
| 1460937600000 | 182.75 |
| 1461024000000 | 181.88 |
| 1461110400000 | 182.62 |
| 1461196800000 | 182.63 |
| 1461283200000 | 182.32 |
| 1461542400000 | 181.64 |
| 1461628800000 | 181.19 |
| 1461715200000 | 180.6 |
| 1461801600000 | 179.35 |
| 1461888000000 | 177.66 |
| 1462147200000 | 177.54 |
| 1462233600000 | 176.11 |
| 1462320000000 | 175.38 |
| 1462406400000 | 176.44 |
| 1462492800000 | 176.61 |
| 1462752000000 | 177.78 |
| 1462838400000 | 179.9 |
| 1462924800000 | 179 |
| 1463011200000 | 179.08 |
| 1463097600000 | 180.2 |
| 1463356800000 | 180.9 |
| 1463443200000 | 180.19 |
| 1463529600000 | 180.72 |
| 1463616000000 | 180.53 |
| 1463702400000 | 181.8 |
| 1463961600000 | 181.97 |
| 1464048000000 | 184.42 |
| 1464134400000 | 185.25 |
| 1464220800000 | 185.56 |
| 1464307200000 | 186.78 |
| 1464566400000 | 186.65 |
| 1464652800000 | 186.86 |
| 1464739200000 | 185.94 |
| 1464825600000 | 186.27 |
| 1464912000000 | 184.18 |
| 1465171200000 | 183.93 |
| 1465257600000 | 185 |
| 1465344000000 | 184.88 |
| 1465430400000 | 185.28 |
| 1465516800000 | 182.95 |
| 1465776000000 | 180.49 |
| 1465862400000 | 179.99 |
| 1465948800000 | 179.8 |
| 1466035200000 | 180.39 |
| 1466121600000 | 178.97 |
| 1466380800000 | 180.61 |
| 1466467200000 | 181.98 |
| 1466553600000 | 181.69 |
| 1466640000000 | 182.53 |
| 1466726400000 | 178.65 |
| 1466985600000 | 178.04 |
| 1467072000000 | 179.71 |
| 1467158400000 | 182.69 |
| 1467244800000 | 184.41 |
| 1467331200000 | 185.55 |
| 1467590400000 | 185.41 |
| 1467676800000 | 184.66 |
| 1467763200000 | 185.06 |
| 1467849600000 | 185.29 |
| 1467936000000 | 187.49 |
| 1468195200000 | 189.03 |
| 1468281600000 | 189.53 |
| 1468368000000 | 189.17 |
| 1468454400000 | 190.01 |
| 1468540800000 | 189.42 |
| 1468800000000 | 189.88 |
| 1468886400000 | 190.18 |
| 1468972800000 | 191.18 |
| 1469059200000 | 190.25 |
| 1469145600000 | 190.94 |
| 1469404800000 | 191.09 |
| 1469491200000 | 191.69 |
| 1469577600000 | 191.14 |
| 1469664000000 | 190.24 |
| 1469750400000 | 190.63 |
| 1470009600000 | 190.89 |
| 1470096000000 | 188.93 |
| 1470182400000 | 188.77 |
| 1470268800000 | 189.65 |
| 1470355200000 | 191.47 |
| 1470614400000 | 190.98 |
| 1470700800000 | 191.38 |
| 1470787200000 | 190.92 |
| 1470873600000 | 191.32 |
| 1470960000000 | 191.74 |
| 1471219200000 | 191.29 |
| 1471305600000 | 188.85 |
| 1471392000000 | 188.07 |
| 1471478400000 | 187.84 |
| 1471564800000 | 187.34 |
| 1471824000000 | 187.78 |
| 1471910400000 | 188.96 |
| 1471996800000 | 188.76 |
| 1472083200000 | 188.02 |
| 1472169600000 | 187.67 |
| 1472428800000 | 188.96 |
| 1472515200000 | 188.69 |
| 1472601600000 | 188.06 |
| 1472688000000 | 187.94 |
| 1472774400000 | 189.34 |
| 1473033600000 | 190.09 |
| 1473120000000 | 190.25 |
| 1473206400000 | 190.55 |
| 1473292800000 | 189.78 |
| 1473379200000 | 185.99 |
| 1473638400000 | 186.52 |
| 1473724800000 | 184.56 |
| 1473811200000 | 184.45 |
| 1473897600000 | 185.76 |
| 1473984000000 | 186.79 |
| 1474243200000 | 187.66 |
| 1474329600000 | 187.93 |
| 1474416000000 | 190.85 |
| 1474502400000 | 191.51 |
| 1474588800000 | 190.94 |
| 1474848000000 | 189.06 |
| 1474934400000 | 191.03 |
| 1475020800000 | 192.06 |
| 1475107200000 | 190.91 |
| 1475193600000 | 191.18 |
| 1475452800000 | 191.35 |
| 1475539200000 | 190.75 |
| 1475625600000 | 189.76 |
| 1475712000000 | 189.7 |
| 1475798400000 | 188.69 |
| 1476057600000 | 190.2 |
| 1476144000000 | 189.3 |
| 1476230400000 | 190.37 |
| 1476316800000 | 189.85 |
| 1476403200000 | 190.57 |
| 1476662400000 | 190.08 |
| 1476748800000 | 192.58 |
| 1476835200000 | 193.64 |
| 1476921600000 | 193.62 |
| 1477008000000 | 194.14 |
| 1477267200000 | 194.77 |
| 1477353600000 | 194.82 |
| 1477440000000 | 192.63 |
| 1477526400000 | 191.12 |
| 1477612800000 | 190.67 |
| 1477872000000 | 191.12 |
| 1477958400000 | 188.5 |
| 1478044800000 | 185.9 |
| 1478131200000 | 185.6 |
| 1478217600000 | 183.97 |
| 1478476800000 | 188.42 |
| 1478563200000 | 188.61 |
| 1478649600000 | 188.86 |
| 1478736000000 | 188.1 |
| 1478822400000 | 188.33 |
| 1479081600000 | 189.08 |
| 1479168000000 | 190.88 |
| 1479254400000 | 192.29 |
| 1479340800000 | 193.77 |
| 1479427200000 | 194.28 |
| 1479686400000 | 194.56 |
| 1479772800000 | 195.83 |
| 1479859200000 | 196.38 |
| 1479945600000 | 196.01 |
| 1480032000000 | 196.23 |
| 1480291200000 | 196.38 |
| 1480377600000 | 196.09 |
| 1480464000000 | 194.35 |
| 1480550400000 | 192.48 |
| 1480636800000 | 192.03 |
| 1480896000000 | 192.3 |
| 1480982400000 | 192.67 |
| 1481068800000 | 194.83 |
| 1481155200000 | 197.38 |
| 1481241600000 | 198.72 |
| 1481500800000 | 197.49 |
| 1481587200000 | 198.65 |
| 1481673600000 | 197.51 |
| 1481760000000 | 200.09 |
| 1481846400000 | 200.54 |
| 1482105600000 | 200.47 |
| 1482192000000 | 201.87 |
| 1482278400000 | 201.31 |
| 1482364800000 | 200.65 |
| 1482451200000 | 200.84 |
| 1482710400000 | 200.97 |
| 1482796800000 | 201.97 |
| 1482883200000 | 202.28 |
| 1482969600000 | 201.38 |
| 1483056000000 | 199.77 |
| 1483315200000 | 200.09 |
| 1483401600000 | 203.48 |
| 1483488000000 | 203.68 |
| 1483574400000 | 202.51 |
| 1483660800000 | 202.79 |
| 1483920000000 | 203.14 |
| 1484006400000 | 203.4 |
| 1484092800000 | 206 |
| 1484179200000 | 203.09 |
| 1484265600000 | 204.33 |
| 1484524800000 | 204.51 |
| 1484611200000 | 202.75 |
| 1484697600000 | 203.6 |
| 1484784000000 | 204.12 |
| 1484870400000 | 203.27 |
| 1485129600000 | 202.44 |
| 1485216000000 | 204.11 |
| 1485302400000 | 205.53 |
| 1485388800000 | 206.77 |
| 1485475200000 | 206.81 |
| 1485734400000 | 205.42 |
| 1485820800000 | 203.57 |
| 1485907200000 | 204.97 |
| 1485993600000 | 204.85 |
| 1486080000000 | 205.48 |
| 1486339200000 | 205.56 |
| 1486425600000 | 206.93 |
| 1486512000000 | 207.17 |
| 1486598400000 | 208.47 |
| 1486684800000 | 211.12 |
| 1486944000000 | 212.35 |
| 1487030400000 | 212.41 |
| 1487116800000 | 213.01 |
| 1487203200000 | 210.82 |
| 1487289600000 | 211.46 |
| 1487548800000 | 212 |
| 1487635200000 | 214.79 |
| 1487721600000 | 214.11 |
| 1487808000000 | 212.67 |
| 1487894400000 | 212.34 |
| 1488153600000 | 211.7 |
| 1488240000000 | 210.99 |
| 1488326400000 | 214.32 |
| 1488412800000 | 213.76 |
| 1488499200000 | 213.12 |
| 1488758400000 | 211.75 |
| 1488844800000 | 211.65 |
| 1488931200000 | 211.82 |
| 1489017600000 | 211.07 |
| 1489104000000 | 211.1 |
| 1489363200000 | 212.11 |
| 1489449600000 | 211.66 |
| 1489536000000 | 213.95 |
| 1489622400000 | 213.83 |
| 1489708800000 | 213.89 |
| 1489968000000 | 213.74 |
| 1490054400000 | 210 |
| 1490140800000 | 210.48 |
| 1490227200000 | 210.94 |
| 1490313600000 | 211.12 |
| 1490572800000 | 209.18 |
| 1490659200000 | 211.33 |
| 1490745600000 | 213.99 |
| 1490832000000 | 215.25 |
| 1490918400000 | 215.22 |
| 1491177600000 | 215.72 |
| 1491264000000 | 215.41 |
| 1491350400000 | 215.22 |
| 1491436800000 | 215.74 |
| 1491523200000 | 216.35 |
| 1491782400000 | 216.42 |
| 1491868800000 | 215.8 |
| 1491955200000 | 214.72 |
| 1492041600000 | 213.61 |
| 1492387200000 | 214.93 |
| 1492473600000 | 212.75 |
| 1492560000000 | 212.78 |
| 1492646400000 | 213.67 |
| 1492732800000 | 215.09 |
| 1492992000000 | 214.62 |
| 1493078400000 | 214.71 |
| 1493164800000 | 215.69 |
| 1493251200000 | 215.72 |
| 1493337600000 | 215.56 |
| 1493596800000 | 216.06 |
| 1493683200000 | 216.63 |
| 1493769600000 | 215.87 |
| 1493856000000 | 214.9 |
| 1493942400000 | 215.35 |
| 1494201600000 | 216.42 |
| 1494288000000 | 217.21 |
| 1494374400000 | 220.18 |
| 1494460800000 | 219.94 |
| 1494547200000 | 218.9 |
| 1494806400000 | 219.36 |
| 1494892800000 | 218.32 |
| 1494979200000 | 213.13 |
| 1495065600000 | 214.01 |
| 1495152000000 | 214.32 |
| 1495411200000 | 214.92 |
| 1495497600000 | 215.45 |
| 1495584000000 | 216.7 |
| 1495670400000 | 217.32 |
| 1495756800000 | 217.94 |
| 1496016000000 | 218.02 |
| 1496102400000 | 218.29 |
| 1496188800000 | 217.05 |
| 1496275200000 | 218.52 |
| 1496361600000 | 218.66 |
| 1496620800000 | 219.28 |
| 1496707200000 | 218.5 |
| 1496793600000 | 219.55 |
| 1496880000000 | 221.1 |
| 1496966400000 | 219.91 |
| 1497225600000 | 218.52 |
| 1497312000000 | 220.21 |
| 1497398400000 | 218.97 |
| 1497484800000 | 219.59 |
| 1497571200000 | 218.94 |
| 1497830400000 | 222.01 |
| 1497916800000 | 221.22 |
| 1498003200000 | 220.97 |
| 1498089600000 | 220.74 |
| 1498176000000 | 219.78 |
| 1498435200000 | 219.95 |
| 1498521600000 | 216.91 |
| 1498608000000 | 217.09 |
| 1498694400000 | 214.54 |
| 1498780800000 | 214.15 |
| 1499040000000 | 214.54 |
| 1499126400000 | 214.35 |
| 1499212800000 | 216.18 |
| 1499299200000 | 214.05 |
| 1499385600000 | 215.06 |
| 1499644800000 | 216.55 |
| 1499731200000 | 216.38 |
| 1499817600000 | 219.09 |
| 1499904000000 | 219.95 |
| 1499990400000 | 220.75 |
| 1500249600000 | 220.73 |
| 1500336000000 | 219.39 |
| 1500422400000 | 221.47 |
| 1500508800000 | 219.73 |
| 1500595200000 | 218.69 |
| 1500854400000 | 218.79 |
| 1500940800000 | 218.68 |
| 1501027200000 | 219.8 |
| 1501113600000 | 218.46 |
| 1501200000000 | 216.79 |
| 1501459200000 | 215.86 |
| 1501545600000 | 216.12 |
| 1501632000000 | 215.39 |
| 1501718400000 | 215.03 |
| 1501804800000 | 217.37 |
| 1502064000000 | 218.08 |
| 1502150400000 | 218.5 |
| 1502236800000 | 217.67 |
| 1502323200000 | 214.65 |
| 1502409600000 | 212.98 |
| 1502668800000 | 215.77 |
| 1502755200000 | 216.5 |
| 1502841600000 | 217.67 |
| 1502928000000 | 214.89 |
| 1503014400000 | 214.55 |
| 1503273600000 | 212.98 |
| 1503360000000 | 216.15 |
| 1503446400000 | 215.24 |
| 1503532800000 | 214.91 |
| 1503619200000 | 214.19 |
| 1503878400000 | 213.08 |
| 1503964800000 | 211.76 |
| 1504051200000 | 214.59 |
| 1504137600000 | 216.32 |
| 1504224000000 | 217.32 |
| 1504483200000 | 216.59 |
| 1504569600000 | 214.83 |
| 1504656000000 | 214.91 |
| 1504742400000 | 214.83 |
| 1504828800000 | 214.65 |
| 1505088000000 | 218.3 |
| 1505174400000 | 219.64 |
| 1505260800000 | 220 |
| 1505347200000 | 220.37 |
| 1505433600000 | 219.69 |
| 1505692800000 | 220.6 |
| 1505779200000 | 221.13 |
| 1505865600000 | 220.87 |
| 1505952000000 | 220.83 |
| 1506038400000 | 220.27 |
| 1506297600000 | 219.95 |
| 1506384000000 | 220.7 |
| 1506470400000 | 223.37 |
| 1506556800000 | 223.6 |
| 1506643200000 | 224.39 |
| 1506902400000 | 226.36 |
| 1506988800000 | 226.84 |
| 1507075200000 | 226.76 |
| 1507161600000 | 228.48 |
| 1507248000000 | 228.12 |
| 1507507200000 | 228.45 |
| 1507593600000 | 228.39 |
| 1507680000000 | 228.32 |
| 1507766400000 | 228.6 |
| 1507852800000 | 229.96 |
| 1508112000000 | 231.28 |
| 1508198400000 | 231.41 |
| 1508284800000 | 230.99 |
| 1508371200000 | 229.93 |
| 1508457600000 | 231.6 |
| 1508716800000 | 232.37 |
| 1508803200000 | 232.97 |
| 1508889600000 | 231.33 |
| 1508976000000 | 233.65 |
| 1509062400000 | 237.2 |
| 1509321600000 | 236.94 |
| 1509408000000 | 237.18 |
| 1509494400000 | 238.4 |
| 1509580800000 | 237.79 |
| 1509667200000 | 239.06 |
| 1509926400000 | 239.57 |
| 1510012800000 | 240.08 |
| 1510099200000 | 240.67 |
| 1510185600000 | 237.8 |
| 1510272000000 | 238.02 |
| 1510531200000 | 237.66 |
| 1510617600000 | 235.99 |
| 1510704000000 | 233.26 |
| 1510790400000 | 235.92 |
| 1510876800000 | 235.32 |
| 1511136000000 | 236.81 |
| 1511222400000 | 238.91 |
| 1511308800000 | 237.76 |
| 1511395200000 | 237.05 |
| 1511481600000 | 236.26 |
| 1511740800000 | 235.74 |
| 1511827200000 | 237.16 |
| 1511913600000 | 234.87 |
| 1512000000000 | 234.15 |
| 1512086400000 | 234.16 |
| 1512345600000 | 232.68 |
| 1512432000000 | 232.53 |
| 1512518400000 | 232.69 |
| 1512604800000 | 234.57 |
| 1512691200000 | 236.75 |
| 1512950400000 | 236.76 |
| 1513036800000 | 237.23 |
| 1513123200000 | 236.25 |
| 1513209600000 | 235.77 |
| 1513296000000 | 236.92 |
| 1513555200000 | 239.03 |
| 1513641600000 | 238.44 |
| 1513728000000 | 237.38 |
| 1513814400000 | 237.59 |
| 1513900800000 | 237.99 |
| 1514246400000 | 236.98 |
| 1514332800000 | 237.03 |
| 1514419200000 | 236.76 |
| 1514505600000 | 234.51 |
| 1514851200000 | 235.54 |
| 1514937600000 | 238.19 |
| 1515024000000 | 239.86 |
| 1515110400000 | 242.16 |
| 1515369600000 | 244.41 |
| 1515456000000 | 245.73 |
| 1515542400000 | 244.86 |
| 1515628800000 | 244.52 |
| 1515715200000 | 243.96 |
| 1515974400000 | 242.33 |
| 1516060800000 | 242.82 |
| 1516147200000 | 244.71 |
| 1516233600000 | 244.76 |
| 1516320000000 | 247.06 |
| 1516579200000 | 247.62 |
| 1516665600000 | 248.35 |
| 1516752000000 | 246.25 |
| 1516838400000 | 244 |
| 1516924800000 | 246.88 |
| 1517184000000 | 247.17 |
| 1517270400000 | 243.42 |
| 1517356800000 | 242.94 |
| 1517443200000 | 242.31 |
| 1517529600000 | 238.12 |
| 1517788800000 | 231.03 |
| 1517875200000 | 232.12 |
| 1517961600000 | 233.77 |
| 1518048000000 | 227.45 |
| 1518134400000 | 228.79 |
| 1518393600000 | 231.02 |
| 1518480000000 | 230.72 |
| 1518566400000 | 233.71 |
| 1518652800000 | 236.15 |
| 1518739200000 | 237.14 |
| 1518998400000 | 238.18 |
| 1519084800000 | 238.98 |
| 1519171200000 | 239.09 |
| 1519257600000 | 238.76 |
| 1519344000000 | 242.01 |
| 1519603200000 | 244.31 |
| 1519689600000 | 244.04 |
| 1519776000000 | 242.6 |
| 1519862400000 | 238.87 |
| 1519948800000 | 236.36 |
| 1520208000000 | 237.21 |
| 1520294400000 | 239.05 |
| 1520380800000 | 238.87 |
| 1520467200000 | 241.68 |
| 1520553600000 | 244.9 |
| 1520812800000 | 246.17 |
| 1520899200000 | 244.06 |
| 1520985600000 | 244.27 |
| 1521072000000 | 245.18 |
| 1521158400000 | 246.07 |
| 1521417600000 | 242.39 |
| 1521504000000 | 244.49 |
| 1521590400000 | 244.4 |
| 1521676800000 | 239.19 |
| 1521763200000 | 232.78 |
| 1522022400000 | 235.23 |
| 1522108800000 | 233.56 |
| 1522195200000 | 231.96 |
| 1522281600000 | 235.49 |
| 1522627200000 | 231.84 |
| 1522713600000 | 233.48 |
| 1522800000000 | 233.41 |
| 1522886400000 | 236.49 |
| 1522972800000 | 232.39 |
| 1523232000000 | 232.22 |
| 1523318400000 | 235.73 |
| 1523404800000 | 234.01 |
| 1523491200000 | 237.02 |
| 1523577600000 | 236.43 |
| 1523836800000 | 236.8 |
| 1523923200000 | 239.78 |
| 1524009600000 | 240.78 |
| 1524096000000 | 239.3 |
| 1524182400000 | 239.3 |
| 1524441600000 | 239.5 |
| 1524528000000 | 237.27 |
| 1524614400000 | 237.24 |
| 1524700800000 | 241.25 |
| 1524787200000 | 241.68 |
| 1525046400000 | 240.97 |
| 1525132800000 | 242.54 |
| 1525219200000 | 242.71 |
| 1525305600000 | 243.06 |
| 1525392000000 | 245.98 |
| 1525651200000 | 248.16 |
| 1525737600000 | 249.64 |
| 1525824000000 | 251.27 |
| 1525910400000 | 252.69 |
| 1525996800000 | 252.66 |
| 1526256000000 | 252.8 |
| 1526342400000 | 252.62 |
| 1526428800000 | 254.57 |
| 1526515200000 | 255.02 |
| 1526601600000 | 255.47 |
| 1526860800000 | 257.17 |
| 1526947200000 | 256.34 |
| 1527033600000 | 257.68 |
| 1527120000000 | 257.44 |
| 1527206400000 | 258.7 |
| 1527465600000 | 259.33 |
| 1527552000000 | 257.81 |
| 1527638400000 | 258.24 |
| 1527724800000 | 256.01 |
| 1527811200000 | 258.39 |
| 1528070400000 | 259.85 |
| 1528156800000 | 260.84 |
| 1528243200000 | 260.45 |
| 1528329600000 | 259.4 |
| 1528416000000 | 260.91 |
| 1528675200000 | 260.84 |
| 1528761600000 | 261.86 |
| 1528848000000 | 261.99 |
| 1528934400000 | 265.21 |
| 1529020800000 | 264.44 |
| 1529280000000 | 263.81 |
| 1529366400000 | 262.3 |
| 1529452800000 | 262.67 |
| 1529539200000 | 260.34 |
| 1529625600000 | 259.43 |
| 1529884800000 | 253.01 |
| 1529971200000 | 254.22 |
| 1530057600000 | 253.42 |
| 1530144000000 | 254.26 |
| 1530230400000 | 252.93 |
| 1530489600000 | 253.43 |
| 1530576000000 | 251.38 |
| 1530662400000 | 251.21 |
| 1530748800000 | 251.76 |
| 1530835200000 | 252.97 |
| 1531094400000 | 255.68 |
| 1531180800000 | 256.85 |
| 1531267200000 | 253.9 |
| 1531353600000 | 256.64 |
| 1531440000000 | 257.41 |
| 1531699200000 | 256.24 |
| 1531785600000 | 257.69 |
| 1531872000000 | 259.68 |
| 1531958400000 | 259.02 |
| 1532044800000 | 256.78 |
| 1532304000000 | 256.5 |
| 1532390400000 | 257.32 |
| 1532476800000 | 260.38 |
| 1532563200000 | 261.11 |
| 1532649600000 | 259.57 |
| 1532908800000 | 255.89 |
| 1532995200000 | 256.75 |
| 1533081600000 | 256.86 |
| 1533168000000 | 258.35 |
| 1533254400000 | 260.05 |
| 1533513600000 | 261.23 |
| 1533600000000 | 261.95 |
| 1533686400000 | 261.66 |
| 1533772800000 | 262.82 |
| 1533859200000 | 263.07 |
| 1534118400000 | 261.83 |
| 1534204800000 | 264.15 |
| 1534291200000 | 261.18 |
| 1534377600000 | 260.81 |
| 1534464000000 | 260.26 |
| 1534723200000 | 261.49 |
| 1534809600000 | 261.44 |
| 1534896000000 | 261.34 |
| 1534982400000 | 261.64 |
| 1535068800000 | 263.49 |
| 1535328000000 | 265.7 |
| 1535414400000 | 265.29 |
| 1535500800000 | 266.93 |
| 1535587200000 | 266.44 |
| 1535673600000 | 266.23 |
| 1535932800000 | 266.05 |
| 1536019200000 | 267.5 |
| 1536105600000 | 262.34 |
| 1536192000000 | 260.6 |
| 1536278400000 | 260.56 |
| 1536537600000 | 260.57 |
| 1536624000000 | 261.53 |
| 1536710400000 | 260.54 |
| 1536796800000 | 260.33 |
| 1536883200000 | 261.89 |
| 1537142400000 | 259.68 |
| 1537228800000 | 261.14 |
| 1537315200000 | 262.31 |
| 1537401600000 | 262.12 |
| 1537488000000 | 262.65 |
| 1537747200000 | 262.32 |
| 1537833600000 | 264.28 |
| 1537920000000 | 265 |
| 1538006400000 | 266.19 |
| 1538092800000 | 267.96 |
| 1538352000000 | 269.24 |
| 1538438400000 | 268.47 |
| 1538524800000 | 269.16 |
| 1538611200000 | 265.71 |
| 1538697600000 | 263.08 |
| 1538956800000 | 260.84 |
| 1539043200000 | 260.15 |
| 1539129600000 | 249.37 |
| 1539216000000 | 242.72 |
| 1539302400000 | 247.5 |
| 1539561600000 | 244.12 |
| 1539648000000 | 249.67 |
| 1539734400000 | 250.23 |
| 1539820800000 | 247.19 |
| 1539907200000 | 244.04 |
| 1540166400000 | 244.45 |
| 1540252800000 | 240.39 |
| 1540339200000 | 234.4 |
| 1540425600000 | 236.77 |
| 1540512000000 | 233.1 |
| 1540771200000 | 230.69 |
| 1540857600000 | 235.89 |
| 1540944000000 | 241.2 |
| 1541030400000 | 243.19 |
| 1541116800000 | 244.01 |
| 1541376000000 | 242.49 |
| 1541462400000 | 243.24 |
| 1541548800000 | 246.84 |
| 1541635200000 | 246.2 |
| 1541721600000 | 244.2 |
| 1541980800000 | 240.27 |
| 1542067200000 | 239.96 |
| 1542153600000 | 237.05 |
| 1542240000000 | 238.62 |
| 1542326400000 | 234.96 |
| 1542585600000 | 227.68 |
| 1542672000000 | 224.46 |
| 1542758400000 | 225.97 |
| 1542844800000 | 225.97 |
| 1542931200000 | 226.02 |
| 1543190400000 | 229.75 |
| 1543276800000 | 230.17 |
| 1543363200000 | 235.45 |
| 1543449600000 | 233.8 |
| 1543536000000 | 236.04 |
| 1543795200000 | 240.97 |
| 1543881600000 | 233.28 |
| 1543968000000 | 232.22 |
| 1544054400000 | 229.83 |
| 1544140800000 | 225.07 |
| 1544400000000 | 224.14 |
| 1544486400000 | 225.19 |
| 1544572800000 | 227.71 |
| 1544659200000 | 227.24 |
| 1544745600000 | 224.55 |
| 1545004800000 | 220.26 |
| 1545091200000 | 220.1 |
| 1545177600000 | 216.93 |
| 1545264000000 | 212.51 |
| 1545350400000 | 209.25 |
| 1545609600000 | 205.68 |
| 1545782400000 | 213.71 |
| 1545868800000 | 215.69 |
| 1545955200000 | 215.95 |
| 1546214400000 | 218.11 |
| 1546387200000 | 218.69 |
| 1546473600000 | 214.07 |
| 1546560000000 | 220.32 |
| 1546819200000 | 222.34 |
| 1546905600000 | 224.68 |
| 1546992000000 | 225.89 |
| 1547078400000 | 225.98 |
| 1547164800000 | 226.34 |
| 1547424000000 | 225.27 |
| 1547510400000 | 228.24 |
| 1547596800000 | 229.49 |
| 1547683200000 | 231.39 |
| 1547769600000 | 234.91 |
| 1548028800000 | 235.13 |
| 1548115200000 | 232.11 |
| 1548201600000 | 231.47 |
| 1548288000000 | 232.83 |
| 1548374400000 | 234.97 |
| 1548633600000 | 231.98 |
| 1548720000000 | 231.59 |
| 1548806400000 | 234.81 |
| 1548892800000 | 236.51 |
| 1548979200000 | 236.24 |
| 1549238400000 | 238.09 |
| 1549324800000 | 240.38 |
| 1549411200000 | 240.15 |
| 1549497600000 | 238.39 |
| 1549584000000 | 238.13 |
| 1549843200000 | 239.45 |
| 1549929600000 | 242.49 |
| 1550016000000 | 243.74 |
| 1550102400000 | 243.52 |
| 1550188800000 | 245.42 |
| 1550448000000 | 245.57 |
| 1550534400000 | 245.39 |
| 1550620800000 | 245.52 |
| 1550707200000 | 244.78 |
| 1550793600000 | 246.74 |
| 1551052800000 | 247.28 |
| 1551139200000 | 247.03 |
| 1551225600000 | 246.92 |
| 1551312000000 | 245.91 |
| 1551398400000 | 247.38 |
| 1551657600000 | 247.49 |
| 1551744000000 | 247.45 |
| 1551830400000 | 245.49 |
| 1551916800000 | 245.17 |
| 1552003200000 | 244.05 |
| 1552262400000 | 247.92 |
| 1552348800000 | 248.16 |
| 1552435200000 | 248.54 |
| 1552521600000 | 248.75 |
| 1552608000000 | 249.64 |
| 1552867200000 | 250.73 |
| 1552953600000 | 251.59 |
| 1553040000000 | 250.96 |
| 1553126400000 | 253.59 |
| 1553212800000 | 250.72 |
| 1553472000000 | 248.95 |
| 1553558400000 | 251.45 |
| 1553644800000 | 250.48 |
| 1553731200000 | 251.77 |
| 1553817600000 | 253.91 |
| 1554076800000 | 257.19 |
| 1554163200000 | 257.88 |
| 1554249600000 | 258.76 |
| 1554336000000 | 258 |
| 1554422400000 | 258.86 |
| 1554681600000 | 258.46 |
| 1554768000000 | 256.99 |
| 1554854400000 | 259.05 |
| 1554940800000 | 258.42 |
| 1555027200000 | 257.51 |
| 1555286400000 | 258.05 |
| 1555372800000 | 257.61 |
| 1555459200000 | 256.39 |
| 1555545600000 | 257.07 |
| 1555891200000 | 257.22 |
| 1555977600000 | 261.2 |
| 1556064000000 | 261.28 |
| 1556150400000 | 261.35 |
| 1556236800000 | 262.73 |
| 1556496000000 | 262.46 |
| 1556582400000 | 261.65 |
| 1556668800000 | 259.59 |
| 1556755200000 | 260.17 |
| 1556841600000 | 262.11 |
| 1557100800000 | 260.44 |
| 1557187200000 | 257.44 |
| 1557273600000 | 257.09 |
| 1557360000000 | 255.01 |
| 1557446400000 | 255.63 |
| 1557705600000 | 249.86 |
| 1557792000000 | 253.43 |
| 1557878400000 | 255.74 |
| 1557964800000 | 258.66 |
| 1558051200000 | 257.88 |
| 1558310400000 | 256.3 |
| 1558396800000 | 258.1 |
| 1558483200000 | 258.68 |
| 1558569600000 | 255.07 |
| 1558656000000 | 255.04 |
| 1558915200000 | 255.53 |
| 1559001600000 | 255.7 |
| 1559088000000 | 252.84 |
| 1559174400000 | 254.54 |
| 1559260800000 | 251.79 |
| 1559520000000 | 249.88 |
| 1559606400000 | 253.06 |
| 1559692800000 | 255.07 |
| 1559779200000 | 255.83 |
| 1559865600000 | 258.18 |
| 1560124800000 | 259.93 |
| 1560211200000 | 260.38 |
| 1560297600000 | 259.87 |
| 1560384000000 | 261.05 |
| 1560470400000 | 261.13 |
| 1560729600000 | 261.52 |
| 1560816000000 | 265.04 |
| 1560902400000 | 265.72 |
| 1560988800000 | 266.34 |
| 1561075200000 | 264.27 |
| 1561334400000 | 262.65 |
| 1561420800000 | 260.51 |
| 1561507200000 | 259.56 |
| 1561593600000 | 261.55 |
| 1561680000000 | 261.96 |
| 1561939200000 | 265.7 |
| 1562025600000 | 267.39 |
| 1562112000000 | 269.94 |
| 1562198400000 | 270.05 |
| 1562284800000 | 270.48 |
| 1562544000000 | 269.68 |
| 1562630400000 | 270.47 |
| 1562716800000 | 270.32 |
| 1562803200000 | 270.72 |
| 1562889600000 | 271.79 |
| 1563148800000 | 272.61 |
| 1563235200000 | 272.65 |
| 1563321600000 | 271.04 |
| 1563408000000 | 271.91 |
| 1563494400000 | 270.95 |
| 1563753600000 | 271.51 |
| 1563840000000 | 273.73 |
| 1563926400000 | 274.93 |
| 1564012800000 | 273.29 |
| 1564099200000 | 275.53 |
| 1564358400000 | 274.22 |
| 1564444800000 | 272.12 |
| 1564531200000 | 271.14 |
| 1564617600000 | 272.13 |
| 1564704000000 | 267.54 |
| 1564963200000 | 257.94 |
| 1565049600000 | 260.37 |
| 1565136000000 | 261.25 |
| 1565222400000 | 267.64 |
| 1565308800000 | 267.5 |
| 1565568000000 | 263.93 |
| 1565654400000 | 267.12 |
| 1565740800000 | 261.62 |
| 1565827200000 | 262.31 |
| 1565913600000 | 265.59 |
| 1566172800000 | 267.99 |
| 1566259200000 | 267.42 |
| 1566345600000 | 269.72 |
| 1566432000000 | 269.09 |
| 1566518400000 | 264.21 |
| 1566777600000 | 265.61 |
| 1566864000000 | 265.74 |
| 1566950400000 | 266.46 |
| 1567036800000 | 269.01 |
| 1567123200000 | 270.12 |
| 1567382400000 | 270.87 |
| 1567468800000 | 269.8 |
| 1567555200000 | 270.41 |
| 1567641600000 | 273.16 |
| 1567728000000 | 273.26 |
| 1567987200000 | 270.19 |
| 1568073600000 | 267.53 |
| 1568160000000 | 269.73 |
| 1568246400000 | 270.58 |
| 1568332800000 | 268.77 |
| 1568592000000 | 270.15 |
| 1568678400000 | 270.51 |
| 1568764800000 | 270.47 |
| 1568851200000 | 270.75 |
| 1568937600000 | 270.81 |
| 1569196800000 | 271.14 |
| 1569283200000 | 269.85 |
| 1569369600000 | 270.23 |
| 1569456000000 | 270.54 |
| 1569542400000 | 268.3 |
| 1569801600000 | 270.1 |
| 1569888000000 | 267.34 |
| 1569974400000 | 262.69 |
| 1570060800000 | 263.89 |
| 1570147200000 | 267.21 |
| 1570406400000 | 266.89 |
| 1570492800000 | 264.59 |
| 1570579200000 | 266.06 |
| 1570665600000 | 266.46 |
| 1570752000000 | 268.62 |
| 1571011200000 | 268.83 |
| 1571097600000 | 270.25 |
| 1571184000000 | 268.31 |
| 1571270400000 | 267.69 |
| 1571356800000 | 266.12 |
| 1571616000000 | 266.46 |
| 1571702400000 | 264.48 |
| 1571788800000 | 264.76 |
| 1571875200000 | 267.17 |
| 1571961600000 | 268.74 |
| 1572220800000 | 269.11 |
| 1572307200000 | 268.67 |
| 1572393600000 | 269.83 |
| 1572480000000 | 268.43 |
| 1572566400000 | 269.04 |
| 1572825600000 | 268.91 |
| 1572912000000 | 269.08 |
| 1572998400000 | 269.9 |
| 1573084800000 | 270.84 |
| 1573171200000 | 271.47 |
| 1573430400000 | 271.63 |
| 1573516800000 | 273.11 |
| 1573603200000 | 273.99 |
| 1573689600000 | 274.6 |
| 1573776000000 | 275.62 |
| 1574035200000 | 275.79 |
| 1574121600000 | 276.79 |
| 1574208000000 | 276.46 |
| 1574294400000 | 274.37 |
| 1574380800000 | 275.77 |
| 1574640000000 | 278.39 |
| 1574726400000 | 280.64 |
| 1574812800000 | 282.31 |
| 1574899200000 | 282.14 |
| 1574985600000 | 280.63 |
| 1575244800000 | 277.08 |
| 1575331200000 | 276.44 |
| 1575417600000 | 277.06 |
| 1575504000000 | 277.03 |
| 1575590400000 | 279.53 |
| 1575849600000 | 278.4 |
| 1575936000000 | 277.59 |
| 1576022400000 | 278.26 |
| 1576108800000 | 278.51 |
| 1576195200000 | 279.49 |
| 1576454400000 | 282.11 |
| 1576540800000 | 281.26 |
| 1576627200000 | 282.09 |
| 1576713600000 | 283.06 |
| 1576800000000 | 285.34 |
| 1577059200000 | 285.66 |
| 1577145600000 | 286.77 |
| 1577318400000 | 287.52 |
| 1577404800000 | 286.5 |
| 1577664000000 | 283.89 |
| 1577750400000 | 283.7 |
| 1577923200000 | 287.28 |
| 1578009600000 | 287.14 |
| 1578268800000 | 286.62 |
| 1578355200000 | 287.59 |
| 1578441600000 | 288.87 |
| 1578528000000 | 291.8 |
| 1578614400000 | 291.86 |
| 1578873600000 | 293.31 |
| 1578960000000 | 293.62 |
| 1579046400000 | 294.17 |
| 1579132800000 | 296.84 |
| 1579219200000 | 299.48 |
| 1579478400000 | 300.06 |
| 1579564800000 | 299.33 |
| 1579651200000 | 300.84 |
| 1579737600000 | 301.9 |
| 1579824000000 | 301.39 |
| 1580083200000 | 296.24 |
| 1580169600000 | 298.65 |
| 1580256000000 | 298.73 |
| 1580342400000 | 297.74 |
| 1580428800000 | 292.76 |
| 1580688000000 | 295.34 |
| 1580774400000 | 300.81 |
| 1580860800000 | 301.71 |
| 1580947200000 | 303.52 |
| 1581033600000 | 302.64 |
| 1581292800000 | 305.91 |
| 1581379200000 | 308.2 |
| 1581465600000 | 311.7 |
| 1581552000000 | 314.44 |
| 1581638400000 | 315.27 |
| 1581897600000 | 315.26 |
| 1581984000000 | 314.72 |
| 1582070400000 | 318.03 |
| 1582156800000 | 315.02 |
| 1582243200000 | 310.28 |
| 1582502400000 | 301.08 |
| 1582588800000 | 293.17 |
| 1582675200000 | 291.18 |
| 1582761600000 | 277.93 |
| 1582848000000 | 273.4 |
| 1583107200000 | 279.29 |
| 1583193600000 | 275.76 |
| 1583280000000 | 284.61 |
| 1583366400000 | 278.54 |
| 1583452800000 | 270.3 |
| 1583712000000 | 249.1 |
| 1583798400000 | 257.5 |
| 1583884800000 | 247.43 |
| 1583971200000 | 226.31 |
| 1584057600000 | 238.17 |
| 1584316800000 | 211.55 |
| 1584403200000 | 224.1 |
| 1584489600000 | 213.39 |
| 1584576000000 | 219.26 |
| 1584662400000 | 215.79 |
| 1584921600000 | 211.04 |
| 1585008000000 | 232.56 |
| 1585094400000 | 237.33 |
| 1585180800000 | 244.86 |
| 1585267200000 | 237.59 |
| 1585526400000 | 244.67 |
| 1585612800000 | 241.87 |
| 1585699200000 | 233.4 |
| 1585785600000 | 236.16 |
| 1585872000000 | 234.53 |
| 1586131200000 | 250.37 |
| 1586217600000 | 249.43 |
| 1586304000000 | 257.57 |
| 1586390400000 | 261.39 |
| 1586736000000 | 262.45 |
| 1586822400000 | 270.17 |
| 1586908800000 | 267.41 |
| 1586995200000 | 270.92 |
| 1587081600000 | 278.66 |
| 1587340800000 | 275.95 |
| 1587427200000 | 265.87 |
| 1587513600000 | 275.2 |
| 1587600000000 | 274.28 |
| 1587686400000 | 277.78 |
| 1587945600000 | 282.7 |
| 1588032000000 | 281.81 |
| 1588118400000 | 286.45 |
| 1588204800000 | 280.01 |
| 1588291200000 | 271.39 |
| 1588550400000 | 275.71 |
| 1588636800000 | 281.84 |
| 1588723200000 | 283.57 |
| 1588809600000 | 288.7799 |
| 1588896000000 | 291.56 |
| 1589155200000 | 293.4 |
| 1589241600000 | 288.98 |
| 1589328000000 | 285.74 |
| 1589414400000 | 288 |
| 1589500800000 | 289.81 |
| 1589760000000 | 295.3 |
| 1589846400000 | 292.77 |
| 1589932800000 | 295.04 |
| 1590019200000 | 294.87 |
| 1590105600000 | 297.45 |
| 1590364800000 | 299.16 |
| 1590451200000 | 298.14 |
| 1590537600000 | 297.71 |
| 1590624000000 | 298.22 |
| 1590710400000 | 300.39 |
| 1590969600000 | 303.2799 |
| 1591056000000 | 303.99 |
| 1591142400000 | 306.56 |
| 1591228800000 | 301.02 |
| 1591315200000 | 306.39 |
| 1591574400000 | 308.11 |
| 1591660800000 | 306.7 |
| 1591747200000 | 308.89 |
| 1591833600000 | 293.44 |
| 1591920000000 | 297.91 |
| 1592179200000 | 301.11 |
| 1592265600000 | 307.62 |
| 1592352000000 | 309.18 |
| 1592438400000 | 309.56 |
| 1592524800000 | 310.94 |
| 1592784000000 | 311.2799 |
| 1592870400000 | 310.81 |
| 1592956800000 | 305.66 |
| 1593043200000 | 309.75 |
| 1593129600000 | 306.27 |
| 1593388800000 | 307.58 |
| 1593475200000 | 312.77 |
| 1593561600000 | 313.57 |
| 1593648000000 | 316.52 |
| 1593734400000 | 316.89 |
| 1593993600000 | 319.9 |
| 1594080000000 | 319.97 |
| 1594166400000 | 319.69 |
| 1594252800000 | 320.98 |
| 1594339200000 | 321.91 |
| 1594598400000 | 316.95 |
| 1594684800000 | 318.79 |
| 1594771200000 | 321.77 |
| 1594857600000 | 319.4 |
| 1594944000000 | 321.8399 |
| 1595203200000 | 326.82 |
| 1595289600000 | 325.73 |
| 1595376000000 | 324.32 |
| 1595462400000 | 320.88 |
| 1595548800000 | 317.96 |
| 1595808000000 | 319.1 |
| 1595894400000 | 318.54 |
| 1595980800000 | 321.63 |
| 1596067200000 | 319.64 |
| 1596153600000 | 319.01 |
| 1596412800000 | 324.8 |
| 1596499200000 | 326.0899 |
| 1596585600000 | 325 |
| 1596672000000 | 325.3399 |
| 1596758400000 | 324.96 |
| 1597017600000 | 323.92 |
| 1597104000000 | 321.37 |
| 1597190400000 | 326.48 |
| 1597276800000 | 328.18 |
| 1597363200000 | 327.44 |
| 1597622400000 | 331.27 |
| 1597708800000 | 330.47 |
| 1597795200000 | 330.06 |
| 1597881600000 | 331.76 |
| 1597968000000 | 333.96 |
| 1598227200000 | 334.77 |
| 1598313600000 | 336.12 |
| 1598400000000 | 339.69 |
| 1598486400000 | 339.21 |
| 1598572800000 | 337.67 |
| 1598832000000 | 338.27 |
| 1598918400000 | 340.8399 |
| 1599004800000 | 346.7 |
| 1599091200000 | 334.11 |
| 1599177600000 | 330.0899 |
| 1599436800000 | 330.66 |
| 1599523200000 | 322.21 |
| 1599609600000 | 327.73 |
| 1599696000000 | 323.23 |
| 1599782400000 | 323.65 |
| 1600041600000 | 327.95 |
| 1600128000000 | 331.37 |
| 1600214400000 | 330.67 |
| 1600300800000 | 327.45 |
| 1600387200000 | 324.79 |
| 1600646400000 | 326.45 |
| 1600732800000 | 329.83 |
| 1600819200000 | 324.7799 |
| 1600905600000 | 325.8 |
| 1600992000000 | 331.96 |
| 1601251200000 | 336.26 |
| 1601337600000 | 334.8 |
| 1601424000000 | 335.87 |
| 1601510400000 | 339.42 |
| 1601596800000 | 335.44 |
| 1601856000000 | 339.91 |
| 1601942400000 | 336.56 |
| 1602028800000 | 341.36 |
| 1602115200000 | 343.35 |
| 1602201600000 | 344.46 |
| 1602460800000 | 349.42 |
| 1602547200000 | 351.5 |
| 1602633600000 | 349.39 |
| 1602720000000 | 348.9 |
| 1602806400000 | 347.95 |
| 1603065600000 | 343.3399 |
| 1603152000000 | 342.17 |
| 1603238400000 | 339.22 |
| 1603324800000 | 338.7 |
| 1603411200000 | 339.8 |
| 1603670400000 | 335.88 |
| 1603756800000 | 335.23 |
| 1603843200000 | 328.18 |
| 1603929600000 | 332.43 |
| 1604016000000 | 326.98 |
| 1604275200000 | 330.65 |
| 1604361600000 | 335.91 |
| 1604448000000 | 345.62 |
| 1604534400000 | 351.96 |
| 1604620800000 | 352.3 |
| 1604880000000 | 348.26 |
| 1604966400000 | 344.75 |
| 1605052800000 | 353.01 |
| 1605139200000 | 350.38 |
| 1605225600000 | 350.77 |
| 1605484800000 | 354.2 |
| 1605571200000 | 352.81 |
| 1605657600000 | 352.3399 |
| 1605744000000 | 356.25 |
| 1605830400000 | 355.67 |
| 1606089600000 | 356.64 |
| 1606176000000 | 356.89 |
| 1606262400000 | 358.93 |
| 1606348800000 | 359.6 |
| 1606435200000 | 362.0899 |
| 1606694400000 | 362.37 |
| 1606780800000 | 362.8 |
| 1606867200000 | 361.14 |
| 1606953600000 | 359.93 |
| 1607040000000 | 361.5 |
| 1607299200000 | 363.08 |
| 1607385600000 | 364.93 |
| 1607472000000 | 360.66 |
| 1607558400000 | 361.33 |
| 1607644800000 | 361.7 |
| 1607904000000 | 362.37 |
| 1607990400000 | 365.22 |
| 1608076800000 | 365.79 |
| 1608163200000 | 368.5899 |
| 1608249600000 | 368.87 |
| 1608508800000 | 367.73 |
| 1608595200000 | 370.0899 |
| 1608681600000 | 368.76 |
| 1608768000000 | 370.39 |
| 1609113600000 | 369.16 |
| 1609200000000 | 369.26 |
| 1609286400000 | 368.92 |
| 1609372800000 | 369.79 |
| 1609718400000 | 367.83 |
| 1609804800000 | 370.57 |
| 1609891200000 | 370.11 |
| 1609977600000 | 378.5299 |
| 1610064000000 | 382.06 |
| 1610323200000 | 382.83 |
| 1610409600000 | 384.66 |
| 1610496000000 | 384.32 |
| 1610582400000 | 384.93 |
| 1610668800000 | 382.62 |
| 1610928000000 | 383.22 |
| 1611014400000 | 384.0899 |
| 1611100800000 | 388.54 |
| 1611187200000 | 389.38 |
| 1611273600000 | 387.93 |
| 1611532800000 | 390.27 |
| 1611619200000 | 386.33 |
| 1611705600000 | 378.31 |
| 1611792000000 | 379.05 |
| 1611878400000 | 370.74 |
| 1612137600000 | 378.81 |
| 1612224000000 | 386.22 |
| 1612310400000 | 385.7799 |
| 1612396800000 | 389.74 |
| 1612483200000 | 390.64 |
| 1612742400000 | 394.98 |
| 1612828800000 | 393.02 |
| 1612915200000 | 392.41 |
| 1613001600000 | 396.24 |
| 1613088000000 | 398.65 |
| 1613347200000 | 400.31 |
| 1613433600000 | 400.27 |
| 1613520000000 | 399.0899 |
| 1613606400000 | 395.12 |
| 1613692800000 | 396.2799 |
| 1613952000000 | 388.01 |
| 1614038400000 | 384.91 |
| 1614124800000 | 385.87 |
| 1614211200000 | 374.7 |
| 1614297600000 | 375.47 |
| 1614556800000 | 388 |
| 1614643200000 | 382.99 |
| 1614729600000 | 374.57 |
| 1614816000000 | 366.25 |
| 1614902400000 | 370.81 |
| 1615161600000 | 366.99 |
| 1615248000000 | 377.8 |
| 1615334400000 | 377.98 |
| 1615420800000 | 384.06 |
| 1615507200000 | 384.35 |
| 1615766400000 | 388.1 |
| 1615852800000 | 389.05 |
| 1615939200000 | 388.48 |
| 1616025600000 | 382.55 |
| 1616112000000 | 383.43 |
| 1616371200000 | 385.16 |
| 1616457600000 | 381.95 |
| 1616544000000 | 376.57 |
| 1616630400000 | 378.7 |
| 1616716800000 | 382.48 |
| 1616976000000 | 380.15 |
| 1617062400000 | 382.97 |
| 1617148800000 | 385.2 |
| 1617235200000 | 389.43 |
| 1617580800000 | 392.12 |
| 1617667200000 | 393.19 |
| 1617753600000 | 390.64 |
| 1617840000000 | 394.35 |
| 1617926400000 | 396.72 |
| 1618185600000 | 395.64 |
| 1618272000000 | 398.93 |
| 1618358400000 | 396.89 |
| 1618444800000 | 401.47 |
| 1618531200000 | 402.01 |
| 1618790400000 | 398.43 |
| 1618876800000 | 393.23 |
| 1618963200000 | 397.7799 |
| 1619049600000 | 396.7 |
| 1619136000000 | 401.0299 |
| 1619395200000 | 402.13 |
| 1619481600000 | 401.85 |
| 1619568000000 | 400.17 |
| 1619654400000 | 399.85 |
| 1619740800000 | 398.43 |
| 1620000000000 | 398.06 |
| 1620086400000 | 394.52 |
| 1620172800000 | 396.56 |
| 1620259200000 | 394.73 |
| 1620345600000 | 397.67 |
| 1620604800000 | 392.5299 |
| 1620691200000 | 388.39 |
| 1620777600000 | 381.38 |
| 1620864000000 | 382.21 |
| 1620950400000 | 387.63 |
| 1621209600000 | 385.38 |
| 1621296000000 | 383.73 |
| 1621382400000 | 381.05 |
| 1621468800000 | 386.94 |
| 1621555200000 | 387.46 |
| 1621814400000 | 390.41 |
| 1621900800000 | 389.8399 |
| 1621987200000 | 391.95 |
| 1622073600000 | 393.64 |
| 1622160000000 | 395.75 |
| 1622419200000 | 394.61 |
| 1622505600000 | 395.2 |
| 1622592000000 | 395.64 |
| 1622678400000 | 394.8399 |
| 1622764800000 | 397.25 |
| 1623024000000 | 397.13 |
| 1623110400000 | 397.48 |
| 1623196800000 | 395.62 |
| 1623283200000 | 396.95 |
| 1623369600000 | 401.08 |
| 1623628800000 | 402.4 |
| 1623715200000 | 400.66 |
| 1623801600000 | 399.99 |
| 1623888000000 | 405.0899 |
| 1623974400000 | 403.95 |
| 1624233600000 | 406.6 |
| 1624320000000 | 411.22 |
| 1624406400000 | 410.52 |
| 1624492800000 | 414.58 |
| 1624579200000 | 415.36 |
| 1624838400000 | 416.8 |
| 1624924800000 | 418.26 |
| 1625011200000 | 419.54 |
| 1625097600000 | 419.82 |
| 1625184000000 | 422.17 |
| 1625443200000 | 422.09 |
| 1625529600000 | 421.19 |
| 1625616000000 | 423.27 |
| 1625702400000 | 416.37 |
| 1625788800000 | 421.84 |
| 1626048000000 | 425.52 |
| 1626134400000 | 424.72 |
| 1626220800000 | 424.36 |
| 1626307200000 | 423.02 |
| 1626393600000 | 420.61 |
| 1626652800000 | 415.04 |
| 1626739200000 | 421.82 |
| 1626825600000 | 426.27 |
| 1626912000000 | 428.4 |
| 1626998400000 | 434.36 |
| 1627257600000 | 434.2 |
| 1627344000000 | 429.85 |
| 1627430400000 | 431.48 |
| 1627516800000 | 432.41 |
| 1627603200000 | 431.17 |
| 1627862400000 | 430.48 |
| 1627948800000 | 434.89 |
| 1628035200000 | 435.3 |
| 1628121600000 | 438.28 |
| 1628208000000 | 440.76 |
| 1628467200000 | 443.4 |
| 1628553600000 | 445.59 |
| 1628640000000 | 445.51 |
| 1628726400000 | 446.86 |
| 1628812800000 | 444.83 |
| 1629072000000 | 443.58 |
| 1629158400000 | 441.63 |
| 1629244800000 | 438.71 |
| 1629331200000 | 435.93 |
| 1629417600000 | 438.88 |
| 1629676800000 | 443 |
| 1629763200000 | 443.75 |
| 1629849600000 | 445.42 |
| 1629936000000 | 442.68 |
| 1630022400000 | 445.28 |
| 1630281600000 | 446.42 |
| 1630368000000 | 444.93 |
| 1630454400000 | 444.65 |
| 1630540800000 | 446.7 |
| 1630627200000 | 446.75 |
| 1630886400000 | 448.39 |
| 1630972800000 | 447.25 |
| 1631059200000 | 445.84 |
| 1631145600000 | 444.77 |
| 1631232000000 | 441.79 |
| 1631491200000 | 441.54 |
| 1631577600000 | 438.94 |
| 1631664000000 | 441.32 |
| 1631750400000 | 442.43 |
| 1631836800000 | 439.13 |
| 1632096000000 | 429.77 |
| 1632182400000 | 431.35 |
| 1632268800000 | 436.95 |
| 1632355200000 | 442.51 |
| 1632441600000 | 441.73 |
| 1632700800000 | 439.64 |
| 1632787200000 | 429.69 |
| 1632873600000 | 431.28 |
| 1632960000000 | 428.21 |
| 1633046400000 | 428.55 |
| 1633305600000 | 422.62 |
| 1633392000000 | 429.08 |
| 1633478400000 | 428.55 |
| 1633564800000 | 433.62 |
| 1633651200000 | 430.82 |
| 1633910400000 | 429.44 |
| 1633996800000 | 430.4 |
| 1634083200000 | 432.14 |
| 1634169600000 | 439.2 |
| 1634256000000 | 442.88 |
| 1634515200000 | 445.97 |
| 1634601600000 | 447.99 |
| 1634688000000 | 449.8 |
| 1634774400000 | 450.31 |
| 1634860800000 | 451.14 |
| 1635120000000 | 457.71 |
| 1635206400000 | 458.24 |
| 1635292800000 | 454.13 |
| 1635379200000 | 457.83 |
| 1635465600000 | 460.88 |
| 1635724800000 | 463.81 |
| 1635811200000 | 464.89 |
| 1635897600000 | 466.48 |
| 1635984000000 | 468.37 |
| 1636070400000 | 465.32 |
| 1636329600000 | 466.49 |
| 1636416000000 | 463.35 |
| 1636502400000 | 461.1 |
| 1636588800000 | 465.22 |
| 1636675200000 | 469.42 |
| 1636934400000 | 470.66 |
| 1637020800000 | 475.12 |
| 1637107200000 | 475.26 |
| 1637193600000 | 476.69 |
| 1637280000000 | 478.17 |
| 1637539200000 | 479.07 |
| 1637625600000 | 476.55 |
| 1637712000000 | 480.63 |
| 1637798400000 | 480.67 |
| 1637884800000 | 467.54 |
| 1638144000000 | 475.69 |
| 1638230400000 | 468.64 |
| 1638316800000 | 460.31 |
| 1638403200000 | 464.02 |
| 1638489600000 | 460.95 |
| 1638748800000 | 461.8 |
| 1638835200000 | 475.83 |
| 1638921600000 | 474.05 |
| 1639008000000 | 470.73 |
| 1639094400000 | 470.83 |
| 1639353600000 | 466.79 |
| 1639440000000 | 463.51 |
| 1639526400000 | 469.45 |
| 1639612800000 | 464.9 |
| 1639699200000 | 461.55 |
| 1639958400000 | 453.86 |
| 1640044800000 | 464.03 |
| 1640131200000 | 467.48 |
| 1640217600000 | 472.24 |
| 1640304000000 | 471.86 |
| 1640563200000 | 479.69 |
| 1640649600000 | 479.08 |
| 1640736000000 | 477.55 |
| 1640822400000 | 477.05 |
| 1640908800000 | 475.14 |
| 1641168000000 | 479.11 |
| 1641254400000 | 477.87 |
| 1641340800000 | 466.58 |
| 1641427200000 | 466.97 |
| 1641513600000 | 460.86 |
| 1641772800000 | 458.82 |
| 1641859200000 | 462.11 |
| 1641945600000 | 463.09 |
| 1642032000000 | 454.51 |
| 1642118400000 | 452.46 |
| 1642377600000 | 454.17 |
| 1642464000000 | 446.58 |
| 1642550400000 | 440.01 |
| 1642636800000 | 435.67 |
| 1642723200000 | 425.14 |
| 1642982400000 | 424.45 |
| 1643068800000 | 419.63 |
| 1643155200000 | 420.92 |
| 1643241600000 | 420.04 |
| 1643328000000 | 428.11 |
| 1643587200000 | 438.42 |
| 1643673600000 | 441.85 |
| 1643760000000 | 444.87 |
| 1643846400000 | 431.61 |
| 1643932800000 | 430.9 |
| 1644192000000 | 430.88 |
| 1644278400000 | 435.61 |
| 1644364800000 | 445.67 |
| 1644451200000 | 438.77 |
| 1644537600000 | 430.34 |
| 1644796800000 | 429.6 |
| 1644883200000 | 438.65 |
| 1644969600000 | 440.14 |
| 1645056000000 | 428.99 |
| 1645142400000 | 424.43 |
| 1645401600000 | 423.45 |
| 1645488000000 | 418.48 |
| 1645574400000 | 409.96 |
| 1645660800000 | 420.69 |
| 1645747200000 | 427.36 |
| 1646006400000 | 430.92 |
| 1646092800000 | 426.99 |
| 1646179200000 | 436.42 |
| 1646265600000 | 433.45 |
| 1646352000000 | 431.17 |
| 1646611200000 | 415.66 |
| 1646697600000 | 411.36 |
| 1646784000000 | 420.86 |
| 1646870400000 | 420.33 |
| 1646956800000 | 418 |
| 1647216000000 | 414.19 |
| 1647302400000 | 421.63 |
| 1647388800000 | 435.33 |
| 1647475200000 | 438.58 |
| 1647561600000 | 449.25 |
| 1647820800000 | 450.51 |
| 1647907200000 | 456.35 |
| 1647993600000 | 453.09 |
| 1648080000000 | 459.2 |
| 1648166400000 | 460.55 |
| 1648425600000 | 463.07 |
| 1648512000000 | 465.41 |
| 1648598400000 | 459.68 |
| 1648684800000 | 454.48 |
| 1648771200000 | 458.01 |
| 1649030400000 | 464.43 |
| 1649116800000 | 458.12 |
| 1649203200000 | 449.46 |
| 1649289600000 | 451.09 |
| 1649376000000 | 451.86 |
| 1649635200000 | 442.18 |
| 1649721600000 | 443.33 |
| 1649808000000 | 450.58 |
| 1649894400000 | 448.35 |
| 1650240000000 | 448.1 |
| 1650326400000 | 454 |
| 1650412800000 | 452.69 |
| 1650499200000 | 446.16 |
| 1650585600000 | 435.4 |
| 1650844800000 | 436.27 |
| 1650931200000 | 426.37 |
| 1651017600000 | 431.35 |
| 1651104000000 | 440.83 |
| 1651190400000 | 428.79 |
| 1651449600000 | 430.35 |
| 1651536000000 | 433.63 |
| 1651622400000 | 443.36 |
| 1651708800000 | 429.69 |
| 1651795200000 | 423.23 |
| 1652054400000 | 406.56 |
| 1652140800000 | 407.5299 |
| 1652227200000 | 402.43 |
| 1652313600000 | 405.18 |
| 1652400000000 | 419.82 |
| 1652659200000 | 416.85 |
| 1652745600000 | 419.7 |
| 1652832000000 | 403.86 |
| 1652918400000 | 400.17 |
| 1653004800000 | 401.32 |
| 1653264000000 | 403.91 |
| 1653350400000 | 397.3399 |
| 1653436800000 | 403.96 |
| 1653523200000 | 412.13 |
| 1653609600000 | 424.2 |
| 1653868800000 | 424.1 |
| 1653955200000 | 420.93 |
| 1654041600000 | 418.93 |
| 1654128000000 | 425.54 |
| 1654214400000 | 419.68 |
| 1654473600000 | 420.63 |
| 1654560000000 | 424.95 |
| 1654646400000 | 419.6 |
| 1654732800000 | 412.48 |
| 1654819200000 | 402.14 |
| 1655078400000 | 387.77 |
| 1655164800000 | 386.62 |
| 1655251200000 | 391 |
| 1655337600000 | 372.98 |
| 1655424000000 | 372.71 |
| 1655683200000 | 371.86 |
| 1655769600000 | 379.76 |
| 1655856000000 | 374.72 |
| 1655942400000 | 376.3 |
| 1656028800000 | 386.39 |
| 1656288000000 | 387.24 |
| 1656374400000 | 385.05 |
| 1656460800000 | 382.7799 |
| 1656547200000 | 379.61 |
| 1656633600000 | 382.69 |
| 1656892800000 | 382.89 |
| 1656979200000 | 385.51 |
| 1657065600000 | 387.41 |
| 1657152000000 | 396.86 |
| 1657238400000 | 397.85 |
| 1657497600000 | 395.72 |
| 1657584000000 | 393.63 |
| 1657670400000 | 390.63 |
| 1657756800000 | 391.91 |
| 1657843200000 | 395.52 |
| 1658102400000 | 392.55 |
| 1658188800000 | 400.11 |
| 1658275200000 | 405.65 |
| 1658361600000 | 410.82 |
| 1658448000000 | 406.66 |
| 1658707200000 | 409.0899 |
| 1658793600000 | 407.25 |
| 1658880000000 | 417.04 |
| 1658966400000 | 421.88 |
| 1659052800000 | 428.21 |
| 1659312000000 | 425.56 |
| 1659398400000 | 425.56 |
| 1659484800000 | 429.1 |
| 1659571200000 | 425.69 |
| 1659657600000 | 426.39 |
| 1659916800000 | 424.91 |
| 1660003200000 | 422.57 |
| 1660089600000 | 427.93 |
| 1660176000000 | 430.34 |
| 1660262400000 | 440.55 |
| 1660521600000 | 443.32 |
| 1660608000000 | 444.08 |
| 1660694400000 | 442.52 |
| 1660780800000 | 446.36 |
| 1660867200000 | 442.41 |
| 1661126400000 | 439.12 |
| 1661212800000 | 440 |
| 1661299200000 | 441.78 |
| 1661385600000 | 448.98 |
| 1661472000000 | 435.44 |
| 1661731200000 | 432.33 |
| 1661817600000 | 426.22 |
| 1661904000000 | 420.14 |
| 1661990400000 | 419.85 |
| 1662076800000 | 416.68 |
| 1662336000000 | 420.33 |
| 1662422400000 | 419.48 |
| 1662508800000 | 420.53 |
| 1662595200000 | 425.46 |
| 1662681600000 | 430.76 |
| 1662940800000 | 432.78 |
| 1663027200000 | 421.7 |
| 1663113600000 | 423.28 |
| 1663200000000 | 418.06 |
| 1663286400000 | 412.11 |
| 1663545600000 | 416.06 |
| 1663632000000 | 413.06 |
| 1663718400000 | 412.5299 |
| 1663804800000 | 409.5299 |
| 1663891200000 | 403.56 |
| 1664150400000 | 399.69 |
| 1664236800000 | 402.21 |
| 1664323200000 | 408.4 |
| 1664409600000 | 397.14 |
| 1664496000000 | 391.44 |
| 1664755200000 | 400.8399 |
| 1664841600000 | 409.27 |
| 1664928000000 | 411.94 |
| 1665014400000 | 411.39 |
| 1665100800000 | 403.54 |
| 1665360000000 | 404.27 |
| 1665446400000 | 400.4 |
| 1665532800000 | 398.88 |
| 1665619200000 | 406.35 |
| 1665705600000 | 396.0299 |
| 1665964800000 | 402.19 |
| 1666051200000 | 404.9 |
| 1666137600000 | 405.58 |
| 1666224000000 | 401.04 |
| 1666310400000 | 410.15 |
| 1666569600000 | 412.6 |
| 1666656000000 | 418.0299 |
| 1666742400000 | 415.15 |
| 1666828800000 | 415.33 |
| 1666915200000 | 422.71 |
| 1667174400000 | 423.88 |
| 1667260800000 | 425.46 |
| 1667347200000 | 417.36 |
| 1667433600000 | 419.68 |
| 1667520000000 | 419.12 |
| 1667779200000 | 418.87 |
| 1667865600000 | 419.75 |
| 1667952000000 | 411.01 |
| 1668038400000 | 424.83 |
| 1668124800000 | 424.34 |
| 1668384000000 | 421.38 |
| 1668470400000 | 422.9 |
| 1668556800000 | 416.51 |
| 1668643200000 | 417.76 |
| 1668729600000 | 417.91 |
| 1668988800000 | 419.54 |
| 1669075200000 | 425.13 |
| 1669161600000 | 424.49 |
| 1669248000000 | 424.56 |
| 1669334400000 | 423.6 |
| 1669593600000 | 418.26 |
| 1669680000000 | 419.87 |
| 1669766400000 | 431.14 |
| 1669852800000 | 425.06 |
| 1669939200000 | 424.49 |
| 1670198400000 | 415.7 |
| 1670284800000 | 411.1 |
| 1670371200000 | 409.94 |
| 1670457600000 | 410.47 |
| 1670544000000 | 408.14 |
| 1670803200000 | 412.39 |
| 1670889600000 | 411.66 |
| 1670976000000 | 409.1 |
| 1671062400000 | 399.8 |
| 1671148800000 | 396.51 |
| 1671408000000 | 394.18 |
| 1671494400000 | 395.05 |
| 1671580800000 | 401.43 |
| 1671667200000 | 398.17 |
| 1671753600000 | 399.72 |
| 1672012800000 | 399.64 |
| 1672099200000 | 398.0899 |
| 1672185600000 | 393.95 |
| 1672272000000 | 395.5299 |
| 1672358400000 | 395.02 |
| 1672617600000 | 395.54 |
| 1672704000000 | 396.0299 |
| 1672790400000 | 395.31 |
| 1672876800000 | 395.12 |
| 1672963200000 | 401.64 |
| 1673222400000 | 397.72 |
| 1673308800000 | 398.44 |
| 1673395200000 | 400.44 |
| 1673481600000 | 403.0899 |
| 1673568000000 | 405.54 |
| 1673827200000 | 404.69 |
| 1673913600000 | 406.21 |
| 1674000000000 | 403.19 |
| 1674086400000 | 401.32 |
| 1674172800000 | 405.18 |
| 1674432000000 | 407.24 |
| 1674518400000 | 407.98 |
| 1674604800000 | 407.0299 |
| 1674691200000 | 413.27 |
| 1674777600000 | 414.02 |
| 1675036800000 | 408.64 |
| 1675123200000 | 411.39 |
| 1675209600000 | 411.41 |
| 1675296000000 | 410.82 |
| 1675382400000 | 410.97 |
| 1675641600000 | 411.86 |
| 1675728000000 | 418.58 |
| 1675814400000 | 415.8 |
| 1675900800000 | 412.81 |
| 1675987200000 | 418.38 |
| 1676246400000 | 418.93 |
| 1676332800000 | 419.78 |
| 1676419200000 | 419.31 |
| 1676505600000 | 417.51 |
| 1676592000000 | 416.12 |
| 1676851200000 | 415.61 |
| 1676937600000 | 410.82 |
| 1677024000000 | 410.82 |
| 1677110400000 | 412.89 |
| 1677196800000 | 411.36 |
| 1677456000000 | 410.95 |
| 1677542400000 | 409.21 |
| 1677628800000 | 407.2 |
| 1677715200000 | 411.01 |
| 1677801600000 | 417.39 |
| 1678060800000 | 415.72 |
| 1678147200000 | 412.98 |
| 1678233600000 | 414.62 |
| 1678320000000 | 409.77 |
| 1678406400000 | 398.7 |
| 1678665600000 | 392.77 |
| 1678752000000 | 394.22 |
| 1678838400000 | 393.83 |
| 1678924800000 | 394.33 |
| 1679011200000 | 390.72 |
| 1679270400000 | 391.75 |
| 1679356800000 | 395 |
| 1679443200000 | 391.41 |
| 1679529600000 | 389 |
| 1679616000000 | 392.87 |
| 1679875200000 | 394.23 |
| 1679961600000 | 394.61 |
| 1680048000000 | 398.98 |
| 1680134400000 | 399.3399 |
| 1680220800000 | 404.45 |
| 1680480000000 | 406.17 |
| 1680566400000 | 400.5 |
| 1680652800000 | 401.67 |
| 1680739200000 | 401.29 |
| 1681084800000 | 404.85 |
| 1681171200000 | 404.13 |
| 1681257600000 | 402.02 |
| 1681344000000 | 404.12 |
| 1681430400000 | 405.06 |
| 1681689600000 | 408.69 |
| 1681776000000 | 409.44 |
| 1681862400000 | 408.65 |
| 1681948800000 | 408.05 |
| 1682035200000 | 406.85 |
| 1682294400000 | 405.93 |
| 1682380800000 | 402.62 |
| 1682467200000 | 397.21 |
| 1682553600000 | 401.97 |
| 1682640000000 | 402.41 |
| 1682899200000 | 404.19 |
| 1682985600000 | 399.26 |
| 1683072000000 | 395.65 |
| 1683158400000 | 393.08 |
| 1683244800000 | 399.48 |
| 1683504000000 | 399.73 |
| 1683590400000 | 401.48 |
| 1683676800000 | 402.06 |
| 1683763200000 | 403.36 |
| 1683849600000 | 406.05 |
| 1684108800000 | 407.08 |
| 1684195200000 | 404.12 |
| 1684281600000 | 407.26 |
| 1684368000000 | 411.02 |
| 1684454400000 | 410.7 |
| 1684713600000 | 410.7 |
| 1684800000000 | 407.64 |
| 1684886400000 | 403.8399 |
| 1684972800000 | 402.73 |
| 1685059200000 | 405.91 |
| 1685318400000 | 406.5 |
| 1685404800000 | 404.29 |
| 1685491200000 | 402.87 |
| 1685577600000 | 404.8399 |
| 1685664000000 | 411.31 |
| 1685923200000 | 411.81 |
| 1686009600000 | 413.46 |
| 1686096000000 | 412.33 |
| 1686182400000 | 412.44 |
| 1686268800000 | 413.26 |
| 1686528000000 | 416.22 |
| 1686614400000 | 417.3399 |
| 1686700800000 | 415.74 |
| 1686787200000 | 416.7799 |
| 1686873600000 | 415.91 |
| 1687132800000 | 415.4 |
| 1687219200000 | 414.63 |
| 1687305600000 | 412.25 |
| 1687392000000 | 412.71 |
| 1687478400000 | 411.52 |
| 1687737600000 | 409.89 |
| 1687824000000 | 412.37 |
| 1687910400000 | 415.54 |
| 1687996800000 | 417.5899 |
| 1688083200000 | 422.05 |
| 1688342400000 | 423.07 |
| 1688428800000 | 421.96 |
| 1688515200000 | 421.67 |
| 1688601600000 | 416.58 |
| 1688688000000 | 414.3399 |
| 1688947200000 | 414.66 |
| 1689033600000 | 415.2799 |
| 1689120000000 | 415.45 |
| 1689206400000 | 417.07 |
| 1689292800000 | 414.86 |
| 1689552000000 | 417.5 |
| 1689638400000 | 420.55 |
| 1689724800000 | 422.01 |
| 1689811200000 | 420.7 |
| 1689897600000 | 420.13 |
| 1690156800000 | 421.55 |
| 1690243200000 | 425 |
| 1690329600000 | 423.51 |
| 1690416000000 | 426.21 |
| 1690502400000 | 428.37 |
| 1690761600000 | 430.96 |
| 1690848000000 | 430.3 |
| 1690934400000 | 426.15 |
| 1691020800000 | 426.47 |
| 1691107200000 | 419.25 |
| 1691366400000 | 422.35 |
| 1691452800000 | 423.61 |
| 1691539200000 | 421.87 |
| 1691625600000 | 422.52 |
| 1691712000000 | 422.26 |
| 1691971200000 | 426 |
| 1692057600000 | 421.68 |
| 1692144000000 | 418.79 |
| 1692230400000 | 415.19 |
| 1692316800000 | 415.47 |
| 1692576000000 | 417.32 |
| 1692662400000 | 419.02 |
| 1692748800000 | 424.11 |
| 1692835200000 | 418.69 |
| 1692921600000 | 421.8 |
| 1693180800000 | 423.69 |
| 1693267200000 | 428.79 |
| 1693353600000 | 427.69 |
| 1693440000000 | 429.33 |
| 1693526400000 | 433.17 |
| 1693785600000 | 434.73 |
| 1693872000000 | 435.55 |
| 1693958400000 | 432.96 |
| 1694044800000 | 431.94 |
| 1694131200000 | 431.74 |
| 1694390400000 | 433.42 |
| 1694476800000 | 432.63 |
| 1694563200000 | 428.86 |
| 1694649600000 | 434.83 |
| 1694736000000 | 430.56 |
| 1694995200000 | 430.18 |
| 1695081600000 | 430.89 |
| 1695168000000 | 427.1 |
| 1695254400000 | 424.02 |
| 1695340800000 | 424.51 |
| 1695600000000 | 428.19 |
| 1695686400000 | 423.95 |
| 1695772800000 | 427.09 |
| 1695859200000 | 428.02 |
| 1695945600000 | 425.69 |
| 1696204800000 | 428.63 |
| 1696291200000 | 423.3 |
| 1696377600000 | 423.45 |
| 1696464000000 | 424.46 |
| 1696550400000 | 429.41 |
| 1696809600000 | 430.33 |
| 1696896000000 | 433.23 |
| 1696982400000 | 434.47 |
| 1697068800000 | 436.31 |
| 1697155200000 | 433.84 |
| 1697414400000 | 434.73 |
| 1697500800000 | 432.88 |
| 1697587200000 | 428.72 |
| 1697673600000 | 426.23 |
| 1697760000000 | 420.71 |
| 1698019200000 | 420.79 |
| 1698105600000 | 424.24 |
| 1698192000000 | 420.02 |
| 1698278400000 | 417.0299 |
| 1698364800000 | 415.3399 |
| 1698624000000 | 417.57 |
| 1698710400000 | 418.48 |
| 1698796800000 | 425.83 |
| 1698883200000 | 428.96 |
| 1698969600000 | 428.55 |
| 1699228800000 | 431.2 |
| 1699315200000 | 432.04 |
| 1699401600000 | 431.48 |
| 1699488000000 | 430.18 |
| 1699574400000 | 437.42 |
| 1699833600000 | 438.38 |
| 1699920000000 | 439.94 |
| 1700006400000 | 438.79 |
| 1700092800000 | 437.54 |
| 1700179200000 | 440.04 |
| 1700438400000 | 443.11 |
| 1700524800000 | 441.61 |
| 1700611200000 | 443.15 |
| 1700697600000 | 442.67 |
| 1700784000000 | 441.33 |
| 1701043200000 | 441.88 |
| 1701129600000 | 438.96 |
| 1701216000000 | 438.06 |
| 1701302400000 | 441.25 |
| 1701388800000 | 445.59 |
| 1701648000000 | 442.73 |
| 1701734400000 | 443.22 |
| 1701820800000 | 440.87 |
| 1701907200000 | 442.63 |
| 1701993600000 | 445.09 |
| 1702252800000 | 447.18 |
| 1702339200000 | 447.93 |
| 1702425600000 | 454.42 |
| 1702512000000 | 447.43 |
| 1702598400000 | 450.98 |
| 1702857600000 | 454.2 |
| 1702944000000 | 454.69 |
| 1703030400000 | 451.39 |
| 1703116800000 | 454.48 |
| 1703203200000 | 454.5 |
| 1703548800000 | 455.24 |
| 1703635200000 | 454.51 |
| 1703721600000 | 454.21 |
| 1703808000000 | 454.62 |
| 1704153600000 | 452.94 |
| 1704240000000 | 451.84 |
| 1704326400000 | 451.81 |
| 1704412800000 | 453.5 |
| 1704672000000 | 460.76 |
| 1704758400000 | 462.1 |
| 1704844800000 | 463.91 |
| 1704931200000 | 465.98 |
| 1705017600000 | 466.67 |
| 1705276800000 | 468.02 |
| 1705363200000 | 469.15 |
| 1705449600000 | 467.53 |
| 1705536000000 | 472.53 |
| 1705622400000 | 477.32 |
| 1705881600000 | 481.02 |
| 1705968000000 | 483.18 |
| 1706054400000 | 486.38 |
| 1706140800000 | 492 |
| 1706227200000 | 489.57 |
| 1706486400000 | 497.78 |
| 1706572800000 | 498.04 |
| 1706659200000 | 493.7 |
| 1706745600000 | 499.49 |
| 1706832000000 | 511.99 |
| 1707091200000 | 517.7 |
| 1707177600000 | 518.84 |
| 1707264000000 | 524.87 |
| 1707350400000 | 524.76 |
| 1707436800000 | 527.92 |
| 1707696000000 | 528.1 |
| 1707782400000 | 526.63 |
| 1707868800000 | 535.95 |
| 1707955200000 | 539 |
| 1708041600000 | 535.6 |
| 1708300800000 | 536.59 |
| 1708387200000 | 528.62 |
| 1708473600000 | 526.16 |
| 1708560000000 | 545.57 |
| 1708646400000 | 544.83 |
| 1708905600000 | 546.09 |
| 1708992000000 | 549.37 |
| 1709078400000 | 547.22 |
| 1709164800000 | 551.35 |
| 1709251200000 | 560.33 |
| 1709510400000 | 562.54 |
| 1709596800000 | 558.11 |
| 1709683200000 | 562.69 |
| 1709769600000 | 571.69 |
| 1709856000000 | 563.9 |
| 1710115200000 | 557.58 |
| 1710201600000 | 568.67 |
| 1710288000000 | 566.34 |
| 1710374400000 | 564.8099 |
| 1710460800000 | 562.6 |
| 1710720000000 | 567.3099 |
| 1710806400000 | 570.12 |
| 1710892800000 | 575.8099 |
| 1710979200000 | 579.97 |
| 1711065600000 | 583.89 |
| 1711324800000 | 583.73 |
| 1711411200000 | 581.66 |
| 1711497600000 | 581.15 |
| 1711584000000 | 581.25 |
| 1711929600000 | 582.8099 |
| 1712016000000 | 579.28 |
| 1712102400000 | 582.02 |
| 1712188800000 | 574.88 |
| 1712275200000 | 583.75 |
| 1712534400000 | 580.71 |
| 1712620800000 | 574.95 |
| 1712707200000 | 578.98 |
| 1712793600000 | 586.12 |
| 1712880000000 | 583.32 |
| 1713139200000 | 575.9 |
| 1713225600000 | 573.34 |
| 1713312000000 | 568.39 |
| 1713398400000 | 566.6799 |
| 1713484800000 | 549.85 |
| 1713744000000 | 556.72 |
| 1713830400000 | 565.4299 |
| 1713916800000 | 561.01 |
| 1714003200000 | 557.26 |
| 1714089600000 | 565.15 |
| 1714348800000 | 563.37 |
| 1714435200000 | 558 |
| 1714521600000 | 555.13 |
| 1714608000000 | 561.5599 |
| 1714694400000 | 565.01 |
| 1714953600000 | 573.64 |
| 1715040000000 | 574.7 |
| 1715126400000 | 575.95 |
| 1715212800000 | 576.52 |
| 1715299200000 | 576.98 |
| 1715558400000 | 575.12 |
| 1715644800000 | 576.74 |
| 1715731200000 | 586.16 |
| 1715817600000 | 582.98 |
| 1715904000000 | 583.87 |
| 1716163200000 | 588.48 |
| 1716249600000 | 590.58 |
| 1716336000000 | 589.3 |
| 1716422400000 | 593.49 |
| 1716508800000 | 599.95 |
| 1716768000000 | 600.33 |
| 1716854400000 | 603.03 |
| 1716940800000 | 602.33 |
| 1717027200000 | 598.03 |
| 1717113600000 | 596.86 |
| STOXX Global 1800 ESG-X Ax Momentum | STOXX Global 1800 ESG-X | |
|---|---|---|
| 2017 | 17.535990891889 | 8.6010217278066 |
| 2018 | -7.0455607773013 | -3.8321520788187 |
| 2019 | 30.33735501686 | 31.826352771716 |
| 2020 | 30.478877625593 | 8.6933010781747 |
| 2021 | 28.613561433889 | 30.828876961238 |
| 2022 | -16.921656390585 | -13.455012829101 |
| 2023 | 15.213282334374 | 21.065148414415 |
| 2024 | 91.051123383354 | 34.035416215993 |
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 | CH0524922165 | SAW1EMOP | .SAW1EMOP | |
| Net Return EUR | CH0524921605 | SAW1EMOR | .SAW1EMOR | |
| Gross Return EUR | CH0524921803 | SAW1EMOG | .SAW1EMOG | |
| Price USD | CH0524922066 | SAW1EMOL | .SAW1EMOL | |
| Gross Return USD | CH0524922132 | SAW1EMOZ | SAW1EMOZ INDEX | .SAW1EMOZ |
| Net Return USD | CH0524921266 | SAW1EMOV | .SAW1EMOV |
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 |
|---|---|---|---|
| NVIDIA Corp. | Technology | USA | 7.493% |
| META PLATFORMS CLASS A | Technology | USA | 7.468% |
| Netflix Inc. | Media | USA | 6.440% |
| Eli Lilly & Co. | Health Care | USA | 5.968% |
| Vertex Pharmaceuticals Inc. | Health Care | USA | 3.233% |
| NOVO NORDISK B | Health Care | Denmark | 2.896% |
| Apple Inc. | Technology | USA | 2.723% |
| Trane Technologies | Construction and Materials | USA | 2.445% |
| McKesson Corp. | Personal Care, Drug and Grocery Stores | USA | 2.135% |
| Sumitomo Mitsui Financial Grou | Banks | Japan | 1.885% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 28, 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.