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 Quality
- 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 Quality | N/A | 96.7 | 1.0 | 0.4 | 8.3 | 0.0 | 8.5 | 0.0 | 50.2 |
| STOXX Global 1800 ESG-X | 55,233.2 | 50,486.7 | 35.1 | 10.9 | 2,842.2 | 1.1 | 5.6 | 0.0 | 14.9 |
Supersector weighting (top 10)
| Technology | 31.5 |
|---|---|
| Health Care | 11.3 |
| Industrial Goods and Services | 11.1 |
| Retail | 10.6 |
| Financial Services | 8.2 |
| Telecommunications | 6.6 |
| Consumer Products and Services | 6.4 |
| Personal Care, Drug and Grocery Stores | 5.0 |
| Basic Resources | 4.4 |
| Insurance | 2.3 |
Country weighting
| USA | 67.6 |
|---|---|
| Japan | 11.3 |
| Denmark | 4.9 |
| Australia | 4.2 |
| UK | 3.2 |
| Sweden | 2.2 |
| Switzerland | 2.0 |
| Hong Kong | 1.8 |
| Germany | 1.4 |
| Spain | 0.4 |
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 Quality | -2.1 | -10.0 | 5.6 | 37.1 | 106.7 | N/A | N/A | 5.6 | 11.2 | 15.7 |
| STOXX Global 1800 ESG-X | -3.5 | -9.6 | 6.3 | 29.2 | 88.5 | N/A | N/A | 6.4 | 9.0 | 13.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 ESG-X Ax Quality | N/A | N/A | 17.2 | 15.4 | 15.2 | N/A | N/A | 0.3 | 0.5 | 0.9 |
| STOXX Global 1800 ESG-X | N/A | N/A | 16.3 | 14.9 | 14.7 | N/A | N/A | 0.1 | 0.3 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 ESG-X Ax Quality | 1.0 | 1.0 | 0.9 | 0.9 | 0.9 | 8.4 | 6.5 | 5.4 | 4.9 | 4.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 ESG-X Ax Quality | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 6.5 | 1.1 | 0.4 | 0.5 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of April 30, 2025
FACTOR & STRATEGY INDICES
STOXX Global 1800 ESG-X Ax Quality
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global 1800 ESG-X Ax Quality | 26.1 | 22.8 | 24.9 | 22.2 | 5.8 | 1.4 | 1.7 | 0.6 |
| STOXX Global 1800 ESG-X | 23.2 | 19.0 | 21.8 | 18.9 | 3.3 | 1.9 | 2.3 | 4.2 |
Performance and annual returns
| STOXX Global 1800 ESG-X Ax Quality | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.35 |
| 1332288000000 | 99.49 |
| 1332374400000 | 99 |
| 1332460800000 | 98.63 |
| 1332720000000 | 99.42 |
| 1332806400000 | 99.5 |
| 1332892800000 | 99.12 |
| 1332979200000 | 98.62 |
| 1333065600000 | 98.6 |
| 1333324800000 | 99.76 |
| 1333411200000 | 99.24 |
| 1333497600000 | 99.05 |
| 1333584000000 | 99.55 |
| 1333929600000 | 99.55 |
| 1334016000000 | 97.16 |
| 1334102400000 | 97.28 |
| 1334188800000 | 98.39 |
| 1334275200000 | 98.23 |
| 1334534400000 | 98.31 |
| 1334620800000 | 99.02 |
| 1334707200000 | 99.35 |
| 1334793600000 | 99.1 |
| 1334880000000 | 98.95 |
| 1335139200000 | 98.13 |
| 1335225600000 | 97.73 |
| 1335312000000 | 98.67 |
| 1335398400000 | 99.15 |
| 1335484800000 | 99.23 |
| 1335744000000 | 99.4 |
| 1335830400000 | 99.53 |
| 1335916800000 | 100.21 |
| 1336003200000 | 99.72 |
| 1336089600000 | 98.32 |
| 1336348800000 | 97.77 |
| 1336435200000 | 97.02 |
| 1336521600000 | 96.73 |
| 1336608000000 | 96.86 |
| 1336694400000 | 96.94 |
| 1336953600000 | 96.2 |
| 1337040000000 | 96.09 |
| 1337126400000 | 95.39 |
| 1337212800000 | 94.5 |
| 1337299200000 | 93.04 |
| 1337558400000 | 93.97 |
| 1337644800000 | 94.7 |
| 1337731200000 | 94.89 |
| 1337817600000 | 95.16 |
| 1337904000000 | 95.54 |
| 1338163200000 | 95.66 |
| 1338249600000 | 96.76 |
| 1338336000000 | 96.12 |
| 1338422400000 | 95.71 |
| 1338508800000 | 93.49 |
| 1338768000000 | 92.03 |
| 1338854400000 | 92.91 |
| 1338940800000 | 94.9 |
| 1339027200000 | 95.09 |
| 1339113600000 | 95.58 |
| 1339372800000 | 95.27 |
| 1339459200000 | 96.15 |
| 1339545600000 | 95.24 |
| 1339632000000 | 95.19 |
| 1339718400000 | 96.15 |
| 1339977600000 | 97.13 |
| 1340064000000 | 97.75 |
| 1340150400000 | 97.87 |
| 1340236800000 | 96.66 |
| 1340323200000 | 96.88 |
| 1340582400000 | 95.84 |
| 1340668800000 | 96.14 |
| 1340755200000 | 96.85 |
| 1340841600000 | 96.72 |
| 1340928000000 | 97.72 |
| 1341187200000 | 98.96 |
| 1341273600000 | 99.79 |
| 1341360000000 | 100.57 |
| 1341446400000 | 101.41 |
| 1341532800000 | 100.8 |
| 1341792000000 | 99.86 |
| 1341878400000 | 99.92 |
| 1341964800000 | 99.67 |
| 1342051200000 | 99.01 |
| 1342137600000 | 99.98 |
| 1342396800000 | 99.96 |
| 1342483200000 | 100.53 |
| 1342569600000 | 101.28 |
| 1342656000000 | 102.39 |
| 1342742400000 | 101.83 |
| 1343001600000 | 100.44 |
| 1343088000000 | 100.06 |
| 1343174400000 | 99.65 |
| 1343260800000 | 100.17 |
| 1343347200000 | 101.63 |
| 1343606400000 | 102.88 |
| 1343692800000 | 101.84 |
| 1343779200000 | 101.74 |
| 1343865600000 | 102.04 |
| 1343952000000 | 102.35 |
| 1344211200000 | 102.59 |
| 1344297600000 | 103.55 |
| 1344384000000 | 103.93 |
| 1344470400000 | 104.55 |
| 1344556800000 | 104.34 |
| 1344816000000 | 103.87 |
| 1344902400000 | 104.37 |
| 1344988800000 | 104.6 |
| 1345075200000 | 104.61 |
| 1345161600000 | 105.36 |
| 1345420800000 | 104.84 |
| 1345507200000 | 104.01 |
| 1345593600000 | 103.54 |
| 1345680000000 | 102.71 |
| 1345766400000 | 103.1 |
| 1346025600000 | 103.19 |
| 1346112000000 | 102.52 |
| 1346198400000 | 102.78 |
| 1346284800000 | 101.97 |
| 1346371200000 | 101.73 |
| 1346630400000 | 102.1 |
| 1346716800000 | 101.73 |
| 1346803200000 | 101.17 |
| 1346889600000 | 102.72 |
| 1346976000000 | 102.62 |
| 1347235200000 | 102.43 |
| 1347321600000 | 102.17 |
| 1347408000000 | 102.03 |
| 1347494400000 | 102.48 |
| 1347580800000 | 102.58 |
| 1347840000000 | 102.31 |
| 1347926400000 | 102.47 |
| 1348012800000 | 102.8 |
| 1348099200000 | 103.09 |
| 1348185600000 | 102.96 |
| 1348444800000 | 103.15 |
| 1348531200000 | 102.44 |
| 1348617600000 | 102.16 |
| 1348704000000 | 102.82 |
| 1348790400000 | 102.57 |
| 1349049600000 | 102.74 |
| 1349136000000 | 102.52 |
| 1349222400000 | 102.64 |
| 1349308800000 | 102.75 |
| 1349395200000 | 102.64 |
| 1349654400000 | 102.65 |
| 1349740800000 | 102.39 |
| 1349827200000 | 101.51 |
| 1349913600000 | 101.4 |
| 1350000000000 | 100.96 |
| 1350259200000 | 101.7 |
| 1350345600000 | 102.17 |
| 1350432000000 | 101.85 |
| 1350518400000 | 102.08 |
| 1350604800000 | 101.48 |
| 1350864000000 | 101.02 |
| 1350950400000 | 100.59 |
| 1351036800000 | 100.55 |
| 1351123200000 | 100.91 |
| 1351209600000 | 100.75 |
| 1351468800000 | 100.71 |
| 1351555200000 | 100.46 |
| 1351641600000 | 100.45 |
| 1351728000000 | 101.62 |
| 1351814400000 | 102 |
| 1352073600000 | 102.48 |
| 1352160000000 | 102.61 |
| 1352246400000 | 101.83 |
| 1352332800000 | 100.93 |
| 1352419200000 | 101.36 |
| 1352678400000 | 101.32 |
| 1352764800000 | 101.02 |
| 1352851200000 | 100 |
| 1352937600000 | 98.96 |
| 1353024000000 | 99.57 |
| 1353283200000 | 100.81 |
| 1353369600000 | 101.09 |
| 1353456000000 | 101.23 |
| 1353542400000 | 101.37 |
| 1353628800000 | 101.96 |
| 1353888000000 | 101.67 |
| 1353974400000 | 101.8 |
| 1354060800000 | 102.27 |
| 1354147200000 | 102.56 |
| 1354233600000 | 102.38 |
| 1354492800000 | 101.86 |
| 1354579200000 | 101.56 |
| 1354665600000 | 101.93 |
| 1354752000000 | 102.9 |
| 1354838400000 | 103.54 |
| 1355097600000 | 103.81 |
| 1355184000000 | 104.02 |
| 1355270400000 | 103.69 |
| 1355356800000 | 102.86 |
| 1355443200000 | 102.72 |
| 1355702400000 | 102.78 |
| 1355788800000 | 103.4 |
| 1355875200000 | 103.29 |
| 1355961600000 | 103.51 |
| 1356048000000 | 103.23 |
| 1356307200000 | 102.86 |
| 1356480000000 | 102.86 |
| 1356566400000 | 102.51 |
| 1356652800000 | 102.05 |
| 1356912000000 | 103.23 |
| 1357084800000 | 105.03 |
| 1357171200000 | 106.05 |
| 1357257600000 | 106.68 |
| 1357516800000 | 105.99 |
| 1357603200000 | 106.2 |
| 1357689600000 | 106.84 |
| 1357776000000 | 106.13 |
| 1357862400000 | 105.42 |
| 1358121600000 | 105.35 |
| 1358208000000 | 106.03 |
| 1358294400000 | 106.33 |
| 1358380800000 | 106.42 |
| 1358467200000 | 106.86 |
| 1358726400000 | 106.81 |
| 1358812800000 | 107.57 |
| 1358899200000 | 107.36 |
| 1358985600000 | 106.9 |
| 1359072000000 | 106.88 |
| 1359331200000 | 106.82 |
| 1359417600000 | 107.1 |
| 1359504000000 | 106.64 |
| 1359590400000 | 106.37 |
| 1359676800000 | 106.43 |
| 1359936000000 | 106.79 |
| 1360022400000 | 106.99 |
| 1360108800000 | 107.27 |
| 1360195200000 | 107.79 |
| 1360281600000 | 108.59 |
| 1360540800000 | 107.51 |
| 1360627200000 | 107.39 |
| 1360713600000 | 107.53 |
| 1360800000000 | 108.46 |
| 1360886400000 | 108.11 |
| 1361145600000 | 108.17 |
| 1361232000000 | 108.66 |
| 1361318400000 | 107.75 |
| 1361404800000 | 107.35 |
| 1361491200000 | 108.48 |
| 1361750400000 | 107.22 |
| 1361836800000 | 108.01 |
| 1361923200000 | 108.72 |
| 1362009600000 | 109.49 |
| 1362096000000 | 110.19 |
| 1362355200000 | 110.19 |
| 1362441600000 | 111.1 |
| 1362528000000 | 111.58 |
| 1362614400000 | 110.67 |
| 1362700800000 | 111.71 |
| 1362960000000 | 111.72 |
| 1363046400000 | 111.51 |
| 1363132800000 | 111.82 |
| 1363219200000 | 111.94 |
| 1363305600000 | 111.28 |
| 1363564800000 | 110.98 |
| 1363651200000 | 111.1 |
| 1363737600000 | 111.04 |
| 1363824000000 | 110.85 |
| 1363910400000 | 110.44 |
| 1364169600000 | 111.05 |
| 1364256000000 | 111.81 |
| 1364342400000 | 112.48 |
| 1364428800000 | 112.31 |
| 1364774400000 | 112.31 |
| 1364860800000 | 111.94 |
| 1364947200000 | 111.44 |
| 1365033600000 | 111.05 |
| 1365120000000 | 109.03 |
| 1365379200000 | 109.78 |
| 1365465600000 | 110.07 |
| 1365552000000 | 111.21 |
| 1365638400000 | 111.71 |
| 1365724800000 | 111.53 |
| 1365984000000 | 109.49 |
| 1366070400000 | 109.62 |
| 1366156800000 | 109.04 |
| 1366243200000 | 108.16 |
| 1366329600000 | 108.83 |
| 1366588800000 | 109.66 |
| 1366675200000 | 111.12 |
| 1366761600000 | 112.29 |
| 1366848000000 | 113.05 |
| 1366934400000 | 112.94 |
| 1367193600000 | 113.18 |
| 1367280000000 | 113.12 |
| 1367366400000 | 112.21 |
| 1367452800000 | 113.49 |
| 1367539200000 | 114.02 |
| 1367798400000 | 114.78 |
| 1367884800000 | 115.28 |
| 1367971200000 | 115.37 |
| 1368057600000 | 115.37 |
| 1368144000000 | 116.57 |
| 1368403200000 | 116.48 |
| 1368489600000 | 117.32 |
| 1368576000000 | 118.69 |
| 1368662400000 | 117.79 |
| 1368748800000 | 118.97 |
| 1369008000000 | 119.39 |
| 1369094400000 | 119.38 |
| 1369180800000 | 118.79 |
| 1369267200000 | 116.97 |
| 1369353600000 | 116.57 |
| 1369612800000 | 116.25 |
| 1369699200000 | 117.59 |
| 1369785600000 | 115.98 |
| 1369872000000 | 115.25 |
| 1369958400000 | 114.82 |
| 1370217600000 | 113.97 |
| 1370304000000 | 113.71 |
| 1370390400000 | 111.92 |
| 1370476800000 | 111.29 |
| 1370563200000 | 111.95 |
| 1370822400000 | 112.49 |
| 1370908800000 | 110.79 |
| 1370995200000 | 110.1 |
| 1371081600000 | 110.53 |
| 1371168000000 | 110.42 |
| 1371427200000 | 111.21 |
| 1371513600000 | 111.14 |
| 1371600000000 | 110.73 |
| 1371686400000 | 108.82 |
| 1371772800000 | 108.67 |
| 1372032000000 | 107.08 |
| 1372118400000 | 108.35 |
| 1372204800000 | 110.18 |
| 1372291200000 | 111.16 |
| 1372377600000 | 110.77 |
| 1372636800000 | 111.47 |
| 1372723200000 | 111.6 |
| 1372809600000 | 111.66 |
| 1372896000000 | 112.96 |
| 1372982400000 | 113.9 |
| 1373241600000 | 114.04 |
| 1373328000000 | 115.29 |
| 1373414400000 | 115.17 |
| 1373500800000 | 115.48 |
| 1373587200000 | 115.56 |
| 1373846400000 | 115.6 |
| 1373932800000 | 114.69 |
| 1374019200000 | 115.51 |
| 1374105600000 | 115.95 |
| 1374192000000 | 115.42 |
| 1374451200000 | 115.42 |
| 1374537600000 | 115.28 |
| 1374624000000 | 115.11 |
| 1374710400000 | 115.66 |
| 1374796800000 | 115.4 |
| 1375056000000 | 115.18 |
| 1375142400000 | 115.56 |
| 1375228800000 | 115.16 |
| 1375315200000 | 117.33 |
| 1375401600000 | 117.57 |
| 1375660800000 | 117.98 |
| 1375747200000 | 117.55 |
| 1375833600000 | 116.34 |
| 1375920000000 | 116.55 |
| 1376006400000 | 117.1 |
| 1376265600000 | 117.84 |
| 1376352000000 | 118.79 |
| 1376438400000 | 118.35 |
| 1376524800000 | 116.97 |
| 1376611200000 | 116.27 |
| 1376870400000 | 115.91 |
| 1376956800000 | 115.39 |
| 1377043200000 | 115.11 |
| 1377129600000 | 116.06 |
| 1377216000000 | 116.37 |
| 1377475200000 | 116.49 |
| 1377561600000 | 114.75 |
| 1377648000000 | 114.66 |
| 1377734400000 | 115.85 |
| 1377820800000 | 115.67 |
| 1378080000000 | 116.67 |
| 1378166400000 | 117.37 |
| 1378252800000 | 117.75 |
| 1378339200000 | 118.67 |
| 1378425600000 | 118.58 |
| 1378684800000 | 118.87 |
| 1378771200000 | 119.85 |
| 1378857600000 | 120.06 |
| 1378944000000 | 119.71 |
| 1379030400000 | 120.07 |
| 1379289600000 | 120.45 |
| 1379376000000 | 120.75 |
| 1379462400000 | 121.38 |
| 1379548800000 | 121.04 |
| 1379635200000 | 120.81 |
| 1379894400000 | 120.44 |
| 1379980800000 | 120.36 |
| 1380067200000 | 120.02 |
| 1380153600000 | 120.78 |
| 1380240000000 | 120.42 |
| 1380499200000 | 119.72 |
| 1380585600000 | 120.56 |
| 1380672000000 | 119.74 |
| 1380758400000 | 118.88 |
| 1380844800000 | 119.45 |
| 1381104000000 | 118.72 |
| 1381190400000 | 117.38 |
| 1381276800000 | 117.56 |
| 1381363200000 | 119.42 |
| 1381449600000 | 119.96 |
| 1381708800000 | 120.1 |
| 1381795200000 | 120.47 |
| 1381881600000 | 121.48 |
| 1381968000000 | 121.34 |
| 1382054400000 | 122.19 |
| 1382313600000 | 122.81 |
| 1382400000000 | 122.24 |
| 1382486400000 | 121.45 |
| 1382572800000 | 121.62 |
| 1382659200000 | 121.5 |
| 1382918400000 | 121.91 |
| 1383004800000 | 122.01 |
| 1383091200000 | 122.11 |
| 1383177600000 | 122.72 |
| 1383264000000 | 123.08 |
| 1383523200000 | 123.46 |
| 1383609600000 | 123.6 |
| 1383696000000 | 123.62 |
| 1383782400000 | 123.53 |
| 1383868800000 | 124.25 |
| 1384128000000 | 123.96 |
| 1384214400000 | 123.56 |
| 1384300800000 | 124.13 |
| 1384387200000 | 124.8 |
| 1384473600000 | 125.46 |
| 1384732800000 | 125.08 |
| 1384819200000 | 124.56 |
| 1384905600000 | 124.81 |
| 1384992000000 | 125.08 |
| 1385078400000 | 124.78 |
| 1385337600000 | 125.09 |
| 1385424000000 | 124.73 |
| 1385510400000 | 125.09 |
| 1385596800000 | 125.29 |
| 1385683200000 | 125.26 |
| 1385942400000 | 125.58 |
| 1386028800000 | 124.86 |
| 1386115200000 | 124.47 |
| 1386201600000 | 123.33 |
| 1386288000000 | 123.76 |
| 1386547200000 | 123.92 |
| 1386633600000 | 123.34 |
| 1386720000000 | 122.1 |
| 1386806400000 | 121.45 |
| 1386892800000 | 121.77 |
| 1387152000000 | 122.34 |
| 1387238400000 | 122.33 |
| 1387324800000 | 123.17 |
| 1387411200000 | 124.29 |
| 1387497600000 | 124.95 |
| 1387756800000 | 125.52 |
| 1387843200000 | 126.15 |
| 1388016000000 | 126.15 |
| 1388102400000 | 126.01 |
| 1388361600000 | 125.99 |
| 1388448000000 | 126.73 |
| 1388620800000 | 126.89 |
| 1388707200000 | 127.5 |
| 1388966400000 | 126.99 |
| 1389052800000 | 127.75 |
| 1389139200000 | 128.23 |
| 1389225600000 | 128.27 |
| 1389312000000 | 128.48 |
| 1389571200000 | 127.54 |
| 1389657600000 | 127.62 |
| 1389744000000 | 128.81 |
| 1389830400000 | 128.7 |
| 1389916800000 | 129.06 |
| 1390176000000 | 129.08 |
| 1390262400000 | 129.62 |
| 1390348800000 | 129.51 |
| 1390435200000 | 127.51 |
| 1390521600000 | 125.13 |
| 1390780800000 | 124.1 |
| 1390867200000 | 124.67 |
| 1390953600000 | 124.4 |
| 1391040000000 | 125.49 |
| 1391126400000 | 125.78 |
| 1391385600000 | 123.87 |
| 1391472000000 | 123.74 |
| 1391558400000 | 123.63 |
| 1391644800000 | 124.78 |
| 1391731200000 | 126.01 |
| 1391990400000 | 126.22 |
| 1392076800000 | 127.15 |
| 1392163200000 | 128.19 |
| 1392249600000 | 127.95 |
| 1392336000000 | 128.49 |
| 1392595200000 | 128.51 |
| 1392681600000 | 128.47 |
| 1392768000000 | 128.43 |
| 1392854400000 | 128.79 |
| 1392940800000 | 129.04 |
| 1393200000000 | 129.96 |
| 1393286400000 | 130.65 |
| 1393372800000 | 130.92 |
| 1393459200000 | 130.98 |
| 1393545600000 | 130.33 |
| 1393804800000 | 129.04 |
| 1393891200000 | 131.01 |
| 1393977600000 | 131.28 |
| 1394064000000 | 130.95 |
| 1394150400000 | 130.52 |
| 1394409600000 | 129.92 |
| 1394496000000 | 129.91 |
| 1394582400000 | 129.03 |
| 1394668800000 | 127.78 |
| 1394755200000 | 127.01 |
| 1395014400000 | 127.95 |
| 1395100800000 | 128.82 |
| 1395187200000 | 128.4 |
| 1395273600000 | 128.86 |
| 1395360000000 | 128.48 |
| 1395619200000 | 127.82 |
| 1395705600000 | 128.33 |
| 1395792000000 | 128.25 |
| 1395878400000 | 128.25 |
| 1395964800000 | 128.56 |
| 1396224000000 | 129.18 |
| 1396310400000 | 130.51 |
| 1396396800000 | 130.99 |
| 1396483200000 | 131.17 |
| 1396569600000 | 130.46 |
| 1396828800000 | 128.24 |
| 1396915200000 | 128.04 |
| 1397001600000 | 128.9 |
| 1397088000000 | 127.14 |
| 1397174400000 | 125.51 |
| 1397433600000 | 126.58 |
| 1397520000000 | 126.47 |
| 1397606400000 | 127.99 |
| 1397692800000 | 128.38 |
| 1398038400000 | 128.38 |
| 1398124800000 | 130.17 |
| 1398211200000 | 129.52 |
| 1398297600000 | 129.5 |
| 1398384000000 | 128.21 |
| 1398643200000 | 127.97 |
| 1398729600000 | 128.56 |
| 1398816000000 | 128.66 |
| 1398902400000 | 128.87 |
| 1398988800000 | 128.87 |
| 1399248000000 | 128.71 |
| 1399334400000 | 127.8 |
| 1399420800000 | 127.24 |
| 1399507200000 | 127.95 |
| 1399593600000 | 128.9 |
| 1399852800000 | 130.13 |
| 1399939200000 | 130.77 |
| 1400025600000 | 130.53 |
| 1400112000000 | 129.62 |
| 1400198400000 | 129.76 |
| 1400457600000 | 129.81 |
| 1400544000000 | 129.47 |
| 1400630400000 | 130.49 |
| 1400716800000 | 131.27 |
| 1400803200000 | 131.8 |
| 1401062400000 | 131.94 |
| 1401148800000 | 132.71 |
| 1401235200000 | 132.9 |
| 1401321600000 | 133.24 |
| 1401408000000 | 133.09 |
| 1401667200000 | 133.68 |
| 1401753600000 | 133.26 |
| 1401840000000 | 133.64 |
| 1401926400000 | 134.26 |
| 1402012800000 | 134.76 |
| 1402272000000 | 135.18 |
| 1402358400000 | 135.62 |
| 1402444800000 | 135.77 |
| 1402531200000 | 135.38 |
| 1402617600000 | 135.65 |
| 1402876800000 | 135.46 |
| 1402963200000 | 136.08 |
| 1403049600000 | 136.22 |
| 1403136000000 | 136.27 |
| 1403222400000 | 136.94 |
| 1403481600000 | 136.82 |
| 1403568000000 | 136.23 |
| 1403654400000 | 135.57 |
| 1403740800000 | 136.24 |
| 1403827200000 | 136.03 |
| 1404086400000 | 135.94 |
| 1404172800000 | 136.99 |
| 1404259200000 | 137.68 |
| 1404345600000 | 138.88 |
| 1404432000000 | 139.03 |
| 1404691200000 | 138.14 |
| 1404777600000 | 136.87 |
| 1404864000000 | 136.51 |
| 1404950400000 | 136.04 |
| 1405036800000 | 136.34 |
| 1405296000000 | 136.81 |
| 1405382400000 | 137.2 |
| 1405468800000 | 138.08 |
| 1405555200000 | 137.25 |
| 1405641600000 | 137.8 |
| 1405900800000 | 137.41 |
| 1405987200000 | 139.17 |
| 1406073600000 | 139.67 |
| 1406160000000 | 140.11 |
| 1406246400000 | 139.79 |
| 1406505600000 | 139.71 |
| 1406592000000 | 140.06 |
| 1406678400000 | 140.35 |
| 1406764800000 | 138.78 |
| 1406851200000 | 137.49 |
| 1407110400000 | 137.94 |
| 1407196800000 | 138.1 |
| 1407283200000 | 137.75 |
| 1407369600000 | 136.91 |
| 1407456000000 | 136.76 |
| 1407715200000 | 138.31 |
| 1407801600000 | 138.68 |
| 1407888000000 | 139.05 |
| 1407974400000 | 139.69 |
| 1408060800000 | 139.85 |
| 1408320000000 | 141.12 |
| 1408406400000 | 142.51 |
| 1408492800000 | 143.19 |
| 1408579200000 | 143.39 |
| 1408665600000 | 143.68 |
| 1408924800000 | 144.55 |
| 1409011200000 | 144.77 |
| 1409097600000 | 144.85 |
| 1409184000000 | 144.67 |
| 1409270400000 | 144.88 |
| 1409529600000 | 145.18 |
| 1409616000000 | 145.23 |
| 1409702400000 | 145.18 |
| 1409788800000 | 146.93 |
| 1409875200000 | 146.85 |
| 1410134400000 | 146.52 |
| 1410220800000 | 146.2 |
| 1410307200000 | 146.18 |
| 1410393600000 | 145.97 |
| 1410480000000 | 145.8 |
| 1410739200000 | 145.24 |
| 1410825600000 | 145.26 |
| 1410912000000 | 145.26 |
| 1410998400000 | 146.41 |
| 1411084800000 | 147.1 |
| 1411344000000 | 145.91 |
| 1411430400000 | 144.57 |
| 1411516800000 | 146.11 |
| 1411603200000 | 144.9 |
| 1411689600000 | 145.89 |
| 1411948800000 | 145.6 |
| 1412035200000 | 145.85 |
| 1412121600000 | 144.72 |
| 1412208000000 | 143.34 |
| 1412294400000 | 145.48 |
| 1412553600000 | 145.3 |
| 1412640000000 | 143.29 |
| 1412726400000 | 143.3 |
| 1412812800000 | 141.62 |
| 1412899200000 | 139.96 |
| 1413158400000 | 138.32 |
| 1413244800000 | 138.62 |
| 1413331200000 | 136.44 |
| 1413417600000 | 135.94 |
| 1413504000000 | 138.07 |
| 1413763200000 | 139.03 |
| 1413849600000 | 141.93 |
| 1413936000000 | 142.49 |
| 1414022400000 | 143.54 |
| 1414108800000 | 143.77 |
| 1414368000000 | 143.21 |
| 1414454400000 | 143.98 |
| 1414540800000 | 144.32 |
| 1414627200000 | 146.77 |
| 1414713600000 | 149.57 |
| 1414972800000 | 149.4 |
| 1415059200000 | 148.33 |
| 1415145600000 | 149.51 |
| 1415232000000 | 150.02 |
| 1415318400000 | 150.3 |
| 1415577600000 | 150.71 |
| 1415664000000 | 151.28 |
| 1415750400000 | 150.79 |
| 1415836800000 | 151.01 |
| 1415923200000 | 151.12 |
| 1416182400000 | 150.98 |
| 1416268800000 | 150.9 |
| 1416355200000 | 150.4 |
| 1416441600000 | 150.74 |
| 1416528000000 | 153.39 |
| 1416787200000 | 153.79 |
| 1416873600000 | 153.33 |
| 1416960000000 | 153.24 |
| 1417046400000 | 153.87 |
| 1417132800000 | 153.88 |
| 1417392000000 | 152.78 |
| 1417478400000 | 154.02 |
| 1417564800000 | 155.34 |
| 1417651200000 | 153.97 |
| 1417737600000 | 155.56 |
| 1417996800000 | 154.52 |
| 1418083200000 | 152.14 |
| 1418169600000 | 150.68 |
| 1418256000000 | 151.43 |
| 1418342400000 | 148.84 |
| 1418601600000 | 147.99 |
| 1418688000000 | 146.79 |
| 1418774400000 | 149.02 |
| 1418860800000 | 153.38 |
| 1418947200000 | 154.38 |
| 1419206400000 | 155.25 |
| 1419292800000 | 155.88 |
| 1419379200000 | 155.9 |
| 1419552000000 | 155.9 |
| 1419811200000 | 156.63 |
| 1419897600000 | 156.13 |
| 1419984000000 | 156.15 |
| 1420156800000 | 156.5 |
| 1420416000000 | 155.41 |
| 1420502400000 | 153.62 |
| 1420588800000 | 155.75 |
| 1420675200000 | 158.65 |
| 1420761600000 | 157.62 |
| 1421020800000 | 156.94 |
| 1421107200000 | 157.85 |
| 1421193600000 | 156.49 |
| 1421280000000 | 158.42 |
| 1421366400000 | 160.44 |
| 1421625600000 | 159.45 |
| 1421712000000 | 160.3 |
| 1421798400000 | 161.04 |
| 1421884800000 | 164.38 |
| 1421971200000 | 167.04 |
| 1422230400000 | 167.29 |
| 1422316800000 | 165.13 |
| 1422403200000 | 164.54 |
| 1422489600000 | 165.07 |
| 1422576000000 | 164.81 |
| 1422835200000 | 165.07 |
| 1422921600000 | 165.45 |
| 1423008000000 | 165.84 |
| 1423094400000 | 167.38 |
| 1423180800000 | 168.59 |
| 1423440000000 | 168.02 |
| 1423526400000 | 169.19 |
| 1423612800000 | 168.74 |
| 1423699200000 | 169.45 |
| 1423785600000 | 170.81 |
| 1424044800000 | 170.77 |
| 1424131200000 | 171.1 |
| 1424217600000 | 172.21 |
| 1424304000000 | 172.76 |
| 1424390400000 | 174.18 |
| 1424649600000 | 174.86 |
| 1424736000000 | 175.45 |
| 1424822400000 | 175.47 |
| 1424908800000 | 177.09 |
| 1424995200000 | 177.57 |
| 1425254400000 | 177.99 |
| 1425340800000 | 177.43 |
| 1425427200000 | 178.24 |
| 1425513600000 | 179.14 |
| 1425600000000 | 179.73 |
| 1425859200000 | 179.48 |
| 1425945600000 | 179.06 |
| 1426032000000 | 180.76 |
| 1426118400000 | 181.68 |
| 1426204800000 | 182.61 |
| 1426464000000 | 183.82 |
| 1426550400000 | 182.8 |
| 1426636800000 | 184.03 |
| 1426723200000 | 184.9 |
| 1426809600000 | 184.64 |
| 1427068800000 | 182.56 |
| 1427155200000 | 182.55 |
| 1427241600000 | 179.47 |
| 1427328000000 | 179.13 |
| 1427414400000 | 180.41 |
| 1427673600000 | 182.5 |
| 1427760000000 | 182.63 |
| 1427846400000 | 181.89 |
| 1427932800000 | 180.43 |
| 1428278400000 | 179.45 |
| 1428364800000 | 182.36 |
| 1428451200000 | 184.84 |
| 1428537600000 | 187.5 |
| 1428624000000 | 189.41 |
| 1428883200000 | 189.33 |
| 1428969600000 | 187.59 |
| 1429056000000 | 189.22 |
| 1429142400000 | 187.85 |
| 1429228800000 | 184.54 |
| 1429488000000 | 184.57 |
| 1429574400000 | 186.43 |
| 1429660800000 | 187.03 |
| 1429747200000 | 186.08 |
| 1429833600000 | 186.06 |
| 1430092800000 | 186.15 |
| 1430179200000 | 183.67 |
| 1430265600000 | 180.01 |
| 1430352000000 | 177.74 |
| 1430438400000 | 178.15 |
| 1430697600000 | 179.95 |
| 1430784000000 | 177.83 |
| 1430870400000 | 175.17 |
| 1430956800000 | 176.11 |
| 1431043200000 | 179.16 |
| 1431302400000 | 180.18 |
| 1431388800000 | 178.25 |
| 1431475200000 | 177.13 |
| 1431561600000 | 177.63 |
| 1431648000000 | 177.35 |
| 1431907200000 | 178.86 |
| 1431993600000 | 182.19 |
| 1432080000000 | 182.35 |
| 1432166400000 | 183.01 |
| 1432252800000 | 183.85 |
| 1432512000000 | 184.03 |
| 1432598400000 | 183.93 |
| 1432684800000 | 185.08 |
| 1432771200000 | 183.91 |
| 1432857600000 | 182.01 |
| 1433116800000 | 183.22 |
| 1433203200000 | 179.88 |
| 1433289600000 | 178.4 |
| 1433376000000 | 176.73 |
| 1433462400000 | 178.06 |
| 1433721600000 | 175.61 |
| 1433808000000 | 174.73 |
| 1433894400000 | 176.57 |
| 1433980800000 | 178.32 |
| 1434067200000 | 177.11 |
| 1434326400000 | 175.69 |
| 1434412800000 | 176.7 |
| 1434499200000 | 176.41 |
| 1434585600000 | 175.81 |
| 1434672000000 | 176.57 |
| 1434931200000 | 177.39 |
| 1435017600000 | 180.62 |
| 1435104000000 | 179.69 |
| 1435190400000 | 178.92 |
| 1435276800000 | 178.97 |
| 1435536000000 | 174.76 |
| 1435622400000 | 174.94 |
| 1435708800000 | 176.88 |
| 1435795200000 | 176.86 |
| 1435881600000 | 176.46 |
| 1436140800000 | 175.42 |
| 1436227200000 | 176.95 |
| 1436313600000 | 172.77 |
| 1436400000000 | 174.86 |
| 1436486400000 | 175.56 |
| 1436745600000 | 180.27 |
| 1436832000000 | 181.4 |
| 1436918400000 | 181.59 |
| 1437004800000 | 183.89 |
| 1437091200000 | 184.54 |
| 1437350400000 | 184.73 |
| 1437436800000 | 183.04 |
| 1437523200000 | 182.66 |
| 1437609600000 | 181.31 |
| 1437696000000 | 180 |
| 1437955200000 | 176.3 |
| 1438041600000 | 178.63 |
| 1438128000000 | 180.51 |
| 1438214400000 | 181.93 |
| 1438300800000 | 181.1 |
| 1438560000000 | 181.78 |
| 1438646400000 | 181.73 |
| 1438732800000 | 183.8 |
| 1438819200000 | 181.26 |
| 1438905600000 | 179.99 |
| 1439164800000 | 181.47 |
| 1439251200000 | 178.99 |
| 1439337600000 | 175.46 |
| 1439424000000 | 176.6 |
| 1439510400000 | 177.06 |
| 1439769600000 | 178.13 |
| 1439856000000 | 178.67 |
| 1439942400000 | 176.26 |
| 1440028800000 | 171.23 |
| 1440115200000 | 164.48 |
| 1440374400000 | 154.91 |
| 1440460800000 | 157.49 |
| 1440547200000 | 159.81 |
| 1440633600000 | 165.87 |
| 1440720000000 | 166.3 |
| 1440979200000 | 165.55 |
| 1441065600000 | 160.13 |
| 1441152000000 | 162.07 |
| 1441238400000 | 164.85 |
| 1441324800000 | 162.19 |
| 1441584000000 | 161.83 |
| 1441670400000 | 164.49 |
| 1441756800000 | 165.4 |
| 1441843200000 | 164.46 |
| 1441929600000 | 163.51 |
| 1442188800000 | 162.63 |
| 1442275200000 | 163.61 |
| 1442361600000 | 165.41 |
| 1442448000000 | 164.98 |
| 1442534400000 | 162.78 |
| 1442793600000 | 165.13 |
| 1442880000000 | 163.11 |
| 1442966400000 | 162.53 |
| 1443052800000 | 159.63 |
| 1443139200000 | 162.36 |
| 1443398400000 | 158.89 |
| 1443484800000 | 157.2 |
| 1443571200000 | 160.94 |
| 1443657600000 | 161.01 |
| 1443744000000 | 161.75 |
| 1444003200000 | 165.84 |
| 1444089600000 | 165.21 |
| 1444176000000 | 166.32 |
| 1444262400000 | 166.72 |
| 1444348800000 | 166.14 |
| 1444608000000 | 165.88 |
| 1444694400000 | 164.4 |
| 1444780800000 | 162.72 |
| 1444867200000 | 165.64 |
| 1444953600000 | 166.52 |
| 1445212800000 | 167.24 |
| 1445299200000 | 166.53 |
| 1445385600000 | 165.77 |
| 1445472000000 | 170.69 |
| 1445558400000 | 174.39 |
| 1445817600000 | 173.85 |
| 1445904000000 | 173.23 |
| 1445990400000 | 174.43 |
| 1446076800000 | 175.24 |
| 1446163200000 | 174.44 |
| 1446422400000 | 175.25 |
| 1446508800000 | 177.36 |
| 1446595200000 | 178.6 |
| 1446681600000 | 178.94 |
| 1446768000000 | 180.39 |
| 1447027200000 | 178.82 |
| 1447113600000 | 179.48 |
| 1447200000000 | 178.93 |
| 1447286400000 | 176.7 |
| 1447372800000 | 174.38 |
| 1447632000000 | 175.53 |
| 1447718400000 | 177.97 |
| 1447804800000 | 179.31 |
| 1447891200000 | 179.06 |
| 1447977600000 | 180.89 |
| 1448236800000 | 181.32 |
| 1448323200000 | 180.54 |
| 1448409600000 | 181.93 |
| 1448496000000 | 182.34 |
| 1448582400000 | 182.49 |
| 1448841600000 | 182.69 |
| 1448928000000 | 183.51 |
| 1449014400000 | 183.08 |
| 1449100800000 | 176.36 |
| 1449187200000 | 177.04 |
| 1449446400000 | 177.17 |
| 1449532800000 | 175.39 |
| 1449619200000 | 172.96 |
| 1449705600000 | 173.15 |
| 1449792000000 | 169.53 |
| 1450051200000 | 168.39 |
| 1450137600000 | 171.38 |
| 1450224000000 | 173.03 |
| 1450310400000 | 173.41 |
| 1450396800000 | 171.05 |
| 1450656000000 | 170.36 |
| 1450742400000 | 170.28 |
| 1450828800000 | 173.75 |
| 1450915200000 | 172.82 |
| 1451260800000 | 172.33 |
| 1451347200000 | 174.92 |
| 1451433600000 | 174.14 |
| 1451520000000 | 173.72 |
| 1451865600000 | 171.36 |
| 1451952000000 | 172.59 |
| 1452038400000 | 169.68 |
| 1452124800000 | 164.87 |
| 1452211200000 | 161.99 |
| 1452470400000 | 161.47 |
| 1452556800000 | 162.43 |
| 1452643200000 | 160.76 |
| 1452729600000 | 160.55 |
| 1452816000000 | 156.6 |
| 1453075200000 | 157.08 |
| 1453161600000 | 157.42 |
| 1453248000000 | 154.58 |
| 1453334400000 | 156.34 |
| 1453420800000 | 160.97 |
| 1453680000000 | 159.65 |
| 1453766400000 | 160.39 |
| 1453852800000 | 159.91 |
| 1453939200000 | 158.54 |
| 1454025600000 | 162.82 |
| 1454284800000 | 162.95 |
| 1454371200000 | 160.28 |
| 1454457600000 | 157.77 |
| 1454544000000 | 156.44 |
| 1454630400000 | 153.78 |
| 1454889600000 | 150.28 |
| 1454976000000 | 147.22 |
| 1455062400000 | 148.93 |
| 1455148800000 | 145.35 |
| 1455235200000 | 148.31 |
| 1455494400000 | 152.12 |
| 1455580800000 | 153.73 |
| 1455667200000 | 156.24 |
| 1455753600000 | 157.21 |
| 1455840000000 | 156.61 |
| 1456099200000 | 159.8 |
| 1456185600000 | 158.25 |
| 1456272000000 | 157.41 |
| 1456358400000 | 159.08 |
| 1456444800000 | 160.78 |
| 1456704000000 | 160.93 |
| 1456790400000 | 163.92 |
| 1456876800000 | 165.9 |
| 1456963200000 | 165.42 |
| 1457049600000 | 165.83 |
| 1457308800000 | 166.27 |
| 1457395200000 | 163.79 |
| 1457481600000 | 164.37 |
| 1457568000000 | 162.56 |
| 1457654400000 | 165.02 |
| 1457913600000 | 166.41 |
| 1458000000000 | 165.21 |
| 1458086400000 | 165.79 |
| 1458172800000 | 164.03 |
| 1458259200000 | 165.13 |
| 1458518400000 | 165.4 |
| 1458604800000 | 166.25 |
| 1458691200000 | 165.63 |
| 1458777600000 | 164.73 |
| 1459123200000 | 164.45 |
| 1459209600000 | 165.67 |
| 1459296000000 | 165.15 |
| 1459382400000 | 164.47 |
| 1459468800000 | 164.38 |
| 1459728000000 | 164.22 |
| 1459814400000 | 162.28 |
| 1459900800000 | 164.23 |
| 1459987200000 | 163.17 |
| 1460073600000 | 163.54 |
| 1460332800000 | 163.08 |
| 1460419200000 | 164.72 |
| 1460505600000 | 168.36 |
| 1460592000000 | 168.8 |
| 1460678400000 | 168.24 |
| 1460937600000 | 168.33 |
| 1461024000000 | 169.37 |
| 1461110400000 | 169.98 |
| 1461196800000 | 170.1 |
| 1461283200000 | 170.04 |
| 1461542400000 | 169.49 |
| 1461628800000 | 169.39 |
| 1461715200000 | 168.94 |
| 1461801600000 | 168.13 |
| 1461888000000 | 164.86 |
| 1462147200000 | 164.41 |
| 1462233600000 | 162.59 |
| 1462320000000 | 161.38 |
| 1462406400000 | 161.98 |
| 1462492800000 | 161.54 |
| 1462752000000 | 162.51 |
| 1462838400000 | 164.26 |
| 1462924800000 | 162.54 |
| 1463011200000 | 162.41 |
| 1463097600000 | 162.78 |
| 1463356800000 | 163.57 |
| 1463443200000 | 163.11 |
| 1463529600000 | 163.8 |
| 1463616000000 | 163.59 |
| 1463702400000 | 164.88 |
| 1463961600000 | 165.12 |
| 1464048000000 | 167.55 |
| 1464134400000 | 168.8 |
| 1464220800000 | 168.62 |
| 1464307200000 | 169.96 |
| 1464566400000 | 170.13 |
| 1464652800000 | 170.29 |
| 1464739200000 | 169.8 |
| 1464825600000 | 170.15 |
| 1464912000000 | 168.11 |
| 1465171200000 | 168.35 |
| 1465257600000 | 169.71 |
| 1465344000000 | 169.32 |
| 1465430400000 | 169.1 |
| 1465516800000 | 166.55 |
| 1465776000000 | 164.53 |
| 1465862400000 | 163.77 |
| 1465948800000 | 164.03 |
| 1466035200000 | 164.06 |
| 1466121600000 | 163.48 |
| 1466380800000 | 165.5 |
| 1466467200000 | 167.02 |
| 1466553600000 | 166.89 |
| 1466640000000 | 168.05 |
| 1466726400000 | 162.94 |
| 1466985600000 | 160.57 |
| 1467072000000 | 162.37 |
| 1467158400000 | 165.34 |
| 1467244800000 | 166.72 |
| 1467331200000 | 167.42 |
| 1467590400000 | 167.32 |
| 1467676800000 | 165.77 |
| 1467763200000 | 165.66 |
| 1467849600000 | 166.35 |
| 1467936000000 | 168.9 |
| 1468195200000 | 170.51 |
| 1468281600000 | 171.93 |
| 1468368000000 | 171.72 |
| 1468454400000 | 172.39 |
| 1468540800000 | 172.29 |
| 1468800000000 | 172.84 |
| 1468886400000 | 173.34 |
| 1468972800000 | 174.59 |
| 1469059200000 | 174.35 |
| 1469145600000 | 174.57 |
| 1469404800000 | 174.91 |
| 1469491200000 | 175.42 |
| 1469577600000 | 174.74 |
| 1469664000000 | 173.41 |
| 1469750400000 | 173.43 |
| 1470009600000 | 173.43 |
| 1470096000000 | 171.45 |
| 1470182400000 | 171.56 |
| 1470268800000 | 172.22 |
| 1470355200000 | 173.72 |
| 1470614400000 | 173.59 |
| 1470700800000 | 173.51 |
| 1470787200000 | 172.99 |
| 1470873600000 | 173.78 |
| 1470960000000 | 174.07 |
| 1471219200000 | 174.22 |
| 1471305600000 | 172.34 |
| 1471392000000 | 171.71 |
| 1471478400000 | 171.34 |
| 1471564800000 | 171.53 |
| 1471824000000 | 172.06 |
| 1471910400000 | 173.17 |
| 1471996800000 | 173.55 |
| 1472083200000 | 172.5 |
| 1472169600000 | 172.26 |
| 1472428800000 | 173.54 |
| 1472515200000 | 173.44 |
| 1472601600000 | 172.85 |
| 1472688000000 | 172.48 |
| 1472774400000 | 173.26 |
| 1473033600000 | 173.91 |
| 1473120000000 | 173.52 |
| 1473206400000 | 173.98 |
| 1473292800000 | 173.04 |
| 1473379200000 | 170.47 |
| 1473638400000 | 170.75 |
| 1473724800000 | 169.06 |
| 1473811200000 | 168.73 |
| 1473897600000 | 169.86 |
| 1473984000000 | 170.54 |
| 1474243200000 | 170.98 |
| 1474329600000 | 171.27 |
| 1474416000000 | 173.44 |
| 1474502400000 | 173.39 |
| 1474588800000 | 172.71 |
| 1474848000000 | 170.84 |
| 1474934400000 | 172.7 |
| 1475020800000 | 173.23 |
| 1475107200000 | 171.63 |
| 1475193600000 | 171.87 |
| 1475452800000 | 172.02 |
| 1475539200000 | 172.54 |
| 1475625600000 | 172.43 |
| 1475712000000 | 172.57 |
| 1475798400000 | 171.43 |
| 1476057600000 | 172.11 |
| 1476144000000 | 171.97 |
| 1476230400000 | 171.99 |
| 1476316800000 | 171.32 |
| 1476403200000 | 171.88 |
| 1476662400000 | 171.33 |
| 1476748800000 | 172.94 |
| 1476835200000 | 173.95 |
| 1476921600000 | 174.21 |
| 1477008000000 | 174.69 |
| 1477267200000 | 174.9 |
| 1477353600000 | 174.35 |
| 1477440000000 | 173.86 |
| 1477526400000 | 173.33 |
| 1477612800000 | 171.76 |
| 1477872000000 | 171.63 |
| 1477958400000 | 169.81 |
| 1478044800000 | 167.97 |
| 1478131200000 | 167.94 |
| 1478217600000 | 166.46 |
| 1478476800000 | 169.88 |
| 1478563200000 | 169.82 |
| 1478649600000 | 171.74 |
| 1478736000000 | 173.88 |
| 1478822400000 | 173.55 |
| 1479081600000 | 175.54 |
| 1479168000000 | 176.31 |
| 1479254400000 | 177.06 |
| 1479340800000 | 178.55 |
| 1479427200000 | 179.46 |
| 1479686400000 | 179.79 |
| 1479772800000 | 180.68 |
| 1479859200000 | 181.12 |
| 1479945600000 | 181.09 |
| 1480032000000 | 181.37 |
| 1480291200000 | 181.04 |
| 1480377600000 | 180.69 |
| 1480464000000 | 180.34 |
| 1480550400000 | 179.68 |
| 1480636800000 | 178.62 |
| 1480896000000 | 178.44 |
| 1480982400000 | 179.05 |
| 1481068800000 | 180.57 |
| 1481155200000 | 183.39 |
| 1481241600000 | 185.1 |
| 1481500800000 | 183.3 |
| 1481587200000 | 184.42 |
| 1481673600000 | 183.1 |
| 1481760000000 | 185.94 |
| 1481846400000 | 186.09 |
| 1482105600000 | 186.28 |
| 1482192000000 | 187.41 |
| 1482278400000 | 186.38 |
| 1482364800000 | 185.67 |
| 1482451200000 | 185.9 |
| 1482710400000 | 185.95 |
| 1482796800000 | 186.25 |
| 1482883200000 | 186.36 |
| 1482969600000 | 185.09 |
| 1483056000000 | 183.98 |
| 1483315200000 | 184.27 |
| 1483401600000 | 187.55 |
| 1483488000000 | 187.5 |
| 1483574400000 | 186.35 |
| 1483660800000 | 186.88 |
| 1483920000000 | 186.56 |
| 1484006400000 | 186.65 |
| 1484092800000 | 188.34 |
| 1484179200000 | 185.39 |
| 1484265600000 | 186.56 |
| 1484524800000 | 186.5 |
| 1484611200000 | 185.05 |
| 1484697600000 | 185.55 |
| 1484784000000 | 185.53 |
| 1484870400000 | 184.96 |
| 1485129600000 | 183.94 |
| 1485216000000 | 184.61 |
| 1485302400000 | 186.16 |
| 1485388800000 | 187.4 |
| 1485475200000 | 186.55 |
| 1485734400000 | 186.26 |
| 1485820800000 | 184.58 |
| 1485907200000 | 185.06 |
| 1485993600000 | 183.63 |
| 1486080000000 | 184.94 |
| 1486339200000 | 185.29 |
| 1486425600000 | 186.24 |
| 1486512000000 | 186.5 |
| 1486598400000 | 187.83 |
| 1486684800000 | 189.65 |
| 1486944000000 | 190.66 |
| 1487030400000 | 191.34 |
| 1487116800000 | 192.11 |
| 1487203200000 | 190.81 |
| 1487289600000 | 191.63 |
| 1487548800000 | 191.81 |
| 1487635200000 | 193.76 |
| 1487721600000 | 193.35 |
| 1487808000000 | 192.77 |
| 1487894400000 | 193.05 |
| 1488153600000 | 192.27 |
| 1488240000000 | 191.44 |
| 1488326400000 | 193.75 |
| 1488412800000 | 193.59 |
| 1488499200000 | 192.63 |
| 1488758400000 | 191.63 |
| 1488844800000 | 190.93 |
| 1488931200000 | 191.12 |
| 1489017600000 | 190.34 |
| 1489104000000 | 190.22 |
| 1489363200000 | 190.91 |
| 1489449600000 | 190.57 |
| 1489536000000 | 191.54 |
| 1489622400000 | 190.91 |
| 1489708800000 | 190.83 |
| 1489968000000 | 190.25 |
| 1490054400000 | 187.93 |
| 1490140800000 | 187.89 |
| 1490227200000 | 188.25 |
| 1490313600000 | 188.2 |
| 1490572800000 | 187.03 |
| 1490659200000 | 188.58 |
| 1490745600000 | 190.59 |
| 1490832000000 | 190.86 |
| 1490918400000 | 191.2 |
| 1491177600000 | 191.22 |
| 1491264000000 | 191.37 |
| 1491350400000 | 191.2 |
| 1491436800000 | 191.29 |
| 1491523200000 | 192.14 |
| 1491782400000 | 192.99 |
| 1491868800000 | 192.83 |
| 1491955200000 | 192.32 |
| 1492041600000 | 191.79 |
| 1492387200000 | 192.56 |
| 1492473600000 | 190.87 |
| 1492560000000 | 190.71 |
| 1492646400000 | 191.17 |
| 1492732800000 | 192.1 |
| 1492992000000 | 191.28 |
| 1493078400000 | 190.82 |
| 1493164800000 | 192.1 |
| 1493251200000 | 192.95 |
| 1493337600000 | 192.04 |
| 1493596800000 | 191.6 |
| 1493683200000 | 192.79 |
| 1493769600000 | 192.76 |
| 1493856000000 | 192.21 |
| 1493942400000 | 192.12 |
| 1494201600000 | 193.4 |
| 1494288000000 | 193.99 |
| 1494374400000 | 195.09 |
| 1494460800000 | 194.17 |
| 1494547200000 | 193.21 |
| 1494806400000 | 192.82 |
| 1494892800000 | 191.48 |
| 1494979200000 | 188.35 |
| 1495065600000 | 188.24 |
| 1495152000000 | 187.8 |
| 1495411200000 | 188.49 |
| 1495497600000 | 188.75 |
| 1495584000000 | 189.49 |
| 1495670400000 | 190.14 |
| 1495756800000 | 190.26 |
| 1496016000000 | 190.37 |
| 1496102400000 | 190.62 |
| 1496188800000 | 190.04 |
| 1496275200000 | 191.56 |
| 1496361600000 | 192.36 |
| 1496620800000 | 192.79 |
| 1496707200000 | 191.45 |
| 1496793600000 | 191.73 |
| 1496880000000 | 191.95 |
| 1496966400000 | 192.05 |
| 1497225600000 | 191.43 |
| 1497312000000 | 192.67 |
| 1497398400000 | 191.59 |
| 1497484800000 | 191.67 |
| 1497571200000 | 191.58 |
| 1497830400000 | 193.41 |
| 1497916800000 | 192.37 |
| 1498003200000 | 191.85 |
| 1498089600000 | 191.64 |
| 1498176000000 | 191.52 |
| 1498435200000 | 191.64 |
| 1498521600000 | 189.26 |
| 1498608000000 | 189.04 |
| 1498694400000 | 186.86 |
| 1498780800000 | 187.14 |
| 1499040000000 | 188.02 |
| 1499126400000 | 187.87 |
| 1499212800000 | 188.32 |
| 1499299200000 | 186.18 |
| 1499385600000 | 186.8 |
| 1499644800000 | 186.9 |
| 1499731200000 | 186.11 |
| 1499817600000 | 187.7 |
| 1499904000000 | 188.79 |
| 1499990400000 | 189.18 |
| 1500249600000 | 189.39 |
| 1500336000000 | 187.9 |
| 1500422400000 | 189.54 |
| 1500508800000 | 188.45 |
| 1500595200000 | 187.32 |
| 1500854400000 | 186.84 |
| 1500940800000 | 187.38 |
| 1501027200000 | 188.02 |
| 1501113600000 | 187.72 |
| 1501200000000 | 186.41 |
| 1501459200000 | 186.06 |
| 1501545600000 | 186.82 |
| 1501632000000 | 186.11 |
| 1501718400000 | 185.48 |
| 1501804800000 | 187.3 |
| 1502064000000 | 186.9 |
| 1502150400000 | 187.24 |
| 1502236800000 | 187.74 |
| 1502323200000 | 185.89 |
| 1502409600000 | 185.25 |
| 1502668800000 | 186.51 |
| 1502755200000 | 186.58 |
| 1502841600000 | 187.48 |
| 1502928000000 | 185.66 |
| 1503014400000 | 185.07 |
| 1503273600000 | 184.45 |
| 1503360000000 | 186.7 |
| 1503446400000 | 185.64 |
| 1503532800000 | 185.66 |
| 1503619200000 | 185.41 |
| 1503878400000 | 184.64 |
| 1503964800000 | 183.26 |
| 1504051200000 | 185.66 |
| 1504137600000 | 187.44 |
| 1504224000000 | 188.33 |
| 1504483200000 | 187.61 |
| 1504569600000 | 186.97 |
| 1504656000000 | 187.37 |
| 1504742400000 | 187.27 |
| 1504828800000 | 187.09 |
| 1505088000000 | 189.18 |
| 1505174400000 | 190.4 |
| 1505260800000 | 190.77 |
| 1505347200000 | 191.19 |
| 1505433600000 | 190.39 |
| 1505692800000 | 190.78 |
| 1505779200000 | 190.66 |
| 1505865600000 | 190.82 |
| 1505952000000 | 190.98 |
| 1506038400000 | 191.04 |
| 1506297600000 | 192.1 |
| 1506384000000 | 192.97 |
| 1506470400000 | 194.35 |
| 1506556800000 | 193.6 |
| 1506643200000 | 193.66 |
| 1506902400000 | 195.58 |
| 1506988800000 | 195.77 |
| 1507075200000 | 195.58 |
| 1507161600000 | 196.51 |
| 1507248000000 | 195.93 |
| 1507507200000 | 195.81 |
| 1507593600000 | 195.15 |
| 1507680000000 | 194.88 |
| 1507766400000 | 195.13 |
| 1507852800000 | 195.55 |
| 1508112000000 | 196.2 |
| 1508198400000 | 196.51 |
| 1508284800000 | 196.51 |
| 1508371200000 | 195.44 |
| 1508457600000 | 196.98 |
| 1508716800000 | 197.33 |
| 1508803200000 | 196.99 |
| 1508889600000 | 195.95 |
| 1508976000000 | 197.61 |
| 1509062400000 | 200.3 |
| 1509321600000 | 199.89 |
| 1509408000000 | 199.62 |
| 1509494400000 | 200.15 |
| 1509580800000 | 199.15 |
| 1509667200000 | 200.15 |
| 1509926400000 | 201.11 |
| 1510012800000 | 201.29 |
| 1510099200000 | 201.77 |
| 1510185600000 | 200.14 |
| 1510272000000 | 199.89 |
| 1510531200000 | 199.28 |
| 1510617600000 | 197.54 |
| 1510704000000 | 195.64 |
| 1510790400000 | 198.17 |
| 1510876800000 | 198.49 |
| 1511136000000 | 199.6 |
| 1511222400000 | 200.78 |
| 1511308800000 | 199.94 |
| 1511395200000 | 199.08 |
| 1511481600000 | 198.24 |
| 1511740800000 | 197.95 |
| 1511827200000 | 199.85 |
| 1511913600000 | 200.13 |
| 1512000000000 | 200.25 |
| 1512086400000 | 200.26 |
| 1512345600000 | 200.55 |
| 1512432000000 | 200.38 |
| 1512518400000 | 200.66 |
| 1512604800000 | 201.3 |
| 1512691200000 | 203.22 |
| 1512950400000 | 203.06 |
| 1513036800000 | 204.34 |
| 1513123200000 | 204.62 |
| 1513209600000 | 203.67 |
| 1513296000000 | 204.01 |
| 1513555200000 | 205.4 |
| 1513641600000 | 205.12 |
| 1513728000000 | 204.01 |
| 1513814400000 | 204.53 |
| 1513900800000 | 204.99 |
| 1514246400000 | 204.7 |
| 1514332800000 | 204.71 |
| 1514419200000 | 204.46 |
| 1514505600000 | 202.73 |
| 1514851200000 | 203.75 |
| 1514937600000 | 205.54 |
| 1515024000000 | 206.17 |
| 1515110400000 | 208.46 |
| 1515369600000 | 209.75 |
| 1515456000000 | 211.28 |
| 1515542400000 | 209.7 |
| 1515628800000 | 209.11 |
| 1515715200000 | 208.58 |
| 1515974400000 | 207.44 |
| 1516060800000 | 207.45 |
| 1516147200000 | 208.42 |
| 1516233600000 | 208.47 |
| 1516320000000 | 210.26 |
| 1516579200000 | 211.05 |
| 1516665600000 | 211.2 |
| 1516752000000 | 210.06 |
| 1516838400000 | 208.23 |
| 1516924800000 | 210.54 |
| 1517184000000 | 210.46 |
| 1517270400000 | 207.7 |
| 1517356800000 | 206 |
| 1517443200000 | 205.2 |
| 1517529600000 | 202.15 |
| 1517788800000 | 197.13 |
| 1517875200000 | 197.27 |
| 1517961600000 | 198.96 |
| 1518048000000 | 194.63 |
| 1518134400000 | 195.27 |
| 1518393600000 | 196.99 |
| 1518480000000 | 196.32 |
| 1518566400000 | 197.96 |
| 1518652800000 | 199.13 |
| 1518739200000 | 200.8 |
| 1518998400000 | 201.23 |
| 1519084800000 | 201.4 |
| 1519171200000 | 201.46 |
| 1519257600000 | 201.53 |
| 1519344000000 | 203.62 |
| 1519603200000 | 205.71 |
| 1519689600000 | 204.75 |
| 1519776000000 | 204.1 |
| 1519862400000 | 201.99 |
| 1519948800000 | 199.79 |
| 1520208000000 | 201.01 |
| 1520294400000 | 201.77 |
| 1520380800000 | 201.32 |
| 1520467200000 | 203.25 |
| 1520553600000 | 205.31 |
| 1520812800000 | 205.93 |
| 1520899200000 | 204.19 |
| 1520985600000 | 203.87 |
| 1521072000000 | 204.66 |
| 1521158400000 | 205.4 |
| 1521417600000 | 203.41 |
| 1521504000000 | 204.69 |
| 1521590400000 | 204.78 |
| 1521676800000 | 201.11 |
| 1521763200000 | 197.4 |
| 1522022400000 | 198.86 |
| 1522108800000 | 198.06 |
| 1522195200000 | 197.58 |
| 1522281600000 | 200.47 |
| 1522627200000 | 197.89 |
| 1522713600000 | 199.54 |
| 1522800000000 | 200.28 |
| 1522886400000 | 203.14 |
| 1522972800000 | 200.39 |
| 1523232000000 | 200.51 |
| 1523318400000 | 202.86 |
| 1523404800000 | 201.38 |
| 1523491200000 | 203.24 |
| 1523577600000 | 202.44 |
| 1523836800000 | 203.27 |
| 1523923200000 | 205.52 |
| 1524009600000 | 206.02 |
| 1524096000000 | 204.74 |
| 1524182400000 | 204.38 |
| 1524441600000 | 205.08 |
| 1524528000000 | 203.97 |
| 1524614400000 | 204.14 |
| 1524700800000 | 207.58 |
| 1524787200000 | 208.46 |
| 1525046400000 | 208.15 |
| 1525132800000 | 209.15 |
| 1525219200000 | 210.17 |
| 1525305600000 | 209.72 |
| 1525392000000 | 211.35 |
| 1525651200000 | 212.47 |
| 1525737600000 | 214.02 |
| 1525824000000 | 215.42 |
| 1525910400000 | 216.52 |
| 1525996800000 | 216.68 |
| 1526256000000 | 216.85 |
| 1526342400000 | 216.84 |
| 1526428800000 | 218.87 |
| 1526515200000 | 219.63 |
| 1526601600000 | 219.59 |
| 1526860800000 | 220.92 |
| 1526947200000 | 220.25 |
| 1527033600000 | 220.98 |
| 1527120000000 | 220.5 |
| 1527206400000 | 221.16 |
| 1527465600000 | 221.51 |
| 1527552000000 | 220.71 |
| 1527638400000 | 221.55 |
| 1527724800000 | 220 |
| 1527811200000 | 221.77 |
| 1528070400000 | 222.89 |
| 1528156800000 | 223.72 |
| 1528243200000 | 223.28 |
| 1528329600000 | 222.38 |
| 1528416000000 | 223.39 |
| 1528675200000 | 223.44 |
| 1528761600000 | 224.5 |
| 1528848000000 | 224.52 |
| 1528934400000 | 226.94 |
| 1529020800000 | 226.91 |
| 1529280000000 | 226.29 |
| 1529366400000 | 225.16 |
| 1529452800000 | 226.11 |
| 1529539200000 | 224.9 |
| 1529625600000 | 224.77 |
| 1529884800000 | 220.76 |
| 1529971200000 | 221.21 |
| 1530057600000 | 220.92 |
| 1530144000000 | 221.07 |
| 1530230400000 | 220.85 |
| 1530489600000 | 220.94 |
| 1530576000000 | 220.48 |
| 1530662400000 | 220.56 |
| 1530748800000 | 220.63 |
| 1530835200000 | 221.37 |
| 1531094400000 | 223.35 |
| 1531180800000 | 224.73 |
| 1531267200000 | 222.96 |
| 1531353600000 | 224.94 |
| 1531440000000 | 225.98 |
| 1531699200000 | 224.87 |
| 1531785600000 | 226.48 |
| 1531872000000 | 227.78 |
| 1531958400000 | 227.61 |
| 1532044800000 | 226.06 |
| 1532304000000 | 225.92 |
| 1532390400000 | 226.26 |
| 1532476800000 | 228.09 |
| 1532563200000 | 228.04 |
| 1532649600000 | 226.97 |
| 1532908800000 | 224.55 |
| 1532995200000 | 224.71 |
| 1533081600000 | 224.11 |
| 1533168000000 | 225.37 |
| 1533254400000 | 226.11 |
| 1533513600000 | 227.01 |
| 1533600000000 | 227.51 |
| 1533686400000 | 226.86 |
| 1533772800000 | 227.22 |
| 1533859200000 | 227.69 |
| 1534118400000 | 226.76 |
| 1534204800000 | 229.16 |
| 1534291200000 | 227.27 |
| 1534377600000 | 226.85 |
| 1534464000000 | 226.8 |
| 1534723200000 | 227.75 |
| 1534809600000 | 227.84 |
| 1534896000000 | 226.97 |
| 1534982400000 | 227.52 |
| 1535068800000 | 228.13 |
| 1535328000000 | 228.98 |
| 1535414400000 | 228.23 |
| 1535500800000 | 229.22 |
| 1535587200000 | 229.05 |
| 1535673600000 | 229.18 |
| 1535932800000 | 229.04 |
| 1536019200000 | 229.96 |
| 1536105600000 | 226.33 |
| 1536192000000 | 225.21 |
| 1536278400000 | 225.23 |
| 1536537600000 | 226.09 |
| 1536624000000 | 226.99 |
| 1536710400000 | 226.73 |
| 1536796800000 | 226.33 |
| 1536883200000 | 227.09 |
| 1537142400000 | 225.85 |
| 1537228800000 | 227.05 |
| 1537315200000 | 227.76 |
| 1537401600000 | 227.42 |
| 1537488000000 | 227.54 |
| 1537747200000 | 226.89 |
| 1537833600000 | 227.96 |
| 1537920000000 | 228.79 |
| 1538006400000 | 229.71 |
| 1538092800000 | 230.91 |
| 1538352000000 | 231.73 |
| 1538438400000 | 230.85 |
| 1538524800000 | 231.74 |
| 1538611200000 | 228.32 |
| 1538697600000 | 226.97 |
| 1538956800000 | 225.74 |
| 1539043200000 | 224.88 |
| 1539129600000 | 217.9 |
| 1539216000000 | 213.38 |
| 1539302400000 | 216.41 |
| 1539561600000 | 214.4 |
| 1539648000000 | 218.06 |
| 1539734400000 | 218.95 |
| 1539820800000 | 217.1 |
| 1539907200000 | 215.64 |
| 1540166400000 | 216.06 |
| 1540252800000 | 212.86 |
| 1540339200000 | 209.41 |
| 1540425600000 | 210.29 |
| 1540512000000 | 208.15 |
| 1540771200000 | 207.42 |
| 1540857600000 | 210.61 |
| 1540944000000 | 214.3 |
| 1541030400000 | 216.02 |
| 1541116800000 | 217.42 |
| 1541376000000 | 216.53 |
| 1541462400000 | 217.07 |
| 1541548800000 | 219.97 |
| 1541635200000 | 220.73 |
| 1541721600000 | 219.88 |
| 1541980800000 | 217.51 |
| 1542067200000 | 216.65 |
| 1542153600000 | 215.09 |
| 1542240000000 | 215.15 |
| 1542326400000 | 213.2 |
| 1542585600000 | 208.78 |
| 1542672000000 | 205.34 |
| 1542758400000 | 207.14 |
| 1542844800000 | 207.32 |
| 1542931200000 | 207.77 |
| 1543190400000 | 210.64 |
| 1543276800000 | 211.06 |
| 1543363200000 | 215.06 |
| 1543449600000 | 213.43 |
| 1543536000000 | 214.99 |
| 1543795200000 | 217.36 |
| 1543881600000 | 211.92 |
| 1543968000000 | 211.16 |
| 1544054400000 | 208.29 |
| 1544140800000 | 205.24 |
| 1544400000000 | 203.93 |
| 1544486400000 | 205.12 |
| 1544572800000 | 207.05 |
| 1544659200000 | 206.74 |
| 1544745600000 | 204.26 |
| 1545004800000 | 200.47 |
| 1545091200000 | 199.21 |
| 1545177600000 | 196.36 |
| 1545264000000 | 192.99 |
| 1545350400000 | 190.83 |
| 1545609600000 | 188.47 |
| 1545782400000 | 194.54 |
| 1545868800000 | 196.55 |
| 1545955200000 | 196.65 |
| 1546214400000 | 198.27 |
| 1546387200000 | 199.33 |
| 1546473600000 | 195.92 |
| 1546560000000 | 200.6 |
| 1546819200000 | 203.06 |
| 1546905600000 | 205.63 |
| 1546992000000 | 207.3 |
| 1547078400000 | 207.38 |
| 1547164800000 | 207.85 |
| 1547424000000 | 206.43 |
| 1547510400000 | 208.74 |
| 1547596800000 | 209.52 |
| 1547683200000 | 210.98 |
| 1547769600000 | 214.82 |
| 1548028800000 | 214.73 |
| 1548115200000 | 212.49 |
| 1548201600000 | 211.84 |
| 1548288000000 | 213.52 |
| 1548374400000 | 215.38 |
| 1548633600000 | 213.13 |
| 1548720000000 | 213.07 |
| 1548806400000 | 215.01 |
| 1548892800000 | 216.71 |
| 1548979200000 | 218.14 |
| 1549238400000 | 219.73 |
| 1549324800000 | 221.68 |
| 1549411200000 | 222.36 |
| 1549497600000 | 220.49 |
| 1549584000000 | 220.44 |
| 1549843200000 | 222.12 |
| 1549929600000 | 224.98 |
| 1550016000000 | 226.21 |
| 1550102400000 | 226.34 |
| 1550188800000 | 227.77 |
| 1550448000000 | 227.8 |
| 1550534400000 | 227.16 |
| 1550620800000 | 227.61 |
| 1550707200000 | 226.83 |
| 1550793600000 | 228.67 |
| 1551052800000 | 228.79 |
| 1551139200000 | 228.88 |
| 1551225600000 | 228.2 |
| 1551312000000 | 227.43 |
| 1551398400000 | 229.02 |
| 1551657600000 | 229.85 |
| 1551744000000 | 229.06 |
| 1551830400000 | 227.36 |
| 1551916800000 | 226.94 |
| 1552003200000 | 225.31 |
| 1552262400000 | 227.95 |
| 1552348800000 | 228.13 |
| 1552435200000 | 228.67 |
| 1552521600000 | 229 |
| 1552608000000 | 230.46 |
| 1552867200000 | 231.22 |
| 1552953600000 | 231.47 |
| 1553040000000 | 230.58 |
| 1553126400000 | 233.02 |
| 1553212800000 | 231.05 |
| 1553472000000 | 229.21 |
| 1553558400000 | 232.15 |
| 1553644800000 | 232.32 |
| 1553731200000 | 233.31 |
| 1553817600000 | 235.67 |
| 1554076800000 | 238.45 |
| 1554163200000 | 239.22 |
| 1554249600000 | 240.38 |
| 1554336000000 | 240.23 |
| 1554422400000 | 240.84 |
| 1554681600000 | 240.43 |
| 1554768000000 | 239.08 |
| 1554854400000 | 240.14 |
| 1554940800000 | 239.32 |
| 1555027200000 | 239.88 |
| 1555286400000 | 240.41 |
| 1555372800000 | 240.93 |
| 1555459200000 | 239.88 |
| 1555545600000 | 240.6 |
| 1555891200000 | 240.33 |
| 1555977600000 | 242.24 |
| 1556064000000 | 242.62 |
| 1556150400000 | 242.77 |
| 1556236800000 | 242.68 |
| 1556496000000 | 242.3 |
| 1556582400000 | 241.74 |
| 1556668800000 | 239.39 |
| 1556755200000 | 240.6 |
| 1556841600000 | 241.45 |
| 1557100800000 | 239.99 |
| 1557187200000 | 237.29 |
| 1557273600000 | 236.7 |
| 1557360000000 | 234.65 |
| 1557446400000 | 234.94 |
| 1557705600000 | 229.86 |
| 1557792000000 | 232.29 |
| 1557878400000 | 233.76 |
| 1557964800000 | 235.45 |
| 1558051200000 | 234.75 |
| 1558310400000 | 232.98 |
| 1558396800000 | 234.26 |
| 1558483200000 | 233.77 |
| 1558569600000 | 230.98 |
| 1558656000000 | 230.66 |
| 1558915200000 | 230.9 |
| 1559001600000 | 230.54 |
| 1559088000000 | 228.49 |
| 1559174400000 | 228.76 |
| 1559260800000 | 226.64 |
| 1559520000000 | 225.23 |
| 1559606400000 | 228.29 |
| 1559692800000 | 229.93 |
| 1559779200000 | 230.25 |
| 1559865600000 | 231.57 |
| 1560124800000 | 233.53 |
| 1560211200000 | 234.72 |
| 1560297600000 | 233.79 |
| 1560384000000 | 234.85 |
| 1560470400000 | 234.84 |
| 1560729600000 | 234.15 |
| 1560816000000 | 237.61 |
| 1560902400000 | 238.77 |
| 1560988800000 | 239.7 |
| 1561075200000 | 237.19 |
| 1561334400000 | 235.89 |
| 1561420800000 | 234.86 |
| 1561507200000 | 235.32 |
| 1561593600000 | 237.4 |
| 1561680000000 | 238.63 |
| 1561939200000 | 241.91 |
| 1562025600000 | 243.02 |
| 1562112000000 | 245.06 |
| 1562198400000 | 245.08 |
| 1562284800000 | 245.55 |
| 1562544000000 | 244.66 |
| 1562630400000 | 244.81 |
| 1562716800000 | 245.18 |
| 1562803200000 | 246.1 |
| 1562889600000 | 247.79 |
| 1563148800000 | 247.42 |
| 1563235200000 | 247.8 |
| 1563321600000 | 247.58 |
| 1563408000000 | 248.2 |
| 1563494400000 | 248.28 |
| 1563753600000 | 248.81 |
| 1563840000000 | 251.37 |
| 1563926400000 | 253.62 |
| 1564012800000 | 251.56 |
| 1564099200000 | 253.16 |
| 1564358400000 | 252.19 |
| 1564444800000 | 251.49 |
| 1564531200000 | 249.61 |
| 1564617600000 | 249.8 |
| 1564704000000 | 246.38 |
| 1564963200000 | 237.79 |
| 1565049600000 | 238.99 |
| 1565136000000 | 239.3 |
| 1565222400000 | 243.78 |
| 1565308800000 | 241.78 |
| 1565568000000 | 239.59 |
| 1565654400000 | 242.38 |
| 1565740800000 | 238.1 |
| 1565827200000 | 238.37 |
| 1565913600000 | 241.71 |
| 1566172800000 | 244.53 |
| 1566259200000 | 244.22 |
| 1566345600000 | 246.3 |
| 1566432000000 | 246.75 |
| 1566518400000 | 242.5 |
| 1566777600000 | 243.01 |
| 1566864000000 | 243.36 |
| 1566950400000 | 244.65 |
| 1567036800000 | 246.63 |
| 1567123200000 | 247.95 |
| 1567382400000 | 248.83 |
| 1567468800000 | 247.69 |
| 1567555200000 | 248.96 |
| 1567641600000 | 252.57 |
| 1567728000000 | 253.36 |
| 1567987200000 | 251.82 |
| 1568073600000 | 250.57 |
| 1568160000000 | 253.19 |
| 1568246400000 | 252.89 |
| 1568332800000 | 251.91 |
| 1568592000000 | 252.82 |
| 1568678400000 | 252.93 |
| 1568764800000 | 252.11 |
| 1568851200000 | 252.53 |
| 1568937600000 | 252.59 |
| 1569196800000 | 253.11 |
| 1569283200000 | 251.65 |
| 1569369600000 | 252.64 |
| 1569456000000 | 252.66 |
| 1569542400000 | 250.65 |
| 1569801600000 | 252.65 |
| 1569888000000 | 250.3 |
| 1569974400000 | 245.66 |
| 1570060800000 | 246.3 |
| 1570147200000 | 248.71 |
| 1570406400000 | 248.33 |
| 1570492800000 | 246.44 |
| 1570579200000 | 246.92 |
| 1570665600000 | 247.8 |
| 1570752000000 | 251.96 |
| 1571011200000 | 252.04 |
| 1571097600000 | 254.51 |
| 1571184000000 | 254.39 |
| 1571270400000 | 254.04 |
| 1571356800000 | 252.58 |
| 1571616000000 | 253.5 |
| 1571702400000 | 253.34 |
| 1571788800000 | 252.77 |
| 1571875200000 | 255.39 |
| 1571961600000 | 257.01 |
| 1572220800000 | 257.74 |
| 1572307200000 | 257.84 |
| 1572393600000 | 257.01 |
| 1572480000000 | 255.99 |
| 1572566400000 | 258.39 |
| 1572825600000 | 260.24 |
| 1572912000000 | 261.21 |
| 1572998400000 | 260.72 |
| 1573084800000 | 262.52 |
| 1573171200000 | 262.87 |
| 1573430400000 | 262.44 |
| 1573516800000 | 263.76 |
| 1573603200000 | 263.76 |
| 1573689600000 | 264.01 |
| 1573776000000 | 264.79 |
| 1574035200000 | 264.73 |
| 1574121600000 | 265.28 |
| 1574208000000 | 264.09 |
| 1574294400000 | 262.5 |
| 1574380800000 | 264.29 |
| 1574640000000 | 267.97 |
| 1574726400000 | 268.96 |
| 1574812800000 | 270.89 |
| 1574899200000 | 270.76 |
| 1574985600000 | 268.71 |
| 1575244800000 | 266.29 |
| 1575331200000 | 264.33 |
| 1575417600000 | 265.37 |
| 1575504000000 | 266.08 |
| 1575590400000 | 269.31 |
| 1575849600000 | 268.67 |
| 1575936000000 | 267.94 |
| 1576022400000 | 269.24 |
| 1576108800000 | 270.34 |
| 1576195200000 | 272.01 |
| 1576454400000 | 274.11 |
| 1576540800000 | 273.39 |
| 1576627200000 | 273.54 |
| 1576713600000 | 274.63 |
| 1576800000000 | 276.48 |
| 1577059200000 | 276.54 |
| 1577145600000 | 277.01 |
| 1577318400000 | 277.44 |
| 1577404800000 | 276.68 |
| 1577664000000 | 274.77 |
| 1577750400000 | 274.49 |
| 1577923200000 | 276.97 |
| 1578009600000 | 276.24 |
| 1578268800000 | 275.52 |
| 1578355200000 | 277.54 |
| 1578441600000 | 278.46 |
| 1578528000000 | 281.3 |
| 1578614400000 | 281.92 |
| 1578873600000 | 282.39 |
| 1578960000000 | 283.27 |
| 1579046400000 | 283.09 |
| 1579132800000 | 284.8 |
| 1579219200000 | 286.47 |
| 1579478400000 | 286.56 |
| 1579564800000 | 284.82 |
| 1579651200000 | 286.57 |
| 1579737600000 | 286.39 |
| 1579824000000 | 285.45 |
| 1580083200000 | 280.81 |
| 1580169600000 | 282.69 |
| 1580256000000 | 282.43 |
| 1580342400000 | 279.74 |
| 1580428800000 | 275.3 |
| 1580688000000 | 276.9 |
| 1580774400000 | 280.74 |
| 1580860800000 | 284.33 |
| 1580947200000 | 287.13 |
| 1581033600000 | 285.47 |
| 1581292800000 | 287.28 |
| 1581379200000 | 289.2 |
| 1581465600000 | 292 |
| 1581552000000 | 293 |
| 1581638400000 | 293.76 |
| 1581897600000 | 294.11 |
| 1581984000000 | 293.41 |
| 1582070400000 | 296.59 |
| 1582156800000 | 295.47 |
| 1582243200000 | 291.44 |
| 1582502400000 | 282.94 |
| 1582588800000 | 275.63 |
| 1582675200000 | 274.2 |
| 1582761600000 | 262.31 |
| 1582848000000 | 257.96 |
| 1583107200000 | 261.87 |
| 1583193600000 | 258.36 |
| 1583280000000 | 265.7 |
| 1583366400000 | 260.56 |
| 1583452800000 | 252.28 |
| 1583712000000 | 233.91 |
| 1583798400000 | 241.35 |
| 1583884800000 | 233.83 |
| 1583971200000 | 216.89 |
| 1584057600000 | 225.57 |
| 1584316800000 | 205.39 |
| 1584403200000 | 215.14 |
| 1584489600000 | 208.85 |
| 1584576000000 | 212.27 |
| 1584662400000 | 208.23 |
| 1584921600000 | 201.54 |
| 1585008000000 | 219.18 |
| 1585094400000 | 224.68 |
| 1585180800000 | 230.97 |
| 1585267200000 | 225.11 |
| 1585526400000 | 231.1 |
| 1585612800000 | 229.79 |
| 1585699200000 | 223.24 |
| 1585785600000 | 224.98 |
| 1585872000000 | 223.57 |
| 1586131200000 | 238.65 |
| 1586217600000 | 237.72 |
| 1586304000000 | 243.72 |
| 1586390400000 | 244.25 |
| 1586736000000 | 243.14 |
| 1586822400000 | 248.89 |
| 1586908800000 | 245.55 |
| 1586995200000 | 247.42 |
| 1587081600000 | 253.8 |
| 1587340800000 | 251.41 |
| 1587427200000 | 243.56 |
| 1587513600000 | 249.33 |
| 1587600000000 | 249.6 |
| 1587686400000 | 251.93 |
| 1587945600000 | 256.68 |
| 1588032000000 | 257.79 |
| 1588118400000 | 262.63 |
| 1588204800000 | 257.92 |
| 1588291200000 | 250.58 |
| 1588550400000 | 252.34 |
| 1588636800000 | 257.06 |
| 1588723200000 | 258.36 |
| 1588809600000 | 262.56 |
| 1588896000000 | 264.45 |
| 1589155200000 | 266.66 |
| 1589241600000 | 261.65 |
| 1589328000000 | 258.52 |
| 1589414400000 | 259.17 |
| 1589500800000 | 261.96 |
| 1589760000000 | 268.72 |
| 1589846400000 | 267.16 |
| 1589932800000 | 270.52 |
| 1590019200000 | 270.5899 |
| 1590105600000 | 271.48 |
| 1590364800000 | 272.75 |
| 1590451200000 | 273.56 |
| 1590537600000 | 274.38 |
| 1590624000000 | 275.02 |
| 1590710400000 | 275.33 |
| 1590969600000 | 277.83 |
| 1591056000000 | 279.32 |
| 1591142400000 | 281.86 |
| 1591228800000 | 277.71 |
| 1591315200000 | 282.66 |
| 1591574400000 | 284.37 |
| 1591660800000 | 282 |
| 1591747200000 | 282.49 |
| 1591833600000 | 269.51 |
| 1591920000000 | 272.37 |
| 1592179200000 | 271.8 |
| 1592265600000 | 279.33 |
| 1592352000000 | 280.52 |
| 1592438400000 | 279.23 |
| 1592524800000 | 280.8 |
| 1592784000000 | 280.77 |
| 1592870400000 | 281.1 |
| 1592956800000 | 276.24 |
| 1593043200000 | 278.5 |
| 1593129600000 | 275.66 |
| 1593388800000 | 275.7 |
| 1593475200000 | 279.05 |
| 1593561600000 | 279.39 |
| 1593648000000 | 282.3 |
| 1593734400000 | 282.74 |
| 1593993600000 | 284.9 |
| 1594080000000 | 283.35 |
| 1594166400000 | 283.26 |
| 1594252800000 | 283.89 |
| 1594339200000 | 283.67 |
| 1594598400000 | 280.68 |
| 1594684800000 | 280.45 |
| 1594771200000 | 284.7 |
| 1594857600000 | 281.94 |
| 1594944000000 | 284.01 |
| 1595203200000 | 286.38 |
| 1595289600000 | 287.4 |
| 1595376000000 | 285.05 |
| 1595462400000 | 282.75 |
| 1595548800000 | 280.06 |
| 1595808000000 | 279.41 |
| 1595894400000 | 278.79 |
| 1595980800000 | 279.77 |
| 1596067200000 | 278.23 |
| 1596153600000 | 276.92 |
| 1596412800000 | 281.6 |
| 1596499200000 | 282.56 |
| 1596585600000 | 282.5899 |
| 1596672000000 | 282.99 |
| 1596758400000 | 283.42 |
| 1597017600000 | 284.17 |
| 1597104000000 | 284.43 |
| 1597190400000 | 286.51 |
| 1597276800000 | 286.68 |
| 1597363200000 | 286.86 |
| 1597622400000 | 288.01 |
| 1597708800000 | 287.0899 |
| 1597795200000 | 286.44 |
| 1597881600000 | 286.56 |
| 1597968000000 | 288.8399 |
| 1598227200000 | 290.85 |
| 1598313600000 | 290.75 |
| 1598400000000 | 292.58 |
| 1598486400000 | 292.72 |
| 1598572800000 | 292.0299 |
| 1598832000000 | 290.15 |
| 1598918400000 | 291.57 |
| 1599004800000 | 298.89 |
| 1599091200000 | 291 |
| 1599177600000 | 286.4 |
| 1599436800000 | 286.63 |
| 1599523200000 | 283.5299 |
| 1599609600000 | 286.69 |
| 1599696000000 | 282.54 |
| 1599782400000 | 283.56 |
| 1600041600000 | 286.33 |
| 1600128000000 | 289.48 |
| 1600214400000 | 290.33 |
| 1600300800000 | 288.27 |
| 1600387200000 | 285.6 |
| 1600646400000 | 284.66 |
| 1600732800000 | 287.17 |
| 1600819200000 | 284.89 |
| 1600905600000 | 284.14 |
| 1600992000000 | 286.61 |
| 1601251200000 | 290.66 |
| 1601337600000 | 289.32 |
| 1601424000000 | 289.94 |
| 1601510400000 | 291.5299 |
| 1601596800000 | 289.15 |
| 1601856000000 | 291.55 |
| 1601942400000 | 289.66 |
| 1602028800000 | 293.63 |
| 1602115200000 | 296.5899 |
| 1602201600000 | 298.52 |
| 1602460800000 | 301.77 |
| 1602547200000 | 302.57 |
| 1602633600000 | 301.92 |
| 1602720000000 | 300.8 |
| 1602806400000 | 300.62 |
| 1603065600000 | 296.82 |
| 1603152000000 | 296.87 |
| 1603238400000 | 294.66 |
| 1603324800000 | 295.89 |
| 1603411200000 | 297.14 |
| 1603670400000 | 291.67 |
| 1603756800000 | 291.16 |
| 1603843200000 | 285.18 |
| 1603929600000 | 287.99 |
| 1604016000000 | 284.21 |
| 1604275200000 | 288.39 |
| 1604361600000 | 292.15 |
| 1604448000000 | 299.8 |
| 1604534400000 | 304.6 |
| 1604620800000 | 303.37 |
| 1604880000000 | 306.25 |
| 1604966400000 | 302.1 |
| 1605052800000 | 306.05 |
| 1605139200000 | 303.35 |
| 1605225600000 | 305.76 |
| 1605484800000 | 308.67 |
| 1605571200000 | 306.52 |
| 1605657600000 | 305.25 |
| 1605744000000 | 306.77 |
| 1605830400000 | 305.55 |
| 1606089600000 | 306.96 |
| 1606176000000 | 309.18 |
| 1606262400000 | 308.89 |
| 1606348800000 | 310.27 |
| 1606435200000 | 311.01 |
| 1606694400000 | 310.23 |
| 1606780800000 | 311.05 |
| 1606867200000 | 309.48 |
| 1606953600000 | 308.11 |
| 1607040000000 | 310.36 |
| 1607299200000 | 310.5299 |
| 1607385600000 | 312.08 |
| 1607472000000 | 312.18 |
| 1607558400000 | 309.65 |
| 1607644800000 | 309.66 |
| 1607904000000 | 309.37 |
| 1607990400000 | 309.99 |
| 1608076800000 | 311.2 |
| 1608163200000 | 314.36 |
| 1608249600000 | 315.15 |
| 1608508800000 | 312.83 |
| 1608595200000 | 313.02 |
| 1608681600000 | 313.05 |
| 1608768000000 | 314.27 |
| 1609113600000 | 315.82 |
| 1609200000000 | 316.61 |
| 1609286400000 | 316.48 |
| 1609372800000 | 318.72 |
| 1609718400000 | 316.51 |
| 1609804800000 | 317.04 |
| 1609891200000 | 316.66 |
| 1609977600000 | 320.61 |
| 1610064000000 | 323.63 |
| 1610323200000 | 323.87 |
| 1610409600000 | 324.12 |
| 1610496000000 | 324.08 |
| 1610582400000 | 323.22 |
| 1610668800000 | 323.08 |
| 1610928000000 | 323.21 |
| 1611014400000 | 323.8399 |
| 1611100800000 | 326.8399 |
| 1611187200000 | 325.86 |
| 1611273600000 | 323.42 |
| 1611532800000 | 324.71 |
| 1611619200000 | 322.8399 |
| 1611705600000 | 318.71 |
| 1611792000000 | 319.32 |
| 1611878400000 | 312.67 |
| 1612137600000 | 318.66 |
| 1612224000000 | 324.38 |
| 1612310400000 | 324.19 |
| 1612396800000 | 327.33 |
| 1612483200000 | 326.91 |
| 1612742400000 | 329.55 |
| 1612828800000 | 329.46 |
| 1612915200000 | 328.27 |
| 1613001600000 | 330.46 |
| 1613088000000 | 332.51 |
| 1613347200000 | 333.31 |
| 1613433600000 | 334.06 |
| 1613520000000 | 333.56 |
| 1613606400000 | 331.01 |
| 1613692800000 | 330.33 |
| 1613952000000 | 329.1 |
| 1614038400000 | 327.91 |
| 1614124800000 | 330.33 |
| 1614211200000 | 322.6 |
| 1614297600000 | 319.52 |
| 1614556800000 | 328.23 |
| 1614643200000 | 325.77 |
| 1614729600000 | 320.64 |
| 1614816000000 | 315.43 |
| 1614902400000 | 319.96 |
| 1615161600000 | 319.58 |
| 1615248000000 | 324.74 |
| 1615334400000 | 326.24 |
| 1615420800000 | 329.08 |
| 1615507200000 | 329.38 |
| 1615766400000 | 332.39 |
| 1615852800000 | 333.8 |
| 1615939200000 | 333.25 |
| 1616025600000 | 329.62 |
| 1616112000000 | 329.43 |
| 1616371200000 | 330.7799 |
| 1616457600000 | 330.16 |
| 1616544000000 | 329.11 |
| 1616630400000 | 331.66 |
| 1616716800000 | 338.5899 |
| 1616976000000 | 339.5299 |
| 1617062400000 | 338.87 |
| 1617148800000 | 339.2 |
| 1617235200000 | 343.57 |
| 1617580800000 | 346.46 |
| 1617667200000 | 345.46 |
| 1617753600000 | 343.74 |
| 1617840000000 | 347.0899 |
| 1617926400000 | 349.2799 |
| 1618185600000 | 348.08 |
| 1618272000000 | 348.18 |
| 1618358400000 | 347.43 |
| 1618444800000 | 350.74 |
| 1618531200000 | 352.05 |
| 1618790400000 | 350.13 |
| 1618876800000 | 346.57 |
| 1618963200000 | 348.95 |
| 1619049600000 | 349.38 |
| 1619136000000 | 350.82 |
| 1619395200000 | 350.38 |
| 1619481600000 | 349.81 |
| 1619568000000 | 348.85 |
| 1619654400000 | 349.27 |
| 1619740800000 | 347.16 |
| 1620000000000 | 347.6 |
| 1620086400000 | 345.62 |
| 1620172800000 | 347.44 |
| 1620259200000 | 348.1 |
| 1620345600000 | 349.56 |
| 1620604800000 | 347.06 |
| 1620691200000 | 342.22 |
| 1620777600000 | 338.7799 |
| 1620864000000 | 338.99 |
| 1620950400000 | 343.5899 |
| 1621209600000 | 343.13 |
| 1621296000000 | 341.44 |
| 1621382400000 | 340.58 |
| 1621468800000 | 345.01 |
| 1621555200000 | 346.43 |
| 1621814400000 | 348 |
| 1621900800000 | 348.13 |
| 1621987200000 | 349.5 |
| 1622073600000 | 349.98 |
| 1622160000000 | 351.02 |
| 1622419200000 | 350.35 |
| 1622505600000 | 349.86 |
| 1622592000000 | 351.69 |
| 1622678400000 | 352.91 |
| 1622764800000 | 355.68 |
| 1623024000000 | 355.06 |
| 1623110400000 | 355.45 |
| 1623196800000 | 354.3399 |
| 1623283200000 | 356.62 |
| 1623369600000 | 359.32 |
| 1623628800000 | 359.81 |
| 1623715200000 | 359.7799 |
| 1623801600000 | 358.46 |
| 1623888000000 | 361.9 |
| 1623974400000 | 361.3 |
| 1624233600000 | 362.1 |
| 1624320000000 | 364.83 |
| 1624406400000 | 362.93 |
| 1624492800000 | 365.64 |
| 1624579200000 | 366.83 |
| 1624838400000 | 368.51 |
| 1624924800000 | 370.01 |
| 1625011200000 | 370.07 |
| 1625097600000 | 370.64 |
| 1625184000000 | 373.32 |
| 1625443200000 | 373.3399 |
| 1625529600000 | 374.4 |
| 1625616000000 | 377.26 |
| 1625702400000 | 372.52 |
| 1625788800000 | 374.89 |
| 1626048000000 | 376.9 |
| 1626134400000 | 377.47 |
| 1626220800000 | 378.13 |
| 1626307200000 | 376.71 |
| 1626393600000 | 375.62 |
| 1626652800000 | 372.46 |
| 1626739200000 | 375.9 |
| 1626825600000 | 378.47 |
| 1626912000000 | 379.35 |
| 1626998400000 | 384.22 |
| 1627257600000 | 382.8399 |
| 1627344000000 | 380.46 |
| 1627430400000 | 381.22 |
| 1627516800000 | 383.27 |
| 1627603200000 | 382.3 |
| 1627862400000 | 383.33 |
| 1627948800000 | 386.26 |
| 1628035200000 | 388.65 |
| 1628121600000 | 391.88 |
| 1628208000000 | 391.77 |
| 1628467200000 | 391.81 |
| 1628553600000 | 392.39 |
| 1628640000000 | 392.2 |
| 1628726400000 | 392.61 |
| 1628812800000 | 392.42 |
| 1629072000000 | 392.41 |
| 1629158400000 | 391.85 |
| 1629244800000 | 389.79 |
| 1629331200000 | 390.7 |
| 1629417600000 | 393.41 |
| 1629676800000 | 394.87 |
| 1629763200000 | 394.91 |
| 1629849600000 | 395.95 |
| 1629936000000 | 393.55 |
| 1630022400000 | 394.76 |
| 1630281600000 | 396.69 |
| 1630368000000 | 395.08 |
| 1630454400000 | 394.01 |
| 1630540800000 | 395.06 |
| 1630627200000 | 394.97 |
| 1630886400000 | 397.0299 |
| 1630972800000 | 395.67 |
| 1631059200000 | 396.7799 |
| 1631145600000 | 395.54 |
| 1631232000000 | 395.74 |
| 1631491200000 | 395.52 |
| 1631577600000 | 395.08 |
| 1631664000000 | 396.25 |
| 1631750400000 | 397.61 |
| 1631836800000 | 395.26 |
| 1632096000000 | 389.96 |
| 1632182400000 | 390.35 |
| 1632268800000 | 391.67 |
| 1632355200000 | 394.54 |
| 1632441600000 | 395.68 |
| 1632700800000 | 393.38 |
| 1632787200000 | 383.56 |
| 1632873600000 | 383.83 |
| 1632960000000 | 382.77 |
| 1633046400000 | 381.02 |
| 1633305600000 | 374.87 |
| 1633392000000 | 377.7 |
| 1633478400000 | 379.48 |
| 1633564800000 | 383.0899 |
| 1633651200000 | 381.92 |
| 1633910400000 | 380.55 |
| 1633996800000 | 379.87 |
| 1634083200000 | 380.81 |
| 1634169600000 | 386.73 |
| 1634256000000 | 389.26 |
| 1634515200000 | 392.45 |
| 1634601600000 | 394.92 |
| 1634688000000 | 395.46 |
| 1634774400000 | 397 |
| 1634860800000 | 398.74 |
| 1635120000000 | 401.8 |
| 1635206400000 | 401.96 |
| 1635292800000 | 398.42 |
| 1635379200000 | 399.92 |
| 1635465600000 | 403.96 |
| 1635724800000 | 406.14 |
| 1635811200000 | 408.07 |
| 1635897600000 | 410.93 |
| 1635984000000 | 416.97 |
| 1636070400000 | 415.71 |
| 1636329600000 | 416.14 |
| 1636416000000 | 416.3 |
| 1636502400000 | 413.15 |
| 1636588800000 | 417.08 |
| 1636675200000 | 422.62 |
| 1636934400000 | 424.26 |
| 1637020800000 | 429.08 |
| 1637107200000 | 429.01 |
| 1637193600000 | 427.64 |
| 1637280000000 | 431.47 |
| 1637539200000 | 429.65 |
| 1637625600000 | 426.27 |
| 1637712000000 | 427.33 |
| 1637798400000 | 427.45 |
| 1637884800000 | 417.52 |
| 1638144000000 | 423.35 |
| 1638230400000 | 415.37 |
| 1638316800000 | 410.6 |
| 1638403200000 | 412.76 |
| 1638489600000 | 411.55 |
| 1638748800000 | 413.16 |
| 1638835200000 | 423.74 |
| 1638921600000 | 422.53 |
| 1639008000000 | 421.04 |
| 1639094400000 | 423.64 |
| 1639353600000 | 423.37 |
| 1639440000000 | 418.15 |
| 1639526400000 | 424.82 |
| 1639612800000 | 421.87 |
| 1639699200000 | 419.26 |
| 1639958400000 | 411.6 |
| 1640044800000 | 419.13 |
| 1640131200000 | 420.98 |
| 1640217600000 | 423.31 |
| 1640304000000 | 423.13 |
| 1640563200000 | 429.26 |
| 1640649600000 | 430.9 |
| 1640736000000 | 429.32 |
| 1640822400000 | 429.15 |
| 1640908800000 | 427.02 |
| 1641168000000 | 428.12 |
| 1641254400000 | 426.05 |
| 1641340800000 | 417.23 |
| 1641427200000 | 412.86 |
| 1641513600000 | 407.57 |
| 1641772800000 | 406.64 |
| 1641859200000 | 408.18 |
| 1641945600000 | 407.79 |
| 1642032000000 | 402.33 |
| 1642118400000 | 400.0899 |
| 1642377600000 | 401.39 |
| 1642464000000 | 396.83 |
| 1642550400000 | 393.42 |
| 1642636800000 | 391.32 |
| 1642723200000 | 384.14 |
| 1642982400000 | 384.6 |
| 1643068800000 | 378.3399 |
| 1643155200000 | 378.05 |
| 1643241600000 | 377.58 |
| 1643328000000 | 383.83 |
| 1643587200000 | 391.58 |
| 1643673600000 | 393.93 |
| 1643760000000 | 398.38 |
| 1643846400000 | 386.26 |
| 1643932800000 | 383.58 |
| 1644192000000 | 383.63 |
| 1644278400000 | 386.5899 |
| 1644364800000 | 394.2 |
| 1644451200000 | 387.8399 |
| 1644537600000 | 381.48 |
| 1644796800000 | 380.35 |
| 1644883200000 | 383.74 |
| 1644969600000 | 384.32 |
| 1645056000000 | 379.05 |
| 1645142400000 | 376.77 |
| 1645401600000 | 375.91 |
| 1645488000000 | 372.2 |
| 1645574400000 | 367.67 |
| 1645660800000 | 375.93 |
| 1645747200000 | 380.69 |
| 1646006400000 | 382.76 |
| 1646092800000 | 383.81 |
| 1646179200000 | 389.71 |
| 1646265600000 | 389.55 |
| 1646352000000 | 389.55 |
| 1646611200000 | 381.16 |
| 1646697600000 | 376.08 |
| 1646784000000 | 379.58 |
| 1646870400000 | 379.93 |
| 1646956800000 | 375.65 |
| 1647216000000 | 372.66 |
| 1647302400000 | 377.48 |
| 1647388800000 | 386.9 |
| 1647475200000 | 390.06 |
| 1647561600000 | 397.68 |
| 1647820800000 | 397.15 |
| 1647907200000 | 401.72 |
| 1647993600000 | 399.39 |
| 1648080000000 | 402.29 |
| 1648166400000 | 402.9 |
| 1648425600000 | 404.48 |
| 1648512000000 | 408.04 |
| 1648598400000 | 404.65 |
| 1648684800000 | 400.4 |
| 1648771200000 | 404.0899 |
| 1649030400000 | 408.89 |
| 1649116800000 | 407.68 |
| 1649203200000 | 403.3 |
| 1649289600000 | 407.07 |
| 1649376000000 | 408.15 |
| 1649635200000 | 400.95 |
| 1649721600000 | 400.07 |
| 1649808000000 | 406.08 |
| 1649894400000 | 405.64 |
| 1650240000000 | 402.27 |
| 1650326400000 | 406.14 |
| 1650412800000 | 405.42 |
| 1650499200000 | 399.8399 |
| 1650585600000 | 391.72 |
| 1650844800000 | 393.7799 |
| 1650931200000 | 385.74 |
| 1651017600000 | 389.81 |
| 1651104000000 | 396.37 |
| 1651190400000 | 388.76 |
| 1651449600000 | 389.63 |
| 1651536000000 | 390.91 |
| 1651622400000 | 397.2799 |
| 1651708800000 | 387.05 |
| 1651795200000 | 379.8399 |
| 1652054400000 | 369.11 |
| 1652140800000 | 369.93 |
| 1652227200000 | 365.69 |
| 1652313600000 | 368.87 |
| 1652400000000 | 378.92 |
| 1652659200000 | 377.22 |
| 1652745600000 | 378.65 |
| 1652832000000 | 365.73 |
| 1652918400000 | 361.27 |
| 1653004800000 | 364.96 |
| 1653264000000 | 366.63 |
| 1653350400000 | 361.7 |
| 1653436800000 | 365.52 |
| 1653523200000 | 370.89 |
| 1653609600000 | 379.29 |
| 1653868800000 | 380.5 |
| 1653955200000 | 378.38 |
| 1654041600000 | 376.5899 |
| 1654128000000 | 381.05 |
| 1654214400000 | 377.68 |
| 1654473600000 | 377.75 |
| 1654560000000 | 379.94 |
| 1654646400000 | 376.86 |
| 1654732800000 | 371.44 |
| 1654819200000 | 364.98 |
| 1655078400000 | 355.55 |
| 1655164800000 | 353.3399 |
| 1655251200000 | 356.21 |
| 1655337600000 | 345.06 |
| 1655424000000 | 343.25 |
| 1655683200000 | 340.98 |
| 1655769600000 | 346.62 |
| 1655856000000 | 343.56 |
| 1655942400000 | 348.24 |
| 1656028800000 | 356.57 |
| 1656288000000 | 357.23 |
| 1656374400000 | 354.71 |
| 1656460800000 | 353.75 |
| 1656547200000 | 350.47 |
| 1656633600000 | 352.3399 |
| 1656892800000 | 352.95 |
| 1656979200000 | 358.56 |
| 1657065600000 | 361.51 |
| 1657152000000 | 369.74 |
| 1657238400000 | 371.24 |
| 1657497600000 | 369.92 |
| 1657584000000 | 369.05 |
| 1657670400000 | 366.19 |
| 1657756800000 | 368.7799 |
| 1657843200000 | 371.76 |
| 1658102400000 | 368.79 |
| 1658188800000 | 373.81 |
| 1658275200000 | 379.27 |
| 1658361600000 | 383.11 |
| 1658448000000 | 380.92 |
| 1658707200000 | 380.79 |
| 1658793600000 | 379.44 |
| 1658880000000 | 385.71 |
| 1658966400000 | 391.91 |
| 1659052800000 | 397.81 |
| 1659312000000 | 396.7799 |
| 1659398400000 | 394.51 |
| 1659484800000 | 398.73 |
| 1659571200000 | 396.44 |
| 1659657600000 | 397.04 |
| 1659916800000 | 396.93 |
| 1660003200000 | 392.69 |
| 1660089600000 | 396.01 |
| 1660176000000 | 397.64 |
| 1660262400000 | 404.52 |
| 1660521600000 | 407.76 |
| 1660608000000 | 408.18 |
| 1660694400000 | 405.12 |
| 1660780800000 | 406.89 |
| 1660867200000 | 404.39 |
| 1661126400000 | 401.66 |
| 1661212800000 | 400.96 |
| 1661299200000 | 401.1 |
| 1661385600000 | 406.8 |
| 1661472000000 | 395.63 |
| 1661731200000 | 392.2799 |
| 1661817600000 | 389.14 |
| 1661904000000 | 383.97 |
| 1661990400000 | 384.36 |
| 1662076800000 | 380.65 |
| 1662336000000 | 384.35 |
| 1662422400000 | 382.56 |
| 1662508800000 | 382.61 |
| 1662595200000 | 387.43 |
| 1662681600000 | 391.49 |
| 1662940800000 | 393.16 |
| 1663027200000 | 383.13 |
| 1663113600000 | 382.13 |
| 1663200000000 | 377.77 |
| 1663286400000 | 372.67 |
| 1663545600000 | 373.91 |
| 1663632000000 | 371.76 |
| 1663718400000 | 370.7799 |
| 1663804800000 | 368.72 |
| 1663891200000 | 365.36 |
| 1664150400000 | 361.6 |
| 1664236800000 | 364.5 |
| 1664323200000 | 369.14 |
| 1664409600000 | 360.44 |
| 1664496000000 | 356.1 |
| 1664755200000 | 365.0299 |
| 1664841600000 | 372.0299 |
| 1664928000000 | 375.9 |
| 1665014400000 | 376.44 |
| 1665100800000 | 369.29 |
| 1665360000000 | 369.43 |
| 1665446400000 | 365.99 |
| 1665532800000 | 364.47 |
| 1665619200000 | 368.6 |
| 1665705600000 | 362.86 |
| 1665964800000 | 366.44 |
| 1666051200000 | 368.88 |
| 1666137600000 | 368.25 |
| 1666224000000 | 364.73 |
| 1666310400000 | 371.54 |
| 1666569600000 | 375.21 |
| 1666656000000 | 377.49 |
| 1666742400000 | 376.49 |
| 1666828800000 | 376.89 |
| 1666915200000 | 382.61 |
| 1667174400000 | 383.62 |
| 1667260800000 | 386.26 |
| 1667347200000 | 379.24 |
| 1667433600000 | 377.11 |
| 1667520000000 | 377.54 |
| 1667779200000 | 380.23 |
| 1667865600000 | 381.82 |
| 1667952000000 | 377.06 |
| 1668038400000 | 387.8 |
| 1668124800000 | 392.24 |
| 1668384000000 | 392.46 |
| 1668470400000 | 394.86 |
| 1668556800000 | 389.18 |
| 1668643200000 | 389.6 |
| 1668729600000 | 389.08 |
| 1668988800000 | 389.05 |
| 1669075200000 | 393.88 |
| 1669161600000 | 393.92 |
| 1669248000000 | 395.38 |
| 1669334400000 | 393.95 |
| 1669593600000 | 389.35 |
| 1669680000000 | 391.66 |
| 1669766400000 | 400.2799 |
| 1669852800000 | 397.7 |
| 1669939200000 | 396.11 |
| 1670198400000 | 389.76 |
| 1670284800000 | 384.8 |
| 1670371200000 | 384.33 |
| 1670457600000 | 385.0899 |
| 1670544000000 | 384.82 |
| 1670803200000 | 387.1 |
| 1670889600000 | 389.29 |
| 1670976000000 | 389.0299 |
| 1671062400000 | 378.8399 |
| 1671148800000 | 375.05 |
| 1671408000000 | 372.99 |
| 1671494400000 | 372.58 |
| 1671580800000 | 378.56 |
| 1671667200000 | 375.0299 |
| 1671753600000 | 374.95 |
| 1672012800000 | 375.15 |
| 1672099200000 | 373.13 |
| 1672185600000 | 370.16 |
| 1672272000000 | 372.58 |
| 1672358400000 | 371.73 |
| 1672617600000 | 372.24 |
| 1672704000000 | 374.3 |
| 1672790400000 | 375.96 |
| 1672876800000 | 376.23 |
| 1672963200000 | 383.47 |
| 1673222400000 | 380.69 |
| 1673308800000 | 382.26 |
| 1673395200000 | 384.65 |
| 1673481600000 | 386.66 |
| 1673568000000 | 388.74 |
| 1673827200000 | 388.91 |
| 1673913600000 | 390.3 |
| 1674000000000 | 388.68 |
| 1674086400000 | 385.96 |
| 1674172800000 | 390.01 |
| 1674432000000 | 393.46 |
| 1674518400000 | 393.83 |
| 1674604800000 | 392.2 |
| 1674691200000 | 397.19 |
| 1674777600000 | 398.58 |
| 1675036800000 | 393.66 |
| 1675123200000 | 395.43 |
| 1675209600000 | 398.04 |
| 1675296000000 | 402.85 |
| 1675382400000 | 402.47 |
| 1675641600000 | 401.07 |
| 1675728000000 | 407.12 |
| 1675814400000 | 403.81 |
| 1675900800000 | 401.58 |
| 1675987200000 | 405.36 |
| 1676246400000 | 405.4 |
| 1676332800000 | 406.17 |
| 1676419200000 | 406.51 |
| 1676505600000 | 403.72 |
| 1676592000000 | 400.5 |
| 1676851200000 | 400 |
| 1676937600000 | 395.33 |
| 1677024000000 | 395.35 |
| 1677110400000 | 396.37 |
| 1677196800000 | 394 |
| 1677456000000 | 392.43 |
| 1677542400000 | 392.38 |
| 1677628800000 | 389.94 |
| 1677715200000 | 394.8399 |
| 1677801600000 | 399.9 |
| 1678060800000 | 398.36 |
| 1678147200000 | 396.57 |
| 1678233600000 | 397.71 |
| 1678320000000 | 394.48 |
| 1678406400000 | 384.39 |
| 1678665600000 | 380.58 |
| 1678752000000 | 382.69 |
| 1678838400000 | 383.66 |
| 1678924800000 | 383.7 |
| 1679011200000 | 381.82 |
| 1679270400000 | 381.93 |
| 1679356800000 | 384.33 |
| 1679443200000 | 381.48 |
| 1679529600000 | 382.01 |
| 1679616000000 | 385.91 |
| 1679875200000 | 385.89 |
| 1679961600000 | 384.91 |
| 1680048000000 | 389.89 |
| 1680134400000 | 390.48 |
| 1680220800000 | 397.1 |
| 1680480000000 | 397.42 |
| 1680566400000 | 392 |
| 1680652800000 | 390.91 |
| 1680739200000 | 389.35 |
| 1681084800000 | 393.2799 |
| 1681171200000 | 393.94 |
| 1681257600000 | 391.67 |
| 1681344000000 | 394.07 |
| 1681430400000 | 394.68 |
| 1681689600000 | 396.8 |
| 1681776000000 | 396.43 |
| 1681862400000 | 394.41 |
| 1681948800000 | 393.96 |
| 1682035200000 | 394.13 |
| 1682294400000 | 392.33 |
| 1682380800000 | 387.85 |
| 1682467200000 | 382.42 |
| 1682553600000 | 387.64 |
| 1682640000000 | 389.61 |
| 1682899200000 | 390.33 |
| 1682985600000 | 387.87 |
| 1683072000000 | 384.51 |
| 1683158400000 | 383.91 |
| 1683244800000 | 390.16 |
| 1683504000000 | 391.0299 |
| 1683590400000 | 392.19 |
| 1683676800000 | 392.46 |
| 1683763200000 | 394.06 |
| 1683849600000 | 396.23 |
| 1684108800000 | 398.5 |
| 1684195200000 | 396.22 |
| 1684281600000 | 399.95 |
| 1684368000000 | 406.16 |
| 1684454400000 | 405.98 |
| 1684713600000 | 406.31 |
| 1684800000000 | 402.7799 |
| 1684886400000 | 398.36 |
| 1684972800000 | 401.55 |
| 1685059200000 | 407.3399 |
| 1685318400000 | 408.37 |
| 1685404800000 | 407.32 |
| 1685491200000 | 405.83 |
| 1685577600000 | 406.75 |
| 1685664000000 | 411.8 |
| 1685923200000 | 412.46 |
| 1686009600000 | 414.36 |
| 1686096000000 | 410.75 |
| 1686182400000 | 410.3 |
| 1686268800000 | 411.37 |
| 1686528000000 | 415.35 |
| 1686614400000 | 418.14 |
| 1686700800000 | 418.89 |
| 1686787200000 | 420.49 |
| 1686873600000 | 419.05 |
| 1687132800000 | 417.43 |
| 1687219200000 | 415.83 |
| 1687305600000 | 412.3399 |
| 1687392000000 | 411.36 |
| 1687478400000 | 410.13 |
| 1687737600000 | 409.0899 |
| 1687824000000 | 411.39 |
| 1687910400000 | 415.37 |
| 1687996800000 | 417.14 |
| 1688083200000 | 421.19 |
| 1688342400000 | 422.22 |
| 1688428800000 | 422.55 |
| 1688515200000 | 421.45 |
| 1688601600000 | 415.5899 |
| 1688688000000 | 412.3 |
| 1688947200000 | 413.54 |
| 1689033600000 | 415.38 |
| 1689120000000 | 415.17 |
| 1689206400000 | 417.42 |
| 1689292800000 | 416.92 |
| 1689552000000 | 419.5 |
| 1689638400000 | 420.88 |
| 1689724800000 | 423.51 |
| 1689811200000 | 422.41 |
| 1689897600000 | 423.45 |
| 1690156800000 | 425.38 |
| 1690243200000 | 428.92 |
| 1690329600000 | 427.15 |
| 1690416000000 | 429.13 |
| 1690502400000 | 430.29 |
| 1690761600000 | 432.72 |
| 1690848000000 | 433.09 |
| 1690934400000 | 427.19 |
| 1691020800000 | 426.88 |
| 1691107200000 | 419.45 |
| 1691366400000 | 422 |
| 1691452800000 | 425.22 |
| 1691539200000 | 423.98 |
| 1691625600000 | 423.35 |
| 1691712000000 | 423.47 |
| 1691971200000 | 426.06 |
| 1692057600000 | 421.83 |
| 1692144000000 | 419.76 |
| 1692230400000 | 413.98 |
| 1692316800000 | 414.86 |
| 1692576000000 | 416.5899 |
| 1692662400000 | 418.93 |
| 1692748800000 | 423.42 |
| 1692835200000 | 418.47 |
| 1692921600000 | 420.26 |
| 1693180800000 | 423.02 |
| 1693267200000 | 427.89 |
| 1693353600000 | 427.15 |
| 1693440000000 | 429.47 |
| 1693526400000 | 433.43 |
| 1693785600000 | 435.3 |
| 1693872000000 | 436.52 |
| 1693958400000 | 435.11 |
| 1694044800000 | 433.38 |
| 1694131200000 | 432.68 |
| 1694390400000 | 433.64 |
| 1694476800000 | 432.12 |
| 1694563200000 | 429.38 |
| 1694649600000 | 436.44 |
| 1694736000000 | 433.77 |
| 1694995200000 | 433.29 |
| 1695081600000 | 431.21 |
| 1695168000000 | 429.44 |
| 1695254400000 | 424.11 |
| 1695340800000 | 424.86 |
| 1695600000000 | 428.77 |
| 1695686400000 | 423.51 |
| 1695772800000 | 427.36 |
| 1695859200000 | 428.21 |
| 1695945600000 | 427.22 |
| 1696204800000 | 428.9 |
| 1696291200000 | 423.27 |
| 1696377600000 | 424.11 |
| 1696464000000 | 423.62 |
| 1696550400000 | 427.24 |
| 1696809600000 | 429.45 |
| 1696896000000 | 431.96 |
| 1696982400000 | 433.69 |
| 1697068800000 | 437.34 |
| 1697155200000 | 436.67 |
| 1697414400000 | 436.69 |
| 1697500800000 | 438.45 |
| 1697587200000 | 435.97 |
| 1697673600000 | 428.33 |
| 1697760000000 | 421.85 |
| 1698019200000 | 419.0899 |
| 1698105600000 | 421.76 |
| 1698192000000 | 418.04 |
| 1698278400000 | 415.72 |
| 1698364800000 | 414.39 |
| 1698624000000 | 416.0899 |
| 1698710400000 | 417.92 |
| 1698796800000 | 424.82 |
| 1698883200000 | 428.76 |
| 1698969600000 | 426.78 |
| 1699228800000 | 428.41 |
| 1699315200000 | 429.96 |
| 1699401600000 | 429.21 |
| 1699488000000 | 428.66 |
| 1699574400000 | 435 |
| 1699833600000 | 435.33 |
| 1699920000000 | 437.81 |
| 1700006400000 | 439.76 |
| 1700092800000 | 436.78 |
| 1700179200000 | 439.75 |
| 1700438400000 | 442.32 |
| 1700524800000 | 443.63 |
| 1700611200000 | 446.72 |
| 1700697600000 | 445.66 |
| 1700784000000 | 446.84 |
| 1701043200000 | 446.93 |
| 1701129600000 | 444.93 |
| 1701216000000 | 446.38 |
| 1701302400000 | 451.68 |
| 1701388800000 | 458.24 |
| 1701648000000 | 458.08 |
| 1701734400000 | 456.85 |
| 1701820800000 | 457.35 |
| 1701907200000 | 458.84 |
| 1701993600000 | 461.45 |
| 1702252800000 | 465.42 |
| 1702339200000 | 465.81 |
| 1702425600000 | 471.12 |
| 1702512000000 | 465.12 |
| 1702598400000 | 470.99 |
| 1702857600000 | 473.36 |
| 1702944000000 | 474.39 |
| 1703030400000 | 471.6 |
| 1703116800000 | 473.35 |
| 1703203200000 | 474.12 |
| 1703548800000 | 474.32 |
| 1703635200000 | 473.65 |
| 1703721600000 | 473.79 |
| 1703808000000 | 474.19 |
| 1704153600000 | 473.35 |
| 1704240000000 | 470.36 |
| 1704326400000 | 467.48 |
| 1704412800000 | 466.83 |
| 1704672000000 | 470.48 |
| 1704758400000 | 473.56 |
| 1704844800000 | 474.63 |
| 1704931200000 | 476.34 |
| 1705017600000 | 478.56 |
| 1705276800000 | 478.59 |
| 1705363200000 | 478.6 |
| 1705449600000 | 476.82 |
| 1705536000000 | 481.18 |
| 1705622400000 | 484.94 |
| 1705881600000 | 489.12 |
| 1705968000000 | 489.61 |
| 1706054400000 | 487.69 |
| 1706140800000 | 491.61 |
| 1706227200000 | 490.53 |
| 1706486400000 | 496.91 |
| 1706572800000 | 495.85 |
| 1706659200000 | 493.39 |
| 1706745600000 | 496.8 |
| 1706832000000 | 499.18 |
| 1707091200000 | 501.53 |
| 1707177600000 | 502.2 |
| 1707264000000 | 506.91 |
| 1707350400000 | 508.04 |
| 1707436800000 | 509.11 |
| 1707696000000 | 508.93 |
| 1707782400000 | 508.87 |
| 1707868800000 | 511.84 |
| 1707955200000 | 513.37 |
| 1708041600000 | 512.41 |
| 1708300800000 | 512.25 |
| 1708387200000 | 506.4 |
| 1708473600000 | 500.02 |
| 1708560000000 | 508.84 |
| 1708646400000 | 509.43 |
| 1708905600000 | 510.32 |
| 1708992000000 | 511.01 |
| 1709078400000 | 510.8 |
| 1709164800000 | 512.83 |
| 1709251200000 | 517.58 |
| 1709510400000 | 518.19 |
| 1709596800000 | 512.89 |
| 1709683200000 | 514.12 |
| 1709769600000 | 521.05 |
| 1709856000000 | 515.74 |
| 1710115200000 | 513.4299 |
| 1710201600000 | 518.84 |
| 1710288000000 | 516.7 |
| 1710374400000 | 519.12 |
| 1710460800000 | 513.41 |
| 1710720000000 | 517.63 |
| 1710806400000 | 519.87 |
| 1710892800000 | 523.1799 |
| 1710979200000 | 526.46 |
| 1711065600000 | 526.0599 |
| 1711324800000 | 523.41 |
| 1711411200000 | 522.57 |
| 1711497600000 | 523.71 |
| 1711584000000 | 524.98 |
| 1711929600000 | 524.33 |
| 1712016000000 | 520.0599 |
| 1712102400000 | 517.53 |
| 1712188800000 | 512.66 |
| 1712275200000 | 515.7 |
| 1712534400000 | 514.33 |
| 1712620800000 | 515.22 |
| 1712707200000 | 516.39 |
| 1712793600000 | 520.92 |
| 1712880000000 | 522.75 |
| 1713139200000 | 516.23 |
| 1713225600000 | 512.01 |
| 1713312000000 | 508.58 |
| 1713398400000 | 505.8 |
| 1713484800000 | 498.83 |
| 1713744000000 | 503.34 |
| 1713830400000 | 507.1 |
| 1713916800000 | 508.68 |
| 1714003200000 | 503.85 |
| 1714089600000 | 508.51 |
| 1714348800000 | 508.58 |
| 1714435200000 | 504.83 |
| 1714521600000 | 501.09 |
| 1714608000000 | 505.8 |
| 1714694400000 | 508.76 |
| 1714953600000 | 511.51 |
| 1715040000000 | 516.01 |
| 1715126400000 | 514.35 |
| 1715212800000 | 514.03 |
| 1715299200000 | 516.54 |
| 1715558400000 | 515.55 |
| 1715644800000 | 515.26 |
| 1715731200000 | 521.26 |
| 1715817600000 | 523.16 |
| 1715904000000 | 522.97 |
| 1716163200000 | 524.69 |
| 1716249600000 | 524.59 |
| 1716336000000 | 522.54 |
| 1716422400000 | 524.19 |
| 1716508800000 | 525.85 |
| 1716768000000 | 525.66 |
| 1716854400000 | 524.57 |
| 1716940800000 | 523.71 |
| 1717027200000 | 519.58 |
| 1717113600000 | 522.03 |
| 1717372800000 | 523.24 |
| 1717459200000 | 523.28 |
| 1717545600000 | 527.75 |
| 1717632000000 | 529.9299 |
| 1717718400000 | 532.36 |
| 1717977600000 | 538.0599 |
| 1718064000000 | 541.3 |
| 1718150400000 | 541.05 |
| 1718236800000 | 542.2 |
| 1718323200000 | 545.54 |
| 1718582400000 | 546.09 |
| 1718668800000 | 548.01 |
| 1718755200000 | 547.8099 |
| 1718841600000 | 547.39 |
| 1718928000000 | 547.2 |
| 1719187200000 | 542.58 |
| 1719273600000 | 548.38 |
| 1719360000000 | 550.28 |
| 1719446400000 | 547.67 |
| 1719532800000 | 546.82 |
| 1719792000000 | 545.6799 |
| 1719878400000 | 548.09 |
| 1719964800000 | 548.59 |
| 1720051200000 | 549.65 |
| 1720137600000 | 552.37 |
| 1720396800000 | 550.58 |
| 1720483200000 | 551.15 |
| 1720569600000 | 555.5599 |
| 1720656000000 | 550.55 |
| 1720742400000 | 552.15 |
| 1721001600000 | 552.84 |
| 1721088000000 | 555.12 |
| 1721174400000 | 542.8099 |
| 1721260800000 | 536.28 |
| 1721347200000 | 536.19 |
| 1721606400000 | 539.51 |
| 1721692800000 | 541.59 |
| 1721779200000 | 533.02 |
| 1721865600000 | 529.95 |
| 1721952000000 | 532.19 |
| 1722211200000 | 533.92 |
| 1722297600000 | 532.69 |
| 1722384000000 | 546.1 |
| 1722470400000 | 539.84 |
| 1722556800000 | 521.63 |
| 1722816000000 | 501.12 |
| 1722902400000 | 513.47 |
| 1722988800000 | 509.76 |
| 1723075200000 | 519.73 |
| 1723161600000 | 525.6799 |
| 1723420800000 | 526.05 |
| 1723507200000 | 532.86 |
| 1723593600000 | 531.49 |
| 1723680000000 | 540.94 |
| 1723766400000 | 544.65 |
| 1724025600000 | 544.94 |
| 1724112000000 | 543.35 |
| 1724198400000 | 544.78 |
| 1724284800000 | 542.62 |
| 1724371200000 | 544.32 |
| 1724630400000 | 542.47 |
| 1724716800000 | 544.51 |
| 1724803200000 | 543.55 |
| 1724889600000 | 546.45 |
| 1724976000000 | 550.79 |
| 1725235200000 | 549.45 |
| 1725321600000 | 540.66 |
| 1725408000000 | 532.98 |
| 1725494400000 | 528.44 |
| 1725580800000 | 521.4 |
| 1725840000000 | 530.33 |
| 1725926400000 | 532.42 |
| 1726012800000 | 537.95 |
| 1726099200000 | 544.88 |
| 1726185600000 | 545.76 |
| 1726444800000 | 544.34 |
| 1726531200000 | 541.69 |
| 1726617600000 | 539.97 |
| 1726704000000 | 549.0599 |
| 1726790400000 | 546.16 |
| 1727049600000 | 548.24 |
| 1727136000000 | 548.4 |
| 1727222400000 | 547.77 |
| 1727308800000 | 552.27 |
| 1727395200000 | 552.66 |
| 1727654400000 | 550.76 |
| 1727740800000 | 550.1799 |
| 1727827200000 | 548.83 |
| 1727913600000 | 551.21 |
| 1728000000000 | 555.48 |
| 1728259200000 | 554.35 |
| 1728345600000 | 559.55 |
| 1728432000000 | 565.78 |
| 1728518400000 | 566.23 |
| 1728604800000 | 569.12 |
| 1728864000000 | 573.5599 |
| 1728950400000 | 571.85 |
| 1729036800000 | 570.82 |
| 1729123200000 | 572.94 |
| 1729209600000 | 573.76 |
| 1729468800000 | 575.53 |
| 1729555200000 | 573.66 |
| 1729641600000 | 568.38 |
| 1729728000000 | 568.51 |
| 1729814400000 | 567.15 |
| 1730073600000 | 569.51 |
| 1730160000000 | 570.4299 |
| 1730246400000 | 564.84 |
| 1730332800000 | 558.2 |
| 1730419200000 | 559.75 |
| 1730678400000 | 557.8 |
| 1730764800000 | 561.89 |
| 1730851200000 | 580.41 |
| 1730937600000 | 579.5 |
| 1731024000000 | 586.89 |
| 1731283200000 | 592.96 |
| 1731369600000 | 593.26 |
| 1731456000000 | 591.94 |
| 1731542400000 | 590.53 |
| 1731628800000 | 585.14 |
| 1731888000000 | 583.89 |
| 1731974400000 | 586.98 |
| 1732060800000 | 591.51 |
| 1732147200000 | 596.8099 |
| 1732233600000 | 604.9299 |
| 1732492800000 | 604.11 |
| 1732579200000 | 606.23 |
| 1732665600000 | 600.4299 |
| 1732752000000 | 602.57 |
| 1732838400000 | 605.89 |
| 1733097600000 | 612.64 |
| 1733184000000 | 616.17 |
| 1733270400000 | 618.8099 |
| 1733356800000 | 615.33 |
| 1733443200000 | 616.82 |
| 1733702400000 | 610.22 |
| 1733788800000 | 612.04 |
| 1733875200000 | 614.62 |
| 1733961600000 | 614.4 |
| 1734048000000 | 607.52 |
| 1734307200000 | 606.63 |
| 1734393600000 | 605.29 |
| 1734480000000 | 595.67 |
| 1734566400000 | 595.76 |
| 1734652800000 | 593.08 |
| 1734912000000 | 598.57 |
| 1734998400000 | 601.44 |
| 1735171200000 | 600.9 |
| 1735257600000 | 597.74 |
| 1735516800000 | 594.08 |
| 1735603200000 | 592.16 |
| 1735776000000 | 598.78 |
| 1735862400000 | 603.41 |
| 1736121600000 | 600.34 |
| 1736208000000 | 596.77 |
| 1736294400000 | 602.12 |
| 1736380800000 | 602.02 |
| 1736467200000 | 598.54 |
| 1736726400000 | 596.62 |
| 1736812800000 | 589.36 |
| 1736899200000 | 597.52 |
| 1736985600000 | 597.51 |
| 1737072000000 | 600.61 |
| 1737331200000 | 596.04 |
| 1737417600000 | 600.96 |
| 1737504000000 | 605.9299 |
| 1737590400000 | 609.47 |
| 1737676800000 | 603.87 |
| 1737936000000 | 600.45 |
| 1738022400000 | 609.84 |
| 1738108800000 | 608.49 |
| 1738195200000 | 613.33 |
| 1738281600000 | 609.9 |
| 1738540800000 | 610.12 |
| 1738627200000 | 611.76 |
| 1738713600000 | 617.6799 |
| 1738800000000 | 624.49 |
| 1738886400000 | 621.6 |
| 1739145600000 | 627.46 |
| 1739232000000 | 625.16 |
| 1739318400000 | 621.89 |
| 1739404800000 | 629.5 |
| 1739491200000 | 628.22 |
| 1739750400000 | 631.3099 |
| 1739836800000 | 632.52 |
| 1739923200000 | 634.65 |
| 1740009600000 | 625.89 |
| 1740096000000 | 622.63 |
| 1740355200000 | 619.58 |
| 1740441600000 | 615.24 |
| 1740528000000 | 610.73 |
| 1740614400000 | 606.24 |
| 1740700800000 | 611.19 |
| 1740960000000 | 603.04 |
| 1741046400000 | 591.57 |
| 1741132800000 | 583.35 |
| 1741219200000 | 572.05 |
| 1741305600000 | 566.76 |
| 1741564800000 | 553.82 |
| 1741651200000 | 543.1 |
| 1741737600000 | 542.83 |
| 1741824000000 | 539.19 |
| 1741910400000 | 549.38 |
| 1742169600000 | 552.58 |
| 1742256000000 | 545.8099 |
| 1742342400000 | 552.37 |
| 1742428800000 | 553.15 |
| 1742515200000 | 555.35 |
| 1742774400000 | 562.28 |
| 1742860800000 | 565.49 |
| 1742947200000 | 559.86 |
| 1743033600000 | 557.96 |
| 1743120000000 | 547.71 |
| 1743379200000 | 544.59 |
| 1743465600000 | 549.03 |
| 1743552000000 | 548.58 |
| 1743638400000 | 519.49 |
| 1743724800000 | 496.95 |
| 1743984000000 | 487.61 |
| 1744070400000 | 488.92 |
| 1744156800000 | 510.86 |
| 1744243200000 | 505.13 |
| 1744329600000 | 504.61 |
| 1744588800000 | 511.16 |
| 1744675200000 | 515.87 |
| 1744761600000 | 503.79 |
| 1744848000000 | 508.09 |
| 1745193600000 | 493.88 |
| 1745280000000 | 500.9 |
| 1745366400000 | 512.62 |
| 1745452800000 | 520.85 |
| 1745539200000 | 523.62 |
| 1745798400000 | 524.79 |
| 1745884800000 | 528.67 |
| 1745971200000 | 533.05 |
| STOXX Global 1800 ESG-X Ax Quality | STOXX Global 1800 ESG-X | |
|---|---|---|
| 2018 | -2.2168340012274 | -3.8321520788187 |
| 2019 | 38.792063648581 | 31.826352771716 |
| 2020 | 16.1805163303 | 8.6933010781747 |
| 2021 | 34.131072489834 | 30.828876961238 |
| 2022 | -12.994464670188 | -13.455012829101 |
| 2023 | 27.803971973851 | 21.065148414415 |
| 2024 | 24.985379179334 | 27.455197936613 |
| 2025 | -27.783404723986 | -27.119880747622 |
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 |
|---|---|---|---|---|
| Gross Return EUR | CH0524921464 | SAW1EQUG | .SAW1EQUG | |
| Net Return EUR | CH0524921381 | SAW1EQUR | .SAW1EQUR | |
| Price EUR | CH0524921233 | SAW1EQUP | .SAW1EQUP | |
| Gross Return USD | CH0524921886 | SAW1EQUZ | SAW1EQUZ INDEX | .SAW1EQUZ |
| Price USD | CH0524921597 | SAW1EQUL | .SAW1EQUL | |
| Net Return USD | CH0524921704 | SAW1EQUV | .SAW1EQUV |
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 |
|---|---|---|---|
| Costco Wholesale Corp. | Retail | USA | 8.543% |
| Apple Inc. | Technology | USA | 7.278% |
| NVIDIA Corp. | Technology | USA | 7.089% |
| AT&T Inc. | Telecommunications | USA | 6.134% |
| NOVO NORDISK B | Health Care | Denmark | 4.944% |
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 4.627% |
| MERCADOLIBRE | Consumer Products and Services | USA | 3.485% |
| CROWDSTRIKE HOLDINGS A | Technology | USA | 3.437% |
| META PLATFORMS CLASS A | Technology | USA | 3.418% |
| McKesson Corp. | Personal Care, Drug and Grocery Stores | USA | 3.081% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of April 30, 2025
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.