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
Index Description
STOXX uses Axioma's risk model and optimizer to construct the factor indices. The STOXX ESG-X single and multi-factor indices are based on the respective STOXX ESG-X country or regional benchmark indices.
Key facts
- Invest responsibly in targeted factor exposures with managed liquidity and risk profiles across various regions
- Universe is based on the STOXX ESG-X benchmark family with standardized ESG exclusion screens
- Use of Axioma's factor risk models and portfolio construction expertise to define the factors based on extensive validation from research and having a clear economic rationale
- Factor family consists of 5 single factor indices (Value, Momentum, Quality, Low Risk, and Size) and one multi-factor index
- Same index construction rules applied across the factor family
- Single factor indices maximize the target factor while constraining the exposure to other factors
- Multi-factor index employs a bottom-up approach by maximizing the exposure to an equally weighted aggregated multi-factor score
- Ensures tradability by managing turnover and exposure to illiquid positions
- Ensures diversification using country and industry controls
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 ESG-X Ax Quality | N/A | 101.4 | 0.9 | 0.4 | 9.1 | 0.0 | 9.0 | 0.0 | 50.2 |
STOXX Global 1800 ESG-X | 63,709.3 | 58,510.6 | 35.8 | 10.7 | 3,163.8 | 1.0 | 5.4 | 0.0 | 3.6 |
Supersector weighting (top 10)
Technology | 32.3 |
---|---|
Health Care | 11.9 |
Retail | 11.6 |
Industrial Goods and Services | 11.5 |
Consumer Products and Services | 6.7 |
Financial Services | 6.3 |
Telecommunications | 5.2 |
Personal Care, Drug and Grocery Stores | 4.8 |
Basic Resources | 2.4 |
Energy | 2.4 |
Country weighting
USA | 69.4 |
---|---|
Japan | 10.8 |
Denmark | 5.0 |
Australia | 3.5 |
UK | 2.5 |
Sweden | 2.4 |
Switzerland | 2.0 |
Germany | 1.5 |
France | 1.2 |
Netherlands | 1.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ESG-X Ax Quality | 1.4 | 17.7 | 33.6 | 38.2 | 118.1 | N/A | N/A | 33.7 | 11.4 | 17.0 |
STOXX Global 1800 ESG-X | 0.5 | 18.7 | 31.1 | 28.8 | 85.5 | N/A | N/A | 31.5 | 8.9 | 13.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ESG-X Ax Quality | N/A | N/A | 12.5 | 15.0 | 17.5 | N/A | N/A | 2.1 | 0.6 | 0.8 |
STOXX Global 1800 ESG-X | N/A | N/A | 11.4 | 14.4 | 17.5 | N/A | N/A | 2.3 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ESG-X Ax Quality | 0.9 | 0.9 | 0.9 | 0.9 | 1.0 | 4.6 | 4.8 | 4.8 | 4.9 | 4.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ESG-X Ax Quality | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 1.9 | -0.2 | 0.4 | 0.5 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
FACTOR & STRATEGY INDICES
STOXX Global 1800 ESG-X Ax 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 | 26.9 | 24.8 | 26.6 | 26.6 | 7.9 | 2.1 | 1.6 | 25.5 |
STOXX Global 1800 ESG-X | 24.2 | 21.2 | 22.6 | 22.6 | 3.7 | 2.4 | 2.4 | 23.0 |
Performance and annual returns
STOXX Global 1800 ESG-X Ax 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 |
STOXX Global 1800 ESG-X Ax Quality | STOXX Global 1800 ESG-X | |
---|---|---|
2017 | 10.274254368847 | 8.6010217278066 |
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 | 21.583419423788 | 22.932079026905 |
Methodology
Bringing together the powerful indexing and analytics capabilities of Qontigo, the STOXX Factor Index suite delivers more clarity to the market for factor investors by relying on the institutionally tested analytics of Axioma Factor Risk Models and advanced portfolio construction techniques. The use of Axioma's risk models ensures strong exposure to the respective target factor (Value, Momentum, Quality, Low Risk, Size, Multi-Factor) while allowing for ease of control over unintended exposures. The ESG-X screens are based on responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. The inclusion of constraints targets benchmark tracking with industry and country controls, and ensures tradability by limiting exposure to less liquid names and turnover while controlling for effective number of names and weights.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
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. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
FACTOR & STRATEGY INDICES
STOXX Global 1800 ESG-X Ax Quality
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 8.998% |
Apple Inc. | Technology | USA | 8.196% |
Costco Wholesale Corp. | Retail | USA | 7.704% |
AT&T Inc. | Telecommunications | USA | 5.129% |
NOVO NORDISK B | Health Care | Denmark | 4.980% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 4.598% |
PALO ALTO NETWORKS | Technology | USA | 3.703% |
MERCADOLIBRE | Consumer Products and Services | USA | 3.042% |
RECRUIT HOLDINGS | Industrial Goods and Services | Japan | 3.024% |
McKesson Corp. | Personal Care, Drug and Grocery Stores | USA | 2.060% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.