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 Size
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
STOXX single and multi-factor indices aim to harvest the risk premia of several academically validated style factors – Value, Momentum, Quality, Size and Low Risk. At the same time the rules ensure tradability and diversification as well as limit untargeted systematic exposures. STOXX uses Axioma's risk model and optimizer to construct the factor indices. The STOXX ESG-X single and multi-factor indices are based on the respective STOXX ESG-X country or regional benchmark indices. This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.Per the ESMA guidelines on funds’ names using ESG or sustainability-related terms, this index meets an 80% threshold linked to the proportion of investments used to meet environmental or social characteristic or sustainable investment objectives in accordance with the binding elements of the investment strategy. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- Invest responsibly in targeted factor exposures with managed liquidity and risk profiles across various regions
- Universe is based on the STOXX ESG-X benchmark family with standardized ESG exclusion screens
- Use of Axioma's factor risk models and portfolio construction expertise to define the factors based on extensive validation from research and having a clear economic rationale
- Factor family consists of 5 single factor indices (Value, Momentum, Quality, Low Risk, and Size) and one multi-factor index
- Same index construction rules applied across the factor family
- Single factor indices maximize the target factor while constraining the exposure to other factors
- Multi-factor index employs a bottom-up approach by maximizing the exposure to an equally weighted aggregated multi-factor score
- Ensures tradability by managing turnover and exposure to illiquid positions
- Ensures diversification using country and industry controls
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 1800 ESG-X Ax Size | N/A | 100.8 | 0.3 | 0.2 | 1.8 | 0.0 | 1.8 | 0.0 | 56.2 |
| STOXX Global 1800 ESG-X | 58,315.5 | 53,510.9 | 37.2 | 11.3 | 3,284.0 | 1.0 | 6.1 | 0.0 | 15.2 |
Supersector weighting (top 10)
| Technology | 27.8 |
|---|---|
| Industrial Goods and Services | 12.3 |
| Health Care | 11.3 |
| Real Estate | 7.4 |
| Financial Services | 6.3 |
| Insurance | 4.8 |
| Construction and Materials | 4.4 |
| Consumer Products and Services | 4.0 |
| Basic Resources | 3.2 |
| Utilities | 2.6 |
Country weighting
| USA | 63.8 |
|---|---|
| Japan | 9.9 |
| UK | 4.6 |
| Australia | 3.9 |
| Germany | 3.0 |
| France | 2.0 |
| Canada | 1.8 |
| Netherlands | 1.7 |
| Denmark | 1.6 |
| Italy | 1.6 |
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 Size | -0.5 | -5.0 | 7.3 | 34.7 | 60.8 | N/A | N/A | 7.4 | 10.5 | 10.0 |
| STOXX Global 1800 ESG-X | 1.2 | -3.1 | 6.7 | 50.4 | 90.9 | N/A | N/A | 6.8 | 14.8 | 14.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 ESG-X Ax Size | N/A | N/A | 16.5 | 14.0 | 14.1 | N/A | N/A | 0.4 | 0.5 | 0.6 |
| STOXX Global 1800 ESG-X | N/A | N/A | 16.9 | 14.1 | 14.3 | N/A | N/A | 0.2 | 0.8 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 ESG-X Ax Size | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 2.9 | 6.3 | 5.9 | 5.2 | 4.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 ESG-X Ax Size | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | -7.3 | 0.1 | 0.5 | -0.6 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of June 30, 2025
FACTOR & STRATEGY INDICES
STOXX Global 1800 ESG-X Ax Size
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 Size | 28.5 | 19.4 | 22.5 | 18.8 | 2.8 | 1.9 | 1.7 | 3.9 |
| STOXX Global 1800 ESG-X | 25.3 | 20.8 | 23.7 | 20.6 | 3.4 | 1.9 | 2.5 | 4.4 |
Performance and annual returns
| STOXX Global 1800 ESG-X Ax Size | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.12 |
| 1332288000000 | 99.03 |
| 1332374400000 | 98.35 |
| 1332460800000 | 98.18 |
| 1332720000000 | 98.73 |
| 1332806400000 | 98.8 |
| 1332892800000 | 98.31 |
| 1332979200000 | 97.94 |
| 1333065600000 | 98.29 |
| 1333324800000 | 99.15 |
| 1333411200000 | 98.48 |
| 1333497600000 | 97.83 |
| 1333584000000 | 97.97 |
| 1333929600000 | 97.97 |
| 1334016000000 | 95.16 |
| 1334102400000 | 95.52 |
| 1334188800000 | 96.78 |
| 1334275200000 | 96.45 |
| 1334534400000 | 96.34 |
| 1334620800000 | 97.1 |
| 1334707200000 | 97.03 |
| 1334793600000 | 96.54 |
| 1334880000000 | 96.4 |
| 1335139200000 | 95.6 |
| 1335225600000 | 95.55 |
| 1335312000000 | 97.04 |
| 1335398400000 | 97.36 |
| 1335484800000 | 97.8 |
| 1335744000000 | 97.67 |
| 1335830400000 | 97.74 |
| 1335916800000 | 97.9 |
| 1336003200000 | 97.36 |
| 1336089600000 | 96.16 |
| 1336348800000 | 95.94 |
| 1336435200000 | 95.58 |
| 1336521600000 | 95.25 |
| 1336608000000 | 95.46 |
| 1336694400000 | 95.38 |
| 1336953600000 | 94.56 |
| 1337040000000 | 93.87 |
| 1337126400000 | 93.07 |
| 1337212800000 | 92.24 |
| 1337299200000 | 90.43 |
| 1337558400000 | 91.58 |
| 1337644800000 | 92.44 |
| 1337731200000 | 92.61 |
| 1337817600000 | 92.78 |
| 1337904000000 | 93.09 |
| 1338163200000 | 93.15 |
| 1338249600000 | 94.52 |
| 1338336000000 | 93.67 |
| 1338422400000 | 93.44 |
| 1338508800000 | 91.11 |
| 1338768000000 | 89.44 |
| 1338854400000 | 90.85 |
| 1338940800000 | 92.77 |
| 1339027200000 | 92.87 |
| 1339113600000 | 93 |
| 1339372800000 | 92.26 |
| 1339459200000 | 92.93 |
| 1339545600000 | 91.5 |
| 1339632000000 | 91.7 |
| 1339718400000 | 92.82 |
| 1339977600000 | 93.88 |
| 1340064000000 | 94.4 |
| 1340150400000 | 94.78 |
| 1340236800000 | 93.59 |
| 1340323200000 | 93.74 |
| 1340582400000 | 92.62 |
| 1340668800000 | 92.65 |
| 1340755200000 | 93.61 |
| 1340841600000 | 93.88 |
| 1340928000000 | 95.07 |
| 1341187200000 | 96.37 |
| 1341273600000 | 97.17 |
| 1341360000000 | 97.84 |
| 1341446400000 | 98.29 |
| 1341532800000 | 97.58 |
| 1341792000000 | 96.88 |
| 1341878400000 | 96.85 |
| 1341964800000 | 96.61 |
| 1342051200000 | 96.03 |
| 1342137600000 | 96.92 |
| 1342396800000 | 96.99 |
| 1342483200000 | 97.49 |
| 1342569600000 | 97.69 |
| 1342656000000 | 98.73 |
| 1342742400000 | 98.06 |
| 1343001600000 | 96.4 |
| 1343088000000 | 96.01 |
| 1343174400000 | 95.47 |
| 1343260800000 | 96.06 |
| 1343347200000 | 97.3 |
| 1343606400000 | 98.82 |
| 1343692800000 | 98.08 |
| 1343779200000 | 97.57 |
| 1343865600000 | 97.49 |
| 1343952000000 | 97.73 |
| 1344211200000 | 98.13 |
| 1344297600000 | 98.97 |
| 1344384000000 | 99.55 |
| 1344470400000 | 100.12 |
| 1344556800000 | 100.03 |
| 1344816000000 | 99.56 |
| 1344902400000 | 99.96 |
| 1344988800000 | 100.42 |
| 1345075200000 | 100.92 |
| 1345161600000 | 102.07 |
| 1345420800000 | 101.45 |
| 1345507200000 | 100.82 |
| 1345593600000 | 100.36 |
| 1345680000000 | 99.37 |
| 1345766400000 | 99.58 |
| 1346025600000 | 99.57 |
| 1346112000000 | 99.06 |
| 1346198400000 | 99.49 |
| 1346284800000 | 98.77 |
| 1346371200000 | 98.49 |
| 1346630400000 | 98.71 |
| 1346716800000 | 98.56 |
| 1346803200000 | 98.04 |
| 1346889600000 | 99.63 |
| 1346976000000 | 99.96 |
| 1347235200000 | 99.79 |
| 1347321600000 | 99.76 |
| 1347408000000 | 100.35 |
| 1347494400000 | 100.69 |
| 1347580800000 | 100.84 |
| 1347840000000 | 100.17 |
| 1347926400000 | 100.18 |
| 1348012800000 | 100.55 |
| 1348099200000 | 100.34 |
| 1348185600000 | 100.46 |
| 1348444800000 | 100.42 |
| 1348531200000 | 99.7 |
| 1348617600000 | 99.24 |
| 1348704000000 | 99.91 |
| 1348790400000 | 99.36 |
| 1349049600000 | 99.39 |
| 1349136000000 | 99.3 |
| 1349222400000 | 99.2 |
| 1349308800000 | 99.26 |
| 1349395200000 | 99.5 |
| 1349654400000 | 99.62 |
| 1349740800000 | 99.23 |
| 1349827200000 | 98.54 |
| 1349913600000 | 98.62 |
| 1350000000000 | 98.32 |
| 1350259200000 | 98.87 |
| 1350345600000 | 99.35 |
| 1350432000000 | 99.61 |
| 1350518400000 | 100.15 |
| 1350604800000 | 99.77 |
| 1350864000000 | 99.17 |
| 1350950400000 | 98.7 |
| 1351036800000 | 98.32 |
| 1351123200000 | 98.7 |
| 1351209600000 | 98.49 |
| 1351468800000 | 98.49 |
| 1351555200000 | 98.37 |
| 1351641600000 | 98.71 |
| 1351728000000 | 100.1 |
| 1351814400000 | 100.39 |
| 1352073600000 | 100.68 |
| 1352160000000 | 101.07 |
| 1352246400000 | 100.27 |
| 1352332800000 | 99.37 |
| 1352419200000 | 99.34 |
| 1352678400000 | 99.12 |
| 1352764800000 | 98.83 |
| 1352851200000 | 97.59 |
| 1352937600000 | 97 |
| 1353024000000 | 97.78 |
| 1353283200000 | 99 |
| 1353369600000 | 99.17 |
| 1353456000000 | 99.17 |
| 1353542400000 | 99.42 |
| 1353628800000 | 99.84 |
| 1353888000000 | 99.67 |
| 1353974400000 | 99.75 |
| 1354060800000 | 99.89 |
| 1354147200000 | 100.32 |
| 1354233600000 | 100.28 |
| 1354492800000 | 99.81 |
| 1354579200000 | 99.79 |
| 1354665600000 | 100.13 |
| 1354752000000 | 101.22 |
| 1354838400000 | 101.8 |
| 1355097600000 | 102.01 |
| 1355184000000 | 101.84 |
| 1355270400000 | 101.87 |
| 1355356800000 | 101.32 |
| 1355443200000 | 101.16 |
| 1355702400000 | 101.54 |
| 1355788800000 | 102.12 |
| 1355875200000 | 102.12 |
| 1355961600000 | 102.8 |
| 1356048000000 | 102.41 |
| 1356307200000 | 102.08 |
| 1356480000000 | 102.08 |
| 1356566400000 | 102.14 |
| 1356652800000 | 101.72 |
| 1356912000000 | 102.66 |
| 1357084800000 | 104.28 |
| 1357171200000 | 105.52 |
| 1357257600000 | 106.38 |
| 1357516800000 | 105.83 |
| 1357603200000 | 105.66 |
| 1357689600000 | 106.37 |
| 1357776000000 | 105.89 |
| 1357862400000 | 105.07 |
| 1358121600000 | 104.74 |
| 1358208000000 | 105.36 |
| 1358294400000 | 105.3 |
| 1358380800000 | 105.53 |
| 1358467200000 | 106.46 |
| 1358726400000 | 106.39 |
| 1358812800000 | 107.07 |
| 1358899200000 | 106.66 |
| 1358985600000 | 106.28 |
| 1359072000000 | 106.31 |
| 1359331200000 | 106.17 |
| 1359417600000 | 106.37 |
| 1359504000000 | 105.45 |
| 1359590400000 | 105.4 |
| 1359676800000 | 105.19 |
| 1359936000000 | 105.33 |
| 1360022400000 | 105.57 |
| 1360108800000 | 106.21 |
| 1360195200000 | 107.17 |
| 1360281600000 | 107.92 |
| 1360540800000 | 107.51 |
| 1360627200000 | 107.6 |
| 1360713600000 | 107.8 |
| 1360800000000 | 108.56 |
| 1360886400000 | 108.07 |
| 1361145600000 | 108.29 |
| 1361232000000 | 109.09 |
| 1361318400000 | 108.16 |
| 1361404800000 | 107.92 |
| 1361491200000 | 109.31 |
| 1361750400000 | 108.24 |
| 1361836800000 | 109.03 |
| 1361923200000 | 109.81 |
| 1362009600000 | 110.74 |
| 1362096000000 | 110.95 |
| 1362355200000 | 110.7 |
| 1362441600000 | 111.74 |
| 1362528000000 | 112.3 |
| 1362614400000 | 111.65 |
| 1362700800000 | 112.96 |
| 1362960000000 | 113.02 |
| 1363046400000 | 112.72 |
| 1363132800000 | 113.2 |
| 1363219200000 | 113.68 |
| 1363305600000 | 113.41 |
| 1363564800000 | 113.21 |
| 1363651200000 | 113.52 |
| 1363737600000 | 113.56 |
| 1363824000000 | 113.45 |
| 1363910400000 | 112.79 |
| 1364169600000 | 113.51 |
| 1364256000000 | 114.11 |
| 1364342400000 | 114.6 |
| 1364428800000 | 114.57 |
| 1364774400000 | 114.57 |
| 1364860800000 | 113.7 |
| 1364947200000 | 112.85 |
| 1365033600000 | 112.23 |
| 1365120000000 | 110.67 |
| 1365379200000 | 111.49 |
| 1365465600000 | 111.81 |
| 1365552000000 | 113.31 |
| 1365638400000 | 113.81 |
| 1365724800000 | 113.6 |
| 1365984000000 | 111.27 |
| 1366070400000 | 111.48 |
| 1366156800000 | 111.15 |
| 1366243200000 | 110.1 |
| 1366329600000 | 111 |
| 1366588800000 | 112.2 |
| 1366675200000 | 113.68 |
| 1366761600000 | 114.84 |
| 1366848000000 | 115.73 |
| 1366934400000 | 115.3 |
| 1367193600000 | 115.28 |
| 1367280000000 | 115.35 |
| 1367366400000 | 114.4 |
| 1367452800000 | 115.4 |
| 1367539200000 | 116.12 |
| 1367798400000 | 116.74 |
| 1367884800000 | 117.83 |
| 1367971200000 | 118.42 |
| 1368057600000 | 118.49 |
| 1368144000000 | 119.63 |
| 1368403200000 | 119.62 |
| 1368489600000 | 120.22 |
| 1368576000000 | 121.59 |
| 1368662400000 | 120.68 |
| 1368748800000 | 121.98 |
| 1369008000000 | 122.57 |
| 1369094400000 | 122.64 |
| 1369180800000 | 121.63 |
| 1369267200000 | 119.2 |
| 1369353600000 | 118.93 |
| 1369612800000 | 118.17 |
| 1369699200000 | 119.55 |
| 1369785600000 | 118.32 |
| 1369872000000 | 117.36 |
| 1369958400000 | 116.94 |
| 1370217600000 | 115.86 |
| 1370304000000 | 115.67 |
| 1370390400000 | 113.88 |
| 1370476800000 | 113.18 |
| 1370563200000 | 113.69 |
| 1370822400000 | 114.36 |
| 1370908800000 | 113.02 |
| 1370995200000 | 112.32 |
| 1371081600000 | 112.7 |
| 1371168000000 | 112.81 |
| 1371427200000 | 113.94 |
| 1371513600000 | 113.84 |
| 1371600000000 | 113.49 |
| 1371686400000 | 111.13 |
| 1371772800000 | 111.18 |
| 1372032000000 | 109.93 |
| 1372118400000 | 110.93 |
| 1372204800000 | 112.14 |
| 1372291200000 | 113.38 |
| 1372377600000 | 113.42 |
| 1372636800000 | 114.18 |
| 1372723200000 | 114.39 |
| 1372809600000 | 114.44 |
| 1372896000000 | 115.62 |
| 1372982400000 | 116.53 |
| 1373241600000 | 116.64 |
| 1373328000000 | 118.3 |
| 1373414400000 | 118.17 |
| 1373500800000 | 118.5 |
| 1373587200000 | 118.51 |
| 1373846400000 | 118.69 |
| 1373932800000 | 118.15 |
| 1374019200000 | 118.66 |
| 1374105600000 | 119.55 |
| 1374192000000 | 119.23 |
| 1374451200000 | 119.53 |
| 1374537600000 | 119.24 |
| 1374624000000 | 118.84 |
| 1374710400000 | 118.82 |
| 1374796800000 | 118.38 |
| 1375056000000 | 117.57 |
| 1375142400000 | 118.3 |
| 1375228800000 | 117.87 |
| 1375315200000 | 119.99 |
| 1375401600000 | 120.13 |
| 1375660800000 | 120.34 |
| 1375747200000 | 119.68 |
| 1375833600000 | 118.69 |
| 1375920000000 | 119.04 |
| 1376006400000 | 119.64 |
| 1376265600000 | 119.99 |
| 1376352000000 | 120.84 |
| 1376438400000 | 121.04 |
| 1376524800000 | 119.48 |
| 1376611200000 | 119.07 |
| 1376870400000 | 118.45 |
| 1376956800000 | 117.78 |
| 1377043200000 | 117.32 |
| 1377129600000 | 118.48 |
| 1377216000000 | 118.85 |
| 1377475200000 | 118.71 |
| 1377561600000 | 116.89 |
| 1377648000000 | 116.52 |
| 1377734400000 | 117.8 |
| 1377820800000 | 117.2 |
| 1378080000000 | 117.97 |
| 1378166400000 | 118.89 |
| 1378252800000 | 119.4 |
| 1378339200000 | 120.05 |
| 1378425600000 | 120.04 |
| 1378684800000 | 120.87 |
| 1378771200000 | 122.27 |
| 1378857600000 | 122.45 |
| 1378944000000 | 122.28 |
| 1379030400000 | 122.72 |
| 1379289600000 | 123.1 |
| 1379376000000 | 123.12 |
| 1379462400000 | 124.04 |
| 1379548800000 | 123.49 |
| 1379635200000 | 122.86 |
| 1379894400000 | 122.68 |
| 1379980800000 | 122.61 |
| 1380067200000 | 122.23 |
| 1380153600000 | 122.78 |
| 1380240000000 | 122.11 |
| 1380499200000 | 121.39 |
| 1380585600000 | 122.54 |
| 1380672000000 | 121.74 |
| 1380758400000 | 120.73 |
| 1380844800000 | 121.43 |
| 1381104000000 | 120.52 |
| 1381190400000 | 119.51 |
| 1381276800000 | 120.04 |
| 1381363200000 | 121.85 |
| 1381449600000 | 122.62 |
| 1381708800000 | 122.75 |
| 1381795200000 | 123.2 |
| 1381881600000 | 124.13 |
| 1381968000000 | 124.08 |
| 1382054400000 | 124.65 |
| 1382313600000 | 125.14 |
| 1382400000000 | 124.9 |
| 1382486400000 | 123.99 |
| 1382572800000 | 124.28 |
| 1382659200000 | 124.01 |
| 1382918400000 | 124.18 |
| 1383004800000 | 124.35 |
| 1383091200000 | 124.28 |
| 1383177600000 | 125.4 |
| 1383264000000 | 125.68 |
| 1383523200000 | 126.08 |
| 1383609600000 | 125.98 |
| 1383696000000 | 126.09 |
| 1383782400000 | 125.76 |
| 1383868800000 | 126.32 |
| 1384128000000 | 126.45 |
| 1384214400000 | 125.86 |
| 1384300800000 | 126.21 |
| 1384387200000 | 126.55 |
| 1384473600000 | 127.17 |
| 1384732800000 | 126.7 |
| 1384819200000 | 126.08 |
| 1384905600000 | 125.99 |
| 1384992000000 | 126.39 |
| 1385078400000 | 126.17 |
| 1385337600000 | 126.39 |
| 1385424000000 | 125.96 |
| 1385510400000 | 125.87 |
| 1385596800000 | 126.13 |
| 1385683200000 | 125.91 |
| 1385942400000 | 125.94 |
| 1386028800000 | 125.12 |
| 1386115200000 | 124.61 |
| 1386201600000 | 123.35 |
| 1386288000000 | 123.83 |
| 1386547200000 | 123.99 |
| 1386633600000 | 123.52 |
| 1386720000000 | 122.12 |
| 1386806400000 | 121.41 |
| 1386892800000 | 121.73 |
| 1387152000000 | 121.97 |
| 1387238400000 | 121.96 |
| 1387324800000 | 122.9 |
| 1387411200000 | 123.89 |
| 1387497600000 | 124.75 |
| 1387756800000 | 125.25 |
| 1387843200000 | 125.91 |
| 1388016000000 | 125.91 |
| 1388102400000 | 125.99 |
| 1388361600000 | 126.13 |
| 1388448000000 | 126.65 |
| 1388620800000 | 126.7 |
| 1388707200000 | 127.55 |
| 1388966400000 | 126.69 |
| 1389052800000 | 127.46 |
| 1389139200000 | 128.07 |
| 1389225600000 | 128 |
| 1389312000000 | 128.2 |
| 1389571200000 | 127.98 |
| 1389657600000 | 127.93 |
| 1389744000000 | 129.44 |
| 1389830400000 | 129.35 |
| 1389916800000 | 129.7 |
| 1390176000000 | 129.44 |
| 1390262400000 | 129.73 |
| 1390348800000 | 129.93 |
| 1390435200000 | 128.11 |
| 1390521600000 | 125.63 |
| 1390780800000 | 124.52 |
| 1390867200000 | 125.31 |
| 1390953600000 | 125.33 |
| 1391040000000 | 125.71 |
| 1391126400000 | 125.76 |
| 1391385600000 | 123.12 |
| 1391472000000 | 122.69 |
| 1391558400000 | 123.06 |
| 1391644800000 | 124.26 |
| 1391731200000 | 125.33 |
| 1391990400000 | 125.82 |
| 1392076800000 | 126.68 |
| 1392163200000 | 127.97 |
| 1392249600000 | 127.48 |
| 1392336000000 | 127.67 |
| 1392595200000 | 127.99 |
| 1392681600000 | 128.29 |
| 1392768000000 | 128 |
| 1392854400000 | 128.14 |
| 1392940800000 | 128.55 |
| 1393200000000 | 129.37 |
| 1393286400000 | 129.66 |
| 1393372800000 | 130.05 |
| 1393459200000 | 130.11 |
| 1393545600000 | 129.61 |
| 1393804800000 | 128.2 |
| 1393891200000 | 130.1 |
| 1393977600000 | 130.47 |
| 1394064000000 | 130.45 |
| 1394150400000 | 130.2 |
| 1394409600000 | 129.47 |
| 1394496000000 | 129.36 |
| 1394582400000 | 128.25 |
| 1394668800000 | 127.2 |
| 1394755200000 | 126.15 |
| 1395014400000 | 126.92 |
| 1395100800000 | 128.17 |
| 1395187200000 | 127.47 |
| 1395273600000 | 127.77 |
| 1395360000000 | 127.89 |
| 1395619200000 | 127.05 |
| 1395705600000 | 127.66 |
| 1395792000000 | 127.94 |
| 1395878400000 | 128.52 |
| 1395964800000 | 129.24 |
| 1396224000000 | 130.37 |
| 1396310400000 | 131.31 |
| 1396396800000 | 131.98 |
| 1396483200000 | 132.22 |
| 1396569600000 | 132.3 |
| 1396828800000 | 130.4 |
| 1396915200000 | 129.98 |
| 1397001600000 | 130.26 |
| 1397088000000 | 128.45 |
| 1397174400000 | 126.75 |
| 1397433600000 | 127.28 |
| 1397520000000 | 127.16 |
| 1397606400000 | 129.02 |
| 1397692800000 | 129.31 |
| 1398038400000 | 129.31 |
| 1398124800000 | 130.56 |
| 1398211200000 | 130.3 |
| 1398297600000 | 130.37 |
| 1398384000000 | 129.48 |
| 1398643200000 | 129.14 |
| 1398729600000 | 130.14 |
| 1398816000000 | 130.22 |
| 1398902400000 | 130.52 |
| 1398988800000 | 130.85 |
| 1399248000000 | 130.72 |
| 1399334400000 | 130.02 |
| 1399420800000 | 129.58 |
| 1399507200000 | 130.58 |
| 1399593600000 | 131.25 |
| 1399852800000 | 132.1 |
| 1399939200000 | 132.52 |
| 1400025600000 | 132.1 |
| 1400112000000 | 130.72 |
| 1400198400000 | 130.55 |
| 1400457600000 | 130.71 |
| 1400544000000 | 130.57 |
| 1400630400000 | 131.25 |
| 1400716800000 | 132.01 |
| 1400803200000 | 132.82 |
| 1401062400000 | 133.4 |
| 1401148800000 | 134.13 |
| 1401235200000 | 134.39 |
| 1401321600000 | 134.78 |
| 1401408000000 | 134.68 |
| 1401667200000 | 135.61 |
| 1401753600000 | 135.23 |
| 1401840000000 | 135.64 |
| 1401926400000 | 136.57 |
| 1402012800000 | 137.35 |
| 1402272000000 | 138.13 |
| 1402358400000 | 138.4 |
| 1402444800000 | 138.01 |
| 1402531200000 | 137.55 |
| 1402617600000 | 137.75 |
| 1402876800000 | 137.2 |
| 1402963200000 | 137.8 |
| 1403049600000 | 138.1 |
| 1403136000000 | 138.42 |
| 1403222400000 | 138.69 |
| 1403481600000 | 138.54 |
| 1403568000000 | 137.6 |
| 1403654400000 | 136.98 |
| 1403740800000 | 137.59 |
| 1403827200000 | 137.29 |
| 1404086400000 | 137.11 |
| 1404172800000 | 138.36 |
| 1404259200000 | 138.47 |
| 1404345600000 | 139.44 |
| 1404432000000 | 139.59 |
| 1404691200000 | 138.68 |
| 1404777600000 | 137.38 |
| 1404864000000 | 137.29 |
| 1404950400000 | 136.46 |
| 1405036800000 | 136.56 |
| 1405296000000 | 137.04 |
| 1405382400000 | 137.14 |
| 1405468800000 | 138.24 |
| 1405555200000 | 137.3 |
| 1405641600000 | 137.87 |
| 1405900800000 | 137.32 |
| 1405987200000 | 138.84 |
| 1406073600000 | 139.04 |
| 1406160000000 | 139.45 |
| 1406246400000 | 139.38 |
| 1406505600000 | 139.21 |
| 1406592000000 | 139.18 |
| 1406678400000 | 139.19 |
| 1406764800000 | 137.4 |
| 1406851200000 | 136.33 |
| 1407110400000 | 136.81 |
| 1407196800000 | 136.25 |
| 1407283200000 | 135.87 |
| 1407369600000 | 135.24 |
| 1407456000000 | 134.52 |
| 1407715200000 | 136.22 |
| 1407801600000 | 136.47 |
| 1407888000000 | 136.88 |
| 1407974400000 | 137.52 |
| 1408060800000 | 137.39 |
| 1408320000000 | 138.82 |
| 1408406400000 | 139.8 |
| 1408492800000 | 139.94 |
| 1408579200000 | 140.57 |
| 1408665600000 | 140.62 |
| 1408924800000 | 141.63 |
| 1409011200000 | 142.05 |
| 1409097600000 | 142.49 |
| 1409184000000 | 142.06 |
| 1409270400000 | 142.43 |
| 1409529600000 | 142.8 |
| 1409616000000 | 143.19 |
| 1409702400000 | 143.64 |
| 1409788800000 | 145.11 |
| 1409875200000 | 145.27 |
| 1410134400000 | 144.71 |
| 1410220800000 | 144.11 |
| 1410307200000 | 143.74 |
| 1410393600000 | 143.73 |
| 1410480000000 | 143.21 |
| 1410739200000 | 142.74 |
| 1410825600000 | 142.58 |
| 1410912000000 | 142.51 |
| 1410998400000 | 143.13 |
| 1411084800000 | 143.69 |
| 1411344000000 | 142.49 |
| 1411430400000 | 141.1 |
| 1411516800000 | 142.04 |
| 1411603200000 | 141.56 |
| 1411689600000 | 142.16 |
| 1411948800000 | 141.94 |
| 1412035200000 | 141.97 |
| 1412121600000 | 140.69 |
| 1412208000000 | 139.01 |
| 1412294400000 | 141.02 |
| 1412553600000 | 141.13 |
| 1412640000000 | 138.97 |
| 1412726400000 | 138.68 |
| 1412812800000 | 136.86 |
| 1412899200000 | 135.35 |
| 1413158400000 | 134.12 |
| 1413244800000 | 134.59 |
| 1413331200000 | 132.94 |
| 1413417600000 | 132.49 |
| 1413504000000 | 134.13 |
| 1413763200000 | 135.54 |
| 1413849600000 | 138.24 |
| 1413936000000 | 139.06 |
| 1414022400000 | 139.7 |
| 1414108800000 | 140.29 |
| 1414368000000 | 139.66 |
| 1414454400000 | 141 |
| 1414540800000 | 140.85 |
| 1414627200000 | 142.09 |
| 1414713600000 | 144.21 |
| 1414972800000 | 143.8 |
| 1415059200000 | 143.06 |
| 1415145600000 | 144.41 |
| 1415232000000 | 145.03 |
| 1415318400000 | 145.37 |
| 1415577600000 | 145.97 |
| 1415664000000 | 146.48 |
| 1415750400000 | 145.86 |
| 1415836800000 | 145.89 |
| 1415923200000 | 146.01 |
| 1416182400000 | 145.86 |
| 1416268800000 | 146.45 |
| 1416355200000 | 145.93 |
| 1416441600000 | 145.88 |
| 1416528000000 | 148.42 |
| 1416787200000 | 148.61 |
| 1416873600000 | 148.43 |
| 1416960000000 | 148.3 |
| 1417046400000 | 148.43 |
| 1417132800000 | 148.2 |
| 1417392000000 | 147.21 |
| 1417478400000 | 148.38 |
| 1417564800000 | 150.16 |
| 1417651200000 | 148.81 |
| 1417737600000 | 150.65 |
| 1417996800000 | 150.19 |
| 1418083200000 | 148.24 |
| 1418169600000 | 146.57 |
| 1418256000000 | 146.79 |
| 1418342400000 | 144.3 |
| 1418601600000 | 143.09 |
| 1418688000000 | 142.47 |
| 1418774400000 | 144.88 |
| 1418860800000 | 148.69 |
| 1418947200000 | 149.84 |
| 1419206400000 | 150.21 |
| 1419292800000 | 151.46 |
| 1419379200000 | 151.53 |
| 1419552000000 | 151.53 |
| 1419811200000 | 152.19 |
| 1419897600000 | 151.64 |
| 1419984000000 | 151.53 |
| 1420156800000 | 152.13 |
| 1420416000000 | 150.94 |
| 1420502400000 | 149.37 |
| 1420588800000 | 151.23 |
| 1420675200000 | 154.06 |
| 1420761600000 | 153.02 |
| 1421020800000 | 152.66 |
| 1421107200000 | 153.43 |
| 1421193600000 | 152.28 |
| 1421280000000 | 154.61 |
| 1421366400000 | 156.43 |
| 1421625600000 | 155.79 |
| 1421712000000 | 156.61 |
| 1421798400000 | 157.57 |
| 1421884800000 | 161.31 |
| 1421971200000 | 163.15 |
| 1422230400000 | 164.32 |
| 1422316800000 | 162.54 |
| 1422403200000 | 162.13 |
| 1422489600000 | 162.31 |
| 1422576000000 | 162.21 |
| 1422835200000 | 162.45 |
| 1422921600000 | 163.34 |
| 1423008000000 | 163.88 |
| 1423094400000 | 165.52 |
| 1423180800000 | 165.94 |
| 1423440000000 | 165.66 |
| 1423526400000 | 166.71 |
| 1423612800000 | 166.57 |
| 1423699200000 | 168.23 |
| 1423785600000 | 168.88 |
| 1424044800000 | 169.05 |
| 1424131200000 | 169.08 |
| 1424217600000 | 170.96 |
| 1424304000000 | 170.74 |
| 1424390400000 | 171.87 |
| 1424649600000 | 172.42 |
| 1424736000000 | 172.92 |
| 1424822400000 | 172.96 |
| 1424908800000 | 174.8 |
| 1424995200000 | 174.74 |
| 1425254400000 | 175.27 |
| 1425340800000 | 174.7 |
| 1425427200000 | 175.55 |
| 1425513600000 | 176.6 |
| 1425600000000 | 177.59 |
| 1425859200000 | 177.75 |
| 1425945600000 | 177.36 |
| 1426032000000 | 179.9 |
| 1426118400000 | 181.16 |
| 1426204800000 | 181.95 |
| 1426464000000 | 182.59 |
| 1426550400000 | 181.86 |
| 1426636800000 | 182.68 |
| 1426723200000 | 183.21 |
| 1426809600000 | 182.81 |
| 1427068800000 | 181.39 |
| 1427155200000 | 181.14 |
| 1427241600000 | 178.64 |
| 1427328000000 | 178.36 |
| 1427414400000 | 178.96 |
| 1427673600000 | 181.27 |
| 1427760000000 | 181.75 |
| 1427846400000 | 180.91 |
| 1427932800000 | 180.21 |
| 1428278400000 | 179.52 |
| 1428364800000 | 182.21 |
| 1428451200000 | 184.03 |
| 1428537600000 | 186.35 |
| 1428624000000 | 187.81 |
| 1428883200000 | 188.06 |
| 1428969600000 | 186.94 |
| 1429056000000 | 188.9 |
| 1429142400000 | 187.59 |
| 1429228800000 | 184.28 |
| 1429488000000 | 184.53 |
| 1429574400000 | 185.29 |
| 1429660800000 | 185.62 |
| 1429747200000 | 185.01 |
| 1429833600000 | 184.65 |
| 1430092800000 | 184.57 |
| 1430179200000 | 182.77 |
| 1430265600000 | 179.08 |
| 1430352000000 | 176.67 |
| 1430438400000 | 176.92 |
| 1430697600000 | 178.4 |
| 1430784000000 | 176.38 |
| 1430870400000 | 174.18 |
| 1430956800000 | 175.29 |
| 1431043200000 | 178.13 |
| 1431302400000 | 179.6 |
| 1431388800000 | 177.79 |
| 1431475200000 | 177.52 |
| 1431561600000 | 178.33 |
| 1431648000000 | 177.69 |
| 1431907200000 | 179.2 |
| 1431993600000 | 182.32 |
| 1432080000000 | 182.98 |
| 1432166400000 | 183 |
| 1432252800000 | 184.17 |
| 1432512000000 | 184.14 |
| 1432598400000 | 183.92 |
| 1432684800000 | 185.36 |
| 1432771200000 | 184.15 |
| 1432857600000 | 182.36 |
| 1433116800000 | 183.19 |
| 1433203200000 | 180.31 |
| 1433289600000 | 179.1 |
| 1433376000000 | 177 |
| 1433462400000 | 178.28 |
| 1433721600000 | 176.22 |
| 1433808000000 | 175.33 |
| 1433894400000 | 177.05 |
| 1433980800000 | 178.84 |
| 1434067200000 | 177.62 |
| 1434326400000 | 176.17 |
| 1434412800000 | 177.04 |
| 1434499200000 | 176.94 |
| 1434585600000 | 175.94 |
| 1434672000000 | 177.24 |
| 1434931200000 | 178.08 |
| 1435017600000 | 181.52 |
| 1435104000000 | 180.25 |
| 1435190400000 | 179.86 |
| 1435276800000 | 180.58 |
| 1435536000000 | 176.59 |
| 1435622400000 | 176.71 |
| 1435708800000 | 178.67 |
| 1435795200000 | 178.5 |
| 1435881600000 | 178.25 |
| 1436140800000 | 176.68 |
| 1436227200000 | 177.96 |
| 1436313600000 | 173.7 |
| 1436400000000 | 175.29 |
| 1436486400000 | 175.48 |
| 1436745600000 | 179.43 |
| 1436832000000 | 180.5 |
| 1436918400000 | 180.85 |
| 1437004800000 | 182.63 |
| 1437091200000 | 182.54 |
| 1437350400000 | 182.36 |
| 1437436800000 | 181.05 |
| 1437523200000 | 180.88 |
| 1437609600000 | 179.32 |
| 1437696000000 | 177.87 |
| 1437955200000 | 174.2 |
| 1438041600000 | 176.21 |
| 1438128000000 | 177.66 |
| 1438214400000 | 179.47 |
| 1438300800000 | 178.79 |
| 1438560000000 | 179.23 |
| 1438646400000 | 179.4 |
| 1438732800000 | 181.28 |
| 1438819200000 | 179.57 |
| 1438905600000 | 178.81 |
| 1439164800000 | 180.31 |
| 1439251200000 | 177.81 |
| 1439337600000 | 174.69 |
| 1439424000000 | 176.04 |
| 1439510400000 | 176.42 |
| 1439769600000 | 177.71 |
| 1439856000000 | 177.9 |
| 1439942400000 | 175.59 |
| 1440028800000 | 170.63 |
| 1440115200000 | 165.09 |
| 1440374400000 | 155.49 |
| 1440460800000 | 157.14 |
| 1440547200000 | 159.69 |
| 1440633600000 | 165.44 |
| 1440720000000 | 166.78 |
| 1440979200000 | 165.65 |
| 1441065600000 | 160.65 |
| 1441152000000 | 162.17 |
| 1441238400000 | 165.33 |
| 1441324800000 | 162.14 |
| 1441584000000 | 161.85 |
| 1441670400000 | 164.14 |
| 1441756800000 | 165.35 |
| 1441843200000 | 164.16 |
| 1441929600000 | 163.39 |
| 1442188800000 | 162.83 |
| 1442275200000 | 163.75 |
| 1442361600000 | 165.02 |
| 1442448000000 | 165.18 |
| 1442534400000 | 162.36 |
| 1442793600000 | 164.02 |
| 1442880000000 | 162.18 |
| 1442966400000 | 161.36 |
| 1443052800000 | 158.29 |
| 1443139200000 | 160.65 |
| 1443398400000 | 157.13 |
| 1443484800000 | 155.46 |
| 1443571200000 | 159.23 |
| 1443657600000 | 159.48 |
| 1443744000000 | 160.31 |
| 1444003200000 | 164.43 |
| 1444089600000 | 164.43 |
| 1444176000000 | 166.81 |
| 1444262400000 | 167.36 |
| 1444348800000 | 167.73 |
| 1444608000000 | 167.1 |
| 1444694400000 | 165.47 |
| 1444780800000 | 163.67 |
| 1444867200000 | 166.53 |
| 1444953600000 | 166.78 |
| 1445212800000 | 167.33 |
| 1445299200000 | 166.84 |
| 1445385600000 | 166.44 |
| 1445472000000 | 170.26 |
| 1445558400000 | 173.42 |
| 1445817600000 | 173.06 |
| 1445904000000 | 171.72 |
| 1445990400000 | 173.19 |
| 1446076800000 | 173.39 |
| 1446163200000 | 172.96 |
| 1446422400000 | 173.83 |
| 1446508800000 | 175 |
| 1446595200000 | 176.37 |
| 1446681600000 | 176.03 |
| 1446768000000 | 177.32 |
| 1447027200000 | 176.54 |
| 1447113600000 | 177.32 |
| 1447200000000 | 176.75 |
| 1447286400000 | 173.97 |
| 1447372800000 | 173.17 |
| 1447632000000 | 174.44 |
| 1447718400000 | 176.98 |
| 1447804800000 | 178.41 |
| 1447891200000 | 178.27 |
| 1447977600000 | 179.54 |
| 1448236800000 | 180.04 |
| 1448323200000 | 179.8 |
| 1448409600000 | 180.9 |
| 1448496000000 | 181.48 |
| 1448582400000 | 181.45 |
| 1448841600000 | 181.7 |
| 1448928000000 | 182.53 |
| 1449014400000 | 181.6 |
| 1449100800000 | 175.53 |
| 1449187200000 | 175.52 |
| 1449446400000 | 175.03 |
| 1449532800000 | 172.38 |
| 1449619200000 | 170.52 |
| 1449705600000 | 170.51 |
| 1449792000000 | 167.49 |
| 1450051200000 | 165.53 |
| 1450137600000 | 168.33 |
| 1450224000000 | 170.09 |
| 1450310400000 | 170.42 |
| 1450396800000 | 168.84 |
| 1450656000000 | 168.42 |
| 1450742400000 | 168.67 |
| 1450828800000 | 172.39 |
| 1450915200000 | 171.49 |
| 1451260800000 | 171.21 |
| 1451347200000 | 173.51 |
| 1451433600000 | 172.47 |
| 1451520000000 | 172.4 |
| 1451865600000 | 170.22 |
| 1451952000000 | 171.01 |
| 1452038400000 | 167.84 |
| 1452124800000 | 162.94 |
| 1452211200000 | 160.5 |
| 1452470400000 | 160.46 |
| 1452556800000 | 160.26 |
| 1452643200000 | 158.81 |
| 1452729600000 | 158.15 |
| 1452816000000 | 154.35 |
| 1453075200000 | 154.01 |
| 1453161600000 | 153.82 |
| 1453248000000 | 150.82 |
| 1453334400000 | 152.08 |
| 1453420800000 | 156.58 |
| 1453680000000 | 154.94 |
| 1453766400000 | 156.04 |
| 1453852800000 | 155.46 |
| 1453939200000 | 153.88 |
| 1454025600000 | 158.46 |
| 1454284800000 | 158.47 |
| 1454371200000 | 155.27 |
| 1454457600000 | 153.23 |
| 1454544000000 | 153.15 |
| 1454630400000 | 151.23 |
| 1454889600000 | 148 |
| 1454976000000 | 144.39 |
| 1455062400000 | 145.69 |
| 1455148800000 | 142.09 |
| 1455235200000 | 144.12 |
| 1455494400000 | 147.87 |
| 1455580800000 | 149.63 |
| 1455667200000 | 152.37 |
| 1455753600000 | 153.55 |
| 1455840000000 | 152.73 |
| 1456099200000 | 155.85 |
| 1456185600000 | 154.48 |
| 1456272000000 | 153.65 |
| 1456358400000 | 155.42 |
| 1456444800000 | 157.52 |
| 1456704000000 | 158.29 |
| 1456790400000 | 161.02 |
| 1456876800000 | 163.34 |
| 1456963200000 | 163.89 |
| 1457049600000 | 164.17 |
| 1457308800000 | 164.85 |
| 1457395200000 | 161.76 |
| 1457481600000 | 162.41 |
| 1457568000000 | 160.44 |
| 1457654400000 | 164.04 |
| 1457913600000 | 165.2 |
| 1458000000000 | 163.73 |
| 1458086400000 | 164.81 |
| 1458172800000 | 163.93 |
| 1458259200000 | 164.55 |
| 1458518400000 | 164.64 |
| 1458604800000 | 165.62 |
| 1458691200000 | 164.61 |
| 1458777600000 | 163.68 |
| 1459123200000 | 163.7 |
| 1459209600000 | 165.16 |
| 1459296000000 | 164.44 |
| 1459382400000 | 163.84 |
| 1459468800000 | 163.16 |
| 1459728000000 | 162.13 |
| 1459814400000 | 159.76 |
| 1459900800000 | 161.22 |
| 1459987200000 | 159.81 |
| 1460073600000 | 160.99 |
| 1460332800000 | 160.97 |
| 1460419200000 | 162.97 |
| 1460505600000 | 167.2 |
| 1460592000000 | 168.02 |
| 1460678400000 | 167.47 |
| 1460937600000 | 167.24 |
| 1461024000000 | 168.49 |
| 1461110400000 | 169.37 |
| 1461196800000 | 170.08 |
| 1461283200000 | 170.61 |
| 1461542400000 | 169.77 |
| 1461628800000 | 169.71 |
| 1461715200000 | 169.93 |
| 1461801600000 | 169.27 |
| 1461888000000 | 167.11 |
| 1462147200000 | 166.25 |
| 1462233600000 | 164.46 |
| 1462320000000 | 163.48 |
| 1462406400000 | 164.29 |
| 1462492800000 | 164.27 |
| 1462752000000 | 164.36 |
| 1462838400000 | 166.35 |
| 1462924800000 | 165.14 |
| 1463011200000 | 165.49 |
| 1463097600000 | 165.55 |
| 1463356800000 | 166.21 |
| 1463443200000 | 166.28 |
| 1463529600000 | 167.12 |
| 1463616000000 | 166.82 |
| 1463702400000 | 168.4 |
| 1463961600000 | 168.58 |
| 1464048000000 | 170.63 |
| 1464134400000 | 171.9 |
| 1464220800000 | 171.52 |
| 1464307200000 | 172.82 |
| 1464566400000 | 172.84 |
| 1464652800000 | 173.25 |
| 1464739200000 | 172.37 |
| 1464825600000 | 172.83 |
| 1464912000000 | 170.56 |
| 1465171200000 | 170.85 |
| 1465257600000 | 172.51 |
| 1465344000000 | 172.63 |
| 1465430400000 | 172.56 |
| 1465516800000 | 169.94 |
| 1465776000000 | 167.25 |
| 1465862400000 | 166.59 |
| 1465948800000 | 166.9 |
| 1466035200000 | 166.73 |
| 1466121600000 | 166.71 |
| 1466380800000 | 169.47 |
| 1466467200000 | 170.49 |
| 1466553600000 | 170.12 |
| 1466640000000 | 171.75 |
| 1466726400000 | 164.67 |
| 1466985600000 | 160.86 |
| 1467072000000 | 162.46 |
| 1467158400000 | 165.41 |
| 1467244800000 | 167.26 |
| 1467331200000 | 168.31 |
| 1467590400000 | 167.95 |
| 1467676800000 | 165.73 |
| 1467763200000 | 165.32 |
| 1467849600000 | 166.08 |
| 1467936000000 | 168.93 |
| 1468195200000 | 171.01 |
| 1468281600000 | 172.59 |
| 1468368000000 | 172.46 |
| 1468454400000 | 173.04 |
| 1468540800000 | 172.94 |
| 1468800000000 | 173.4 |
| 1468886400000 | 174.1 |
| 1468972800000 | 174.96 |
| 1469059200000 | 175.43 |
| 1469145600000 | 175.24 |
| 1469404800000 | 175.16 |
| 1469491200000 | 175.54 |
| 1469577600000 | 175.81 |
| 1469664000000 | 174.72 |
| 1469750400000 | 175.09 |
| 1470009600000 | 174.32 |
| 1470096000000 | 171.86 |
| 1470182400000 | 171.85 |
| 1470268800000 | 173.08 |
| 1470355200000 | 175.17 |
| 1470614400000 | 175.83 |
| 1470700800000 | 176.35 |
| 1470787200000 | 175.73 |
| 1470873600000 | 176.23 |
| 1470960000000 | 176.6 |
| 1471219200000 | 176.51 |
| 1471305600000 | 174.6 |
| 1471392000000 | 174.19 |
| 1471478400000 | 174.57 |
| 1471564800000 | 174.56 |
| 1471824000000 | 174.91 |
| 1471910400000 | 175.88 |
| 1471996800000 | 176.4 |
| 1472083200000 | 175.43 |
| 1472169600000 | 175.21 |
| 1472428800000 | 176.95 |
| 1472515200000 | 176.93 |
| 1472601600000 | 176.89 |
| 1472688000000 | 176.41 |
| 1472774400000 | 177.69 |
| 1473033600000 | 178.55 |
| 1473120000000 | 178.3 |
| 1473206400000 | 178.75 |
| 1473292800000 | 177.65 |
| 1473379200000 | 174.77 |
| 1473638400000 | 175.02 |
| 1473724800000 | 172.89 |
| 1473811200000 | 172.21 |
| 1473897600000 | 173.41 |
| 1473984000000 | 173.74 |
| 1474243200000 | 174.63 |
| 1474329600000 | 174.53 |
| 1474416000000 | 177.18 |
| 1474502400000 | 177.58 |
| 1474588800000 | 177.03 |
| 1474848000000 | 174.94 |
| 1474934400000 | 176.54 |
| 1475020800000 | 177.57 |
| 1475107200000 | 176.48 |
| 1475193600000 | 177.24 |
| 1475452800000 | 177.47 |
| 1475539200000 | 178.07 |
| 1475625600000 | 177.49 |
| 1475712000000 | 177.74 |
| 1475798400000 | 176.94 |
| 1476057600000 | 177.62 |
| 1476144000000 | 177.42 |
| 1476230400000 | 177.53 |
| 1476316800000 | 176.49 |
| 1476403200000 | 177.3 |
| 1476662400000 | 176.99 |
| 1476748800000 | 178.69 |
| 1476835200000 | 180.07 |
| 1476921600000 | 180.31 |
| 1477008000000 | 180.71 |
| 1477267200000 | 180.99 |
| 1477353600000 | 180.23 |
| 1477440000000 | 179.38 |
| 1477526400000 | 178.23 |
| 1477612800000 | 178.27 |
| 1477872000000 | 178.38 |
| 1477958400000 | 176.53 |
| 1478044800000 | 174.13 |
| 1478131200000 | 174.52 |
| 1478217600000 | 173.17 |
| 1478476800000 | 176.93 |
| 1478563200000 | 177.3 |
| 1478649600000 | 177.81 |
| 1478736000000 | 180.44 |
| 1478822400000 | 180.58 |
| 1479081600000 | 183.67 |
| 1479168000000 | 184.28 |
| 1479254400000 | 184.8 |
| 1479340800000 | 185.78 |
| 1479427200000 | 186.8 |
| 1479686400000 | 187.17 |
| 1479772800000 | 188.65 |
| 1479859200000 | 189.38 |
| 1479945600000 | 189.23 |
| 1480032000000 | 189.08 |
| 1480291200000 | 188.44 |
| 1480377600000 | 188.19 |
| 1480464000000 | 187.93 |
| 1480550400000 | 188.1 |
| 1480636800000 | 187.29 |
| 1480896000000 | 187.38 |
| 1480982400000 | 188.76 |
| 1481068800000 | 190.53 |
| 1481155200000 | 194.22 |
| 1481241600000 | 195.6 |
| 1481500800000 | 193.92 |
| 1481587200000 | 194.1 |
| 1481673600000 | 192.77 |
| 1481760000000 | 195.49 |
| 1481846400000 | 195.7 |
| 1482105600000 | 195.73 |
| 1482192000000 | 197.17 |
| 1482278400000 | 196.06 |
| 1482364800000 | 195 |
| 1482451200000 | 195.2 |
| 1482710400000 | 195.17 |
| 1482796800000 | 195.57 |
| 1482883200000 | 195.83 |
| 1482969600000 | 194.39 |
| 1483056000000 | 193.64 |
| 1483315200000 | 193.96 |
| 1483401600000 | 196.77 |
| 1483488000000 | 197.8 |
| 1483574400000 | 196.37 |
| 1483660800000 | 196.56 |
| 1483920000000 | 195.99 |
| 1484006400000 | 196.12 |
| 1484092800000 | 198.31 |
| 1484179200000 | 195.84 |
| 1484265600000 | 197.2 |
| 1484524800000 | 197.03 |
| 1484611200000 | 195.17 |
| 1484697600000 | 195.6 |
| 1484784000000 | 195.82 |
| 1484870400000 | 195.26 |
| 1485129600000 | 194.32 |
| 1485216000000 | 195.54 |
| 1485302400000 | 197.63 |
| 1485388800000 | 198.73 |
| 1485475200000 | 197.83 |
| 1485734400000 | 196.89 |
| 1485820800000 | 195.23 |
| 1485907200000 | 195.92 |
| 1485993600000 | 194.98 |
| 1486080000000 | 196.18 |
| 1486339200000 | 196.24 |
| 1486425600000 | 197.26 |
| 1486512000000 | 197.86 |
| 1486598400000 | 199.09 |
| 1486684800000 | 201.29 |
| 1486944000000 | 202.8 |
| 1487030400000 | 203.29 |
| 1487116800000 | 204.33 |
| 1487203200000 | 203.28 |
| 1487289600000 | 204.14 |
| 1487548800000 | 204.46 |
| 1487635200000 | 206.77 |
| 1487721600000 | 206.16 |
| 1487808000000 | 205.73 |
| 1487894400000 | 205.51 |
| 1488153600000 | 205.06 |
| 1488240000000 | 204.71 |
| 1488326400000 | 207.65 |
| 1488412800000 | 207.37 |
| 1488499200000 | 206.34 |
| 1488758400000 | 205.2 |
| 1488844800000 | 205.03 |
| 1488931200000 | 204.73 |
| 1489017600000 | 204.01 |
| 1489104000000 | 203.9 |
| 1489363200000 | 204.56 |
| 1489449600000 | 204.2 |
| 1489536000000 | 205.48 |
| 1489622400000 | 205.22 |
| 1489708800000 | 205.25 |
| 1489968000000 | 204.66 |
| 1490054400000 | 202.05 |
| 1490140800000 | 201.27 |
| 1490227200000 | 202.36 |
| 1490313600000 | 202.17 |
| 1490572800000 | 200.33 |
| 1490659200000 | 202.22 |
| 1490745600000 | 204.17 |
| 1490832000000 | 204.96 |
| 1490918400000 | 205.28 |
| 1491177600000 | 205.19 |
| 1491264000000 | 204.51 |
| 1491350400000 | 204.18 |
| 1491436800000 | 204.57 |
| 1491523200000 | 205.35 |
| 1491782400000 | 206.32 |
| 1491868800000 | 206.37 |
| 1491955200000 | 205.54 |
| 1492041600000 | 204.6 |
| 1492387200000 | 205.62 |
| 1492473600000 | 204.48 |
| 1492560000000 | 204.75 |
| 1492646400000 | 204.91 |
| 1492732800000 | 205.98 |
| 1492992000000 | 205.65 |
| 1493078400000 | 205.68 |
| 1493164800000 | 207.03 |
| 1493251200000 | 207.26 |
| 1493337600000 | 206.15 |
| 1493596800000 | 205.96 |
| 1493683200000 | 206.76 |
| 1493769600000 | 205.48 |
| 1493856000000 | 205.11 |
| 1493942400000 | 205.84 |
| 1494201600000 | 206.9 |
| 1494288000000 | 207.27 |
| 1494374400000 | 208.4 |
| 1494460800000 | 207.38 |
| 1494547200000 | 206.09 |
| 1494806400000 | 206.21 |
| 1494892800000 | 204.77 |
| 1494979200000 | 201.74 |
| 1495065600000 | 201.87 |
| 1495152000000 | 202 |
| 1495411200000 | 202.47 |
| 1495497600000 | 203.01 |
| 1495584000000 | 204.18 |
| 1495670400000 | 204.29 |
| 1495756800000 | 204.05 |
| 1496016000000 | 204.1 |
| 1496102400000 | 204.18 |
| 1496188800000 | 203.26 |
| 1496275200000 | 205.55 |
| 1496361600000 | 206.12 |
| 1496620800000 | 206.11 |
| 1496707200000 | 204.8 |
| 1496793600000 | 205.36 |
| 1496880000000 | 205.7 |
| 1496966400000 | 206.24 |
| 1497225600000 | 205.78 |
| 1497312000000 | 206.89 |
| 1497398400000 | 206.2 |
| 1497484800000 | 206.35 |
| 1497571200000 | 206.16 |
| 1497830400000 | 207.7 |
| 1497916800000 | 206.7 |
| 1498003200000 | 205.8 |
| 1498089600000 | 205.55 |
| 1498176000000 | 205.47 |
| 1498435200000 | 206.04 |
| 1498521600000 | 203.43 |
| 1498608000000 | 203.47 |
| 1498694400000 | 201.71 |
| 1498780800000 | 202 |
| 1499040000000 | 203.27 |
| 1499126400000 | 203.5 |
| 1499212800000 | 203.88 |
| 1499299200000 | 201.53 |
| 1499385600000 | 202.15 |
| 1499644800000 | 202.59 |
| 1499731200000 | 201.89 |
| 1499817600000 | 203.54 |
| 1499904000000 | 204.55 |
| 1499990400000 | 205.2 |
| 1500249600000 | 205.46 |
| 1500336000000 | 203.5 |
| 1500422400000 | 205.61 |
| 1500508800000 | 203.94 |
| 1500595200000 | 203.08 |
| 1500854400000 | 203.11 |
| 1500940800000 | 202.8 |
| 1501027200000 | 203.51 |
| 1501113600000 | 203.11 |
| 1501200000000 | 201.31 |
| 1501459200000 | 201.02 |
| 1501545600000 | 201.62 |
| 1501632000000 | 200.48 |
| 1501718400000 | 200.16 |
| 1501804800000 | 201.87 |
| 1502064000000 | 201.56 |
| 1502150400000 | 201.84 |
| 1502236800000 | 201.33 |
| 1502323200000 | 199.34 |
| 1502409600000 | 198.15 |
| 1502668800000 | 199.56 |
| 1502755200000 | 199.8 |
| 1502841600000 | 200.98 |
| 1502928000000 | 199.22 |
| 1503014400000 | 198.25 |
| 1503273600000 | 197.32 |
| 1503360000000 | 199.41 |
| 1503446400000 | 198.36 |
| 1503532800000 | 198.42 |
| 1503619200000 | 198.36 |
| 1503878400000 | 196.82 |
| 1503964800000 | 195.06 |
| 1504051200000 | 197.24 |
| 1504137600000 | 199.19 |
| 1504224000000 | 200.04 |
| 1504483200000 | 199.19 |
| 1504569600000 | 198.26 |
| 1504656000000 | 198.41 |
| 1504742400000 | 198.06 |
| 1504828800000 | 198.34 |
| 1505088000000 | 200.67 |
| 1505174400000 | 201.86 |
| 1505260800000 | 201.8 |
| 1505347200000 | 202.75 |
| 1505433600000 | 201.76 |
| 1505692800000 | 202.27 |
| 1505779200000 | 202.45 |
| 1505865600000 | 202.74 |
| 1505952000000 | 202.86 |
| 1506038400000 | 202.95 |
| 1506297600000 | 204.56 |
| 1506384000000 | 205.62 |
| 1506470400000 | 206.83 |
| 1506556800000 | 206.46 |
| 1506643200000 | 206.6 |
| 1506902400000 | 208.85 |
| 1506988800000 | 209.14 |
| 1507075200000 | 209.16 |
| 1507161600000 | 209.96 |
| 1507248000000 | 209.02 |
| 1507507200000 | 208.78 |
| 1507593600000 | 208.56 |
| 1507680000000 | 208.2 |
| 1507766400000 | 208.63 |
| 1507852800000 | 209.63 |
| 1508112000000 | 210.35 |
| 1508198400000 | 210.2 |
| 1508284800000 | 209.99 |
| 1508371200000 | 208.94 |
| 1508457600000 | 210.4 |
| 1508716800000 | 211.15 |
| 1508803200000 | 211.02 |
| 1508889600000 | 209.46 |
| 1508976000000 | 211.74 |
| 1509062400000 | 214.17 |
| 1509321600000 | 213.28 |
| 1509408000000 | 213.32 |
| 1509494400000 | 214.37 |
| 1509580800000 | 213.77 |
| 1509667200000 | 214.69 |
| 1509926400000 | 215.91 |
| 1510012800000 | 216.28 |
| 1510099200000 | 216.73 |
| 1510185600000 | 215.07 |
| 1510272000000 | 214.2 |
| 1510531200000 | 213.27 |
| 1510617600000 | 211.44 |
| 1510704000000 | 208.98 |
| 1510790400000 | 211.75 |
| 1510876800000 | 212.13 |
| 1511136000000 | 213.31 |
| 1511222400000 | 214.96 |
| 1511308800000 | 214.27 |
| 1511395200000 | 213.79 |
| 1511481600000 | 212.15 |
| 1511740800000 | 211.94 |
| 1511827200000 | 213.74 |
| 1511913600000 | 214.79 |
| 1512000000000 | 214.54 |
| 1512086400000 | 214.7 |
| 1512345600000 | 215.17 |
| 1512432000000 | 214.76 |
| 1512518400000 | 214.05 |
| 1512604800000 | 214.92 |
| 1512691200000 | 216.89 |
| 1512950400000 | 216.62 |
| 1513036800000 | 217.56 |
| 1513123200000 | 216.51 |
| 1513209600000 | 215.64 |
| 1513296000000 | 216.47 |
| 1513555200000 | 218.06 |
| 1513641600000 | 217.63 |
| 1513728000000 | 216.76 |
| 1513814400000 | 217.59 |
| 1513900800000 | 218.46 |
| 1514246400000 | 217.92 |
| 1514332800000 | 218.32 |
| 1514419200000 | 218.3 |
| 1514505600000 | 216.74 |
| 1514851200000 | 217.01 |
| 1514937600000 | 218.19 |
| 1515024000000 | 219.14 |
| 1515110400000 | 221.03 |
| 1515369600000 | 222.57 |
| 1515456000000 | 223.94 |
| 1515542400000 | 222.65 |
| 1515628800000 | 222.5 |
| 1515715200000 | 222.44 |
| 1515974400000 | 221.22 |
| 1516060800000 | 221.05 |
| 1516147200000 | 221.33 |
| 1516233600000 | 220.83 |
| 1516320000000 | 222.73 |
| 1516579200000 | 223.21 |
| 1516665600000 | 223.98 |
| 1516752000000 | 222.97 |
| 1516838400000 | 220.84 |
| 1516924800000 | 222.8 |
| 1517184000000 | 222.6 |
| 1517270400000 | 219.88 |
| 1517356800000 | 219.1 |
| 1517443200000 | 219.55 |
| 1517529600000 | 216.14 |
| 1517788800000 | 210.43 |
| 1517875200000 | 209.11 |
| 1517961600000 | 210.94 |
| 1518048000000 | 206.9 |
| 1518134400000 | 206.65 |
| 1518393600000 | 208.29 |
| 1518480000000 | 207.39 |
| 1518566400000 | 209.39 |
| 1518652800000 | 210.98 |
| 1518739200000 | 212.71 |
| 1518998400000 | 213.77 |
| 1519084800000 | 213.68 |
| 1519171200000 | 213.5 |
| 1519257600000 | 212.49 |
| 1519344000000 | 214.73 |
| 1519603200000 | 215.97 |
| 1519689600000 | 215.45 |
| 1519776000000 | 214.27 |
| 1519862400000 | 212 |
| 1519948800000 | 209.88 |
| 1520208000000 | 210.79 |
| 1520294400000 | 211.75 |
| 1520380800000 | 211.72 |
| 1520467200000 | 213.52 |
| 1520553600000 | 215.77 |
| 1520812800000 | 216.44 |
| 1520899200000 | 214.78 |
| 1520985600000 | 214.41 |
| 1521072000000 | 215.04 |
| 1521158400000 | 215.8 |
| 1521417600000 | 213.56 |
| 1521504000000 | 214.43 |
| 1521590400000 | 214.71 |
| 1521676800000 | 211.13 |
| 1521763200000 | 206.74 |
| 1522022400000 | 207.49 |
| 1522108800000 | 208.06 |
| 1522195200000 | 208.04 |
| 1522281600000 | 210.3 |
| 1522627200000 | 207.71 |
| 1522713600000 | 208.73 |
| 1522800000000 | 208.54 |
| 1522886400000 | 211.46 |
| 1522972800000 | 208.83 |
| 1523232000000 | 208.43 |
| 1523318400000 | 210.62 |
| 1523404800000 | 209.8 |
| 1523491200000 | 211.28 |
| 1523577600000 | 211.28 |
| 1523836800000 | 211.86 |
| 1523923200000 | 213.63 |
| 1524009600000 | 214.33 |
| 1524096000000 | 214.18 |
| 1524182400000 | 214.36 |
| 1524441600000 | 215.29 |
| 1524528000000 | 214.11 |
| 1524614400000 | 213.79 |
| 1524700800000 | 215.49 |
| 1524787200000 | 216.02 |
| 1525046400000 | 215.08 |
| 1525132800000 | 216.37 |
| 1525219200000 | 216.66 |
| 1525305600000 | 216.16 |
| 1525392000000 | 218.2 |
| 1525651200000 | 219.05 |
| 1525737600000 | 220.23 |
| 1525824000000 | 220.82 |
| 1525910400000 | 221.26 |
| 1525996800000 | 221.3 |
| 1526256000000 | 220.83 |
| 1526342400000 | 221.26 |
| 1526428800000 | 223.06 |
| 1526515200000 | 223.95 |
| 1526601600000 | 224.33 |
| 1526860800000 | 225.65 |
| 1526947200000 | 225.06 |
| 1527033600000 | 225.14 |
| 1527120000000 | 224.18 |
| 1527206400000 | 225.05 |
| 1527465600000 | 225.24 |
| 1527552000000 | 223.69 |
| 1527638400000 | 224.01 |
| 1527724800000 | 222.42 |
| 1527811200000 | 223.76 |
| 1528070400000 | 224.66 |
| 1528156800000 | 225.41 |
| 1528243200000 | 225.35 |
| 1528329600000 | 224.73 |
| 1528416000000 | 225.88 |
| 1528675200000 | 225.46 |
| 1528761600000 | 225.74 |
| 1528848000000 | 225.29 |
| 1528934400000 | 227.79 |
| 1529020800000 | 227.15 |
| 1529280000000 | 226.25 |
| 1529366400000 | 224.91 |
| 1529452800000 | 225.42 |
| 1529539200000 | 223.69 |
| 1529625600000 | 224.12 |
| 1529884800000 | 220.53 |
| 1529971200000 | 220.75 |
| 1530057600000 | 220.62 |
| 1530144000000 | 220.4 |
| 1530230400000 | 219.61 |
| 1530489600000 | 219.03 |
| 1530576000000 | 218.5 |
| 1530662400000 | 218.22 |
| 1530748800000 | 218.14 |
| 1530835200000 | 218.78 |
| 1531094400000 | 221 |
| 1531180800000 | 222.39 |
| 1531267200000 | 220.14 |
| 1531353600000 | 221.34 |
| 1531440000000 | 222.39 |
| 1531699200000 | 221.48 |
| 1531785600000 | 222.49 |
| 1531872000000 | 223.95 |
| 1531958400000 | 224.2 |
| 1532044800000 | 222.59 |
| 1532304000000 | 222.36 |
| 1532390400000 | 223.18 |
| 1532476800000 | 224.5 |
| 1532563200000 | 226 |
| 1532649600000 | 226 |
| 1532908800000 | 224.22 |
| 1532995200000 | 225.12 |
| 1533081600000 | 224.44 |
| 1533168000000 | 224.99 |
| 1533254400000 | 225.95 |
| 1533513600000 | 226.39 |
| 1533600000000 | 226.8 |
| 1533686400000 | 226.51 |
| 1533772800000 | 227.28 |
| 1533859200000 | 227.37 |
| 1534118400000 | 225.44 |
| 1534204800000 | 227.19 |
| 1534291200000 | 225.82 |
| 1534377600000 | 225.61 |
| 1534464000000 | 226.15 |
| 1534723200000 | 226.6 |
| 1534809600000 | 226.21 |
| 1534896000000 | 225.31 |
| 1534982400000 | 225.01 |
| 1535068800000 | 225.06 |
| 1535328000000 | 226.34 |
| 1535414400000 | 226.16 |
| 1535500800000 | 226.87 |
| 1535587200000 | 226.54 |
| 1535673600000 | 226.62 |
| 1535932800000 | 226.29 |
| 1536019200000 | 226.44 |
| 1536105600000 | 224.64 |
| 1536192000000 | 223.66 |
| 1536278400000 | 223.19 |
| 1536537600000 | 223.53 |
| 1536624000000 | 223.9 |
| 1536710400000 | 223.53 |
| 1536796800000 | 222.99 |
| 1536883200000 | 224.44 |
| 1537142400000 | 223.68 |
| 1537228800000 | 224.85 |
| 1537315200000 | 226.09 |
| 1537401600000 | 226.03 |
| 1537488000000 | 226.32 |
| 1537747200000 | 224.33 |
| 1537833600000 | 224.54 |
| 1537920000000 | 224.83 |
| 1538006400000 | 225.2 |
| 1538092800000 | 226.17 |
| 1538352000000 | 226.45 |
| 1538438400000 | 226.25 |
| 1538524800000 | 226.42 |
| 1538611200000 | 224.53 |
| 1538697600000 | 222.78 |
| 1538956800000 | 222.29 |
| 1539043200000 | 220.58 |
| 1539129600000 | 215.1 |
| 1539216000000 | 210.17 |
| 1539302400000 | 211.92 |
| 1539561600000 | 210.82 |
| 1539648000000 | 214.58 |
| 1539734400000 | 215.47 |
| 1539820800000 | 213.55 |
| 1539907200000 | 212.26 |
| 1540166400000 | 211.73 |
| 1540252800000 | 209.25 |
| 1540339200000 | 206.47 |
| 1540425600000 | 206.77 |
| 1540512000000 | 204.73 |
| 1540771200000 | 204.49 |
| 1540857600000 | 207.58 |
| 1540944000000 | 210.69 |
| 1541030400000 | 213.26 |
| 1541116800000 | 214.54 |
| 1541376000000 | 213.24 |
| 1541462400000 | 213.98 |
| 1541548800000 | 215.22 |
| 1541635200000 | 216.36 |
| 1541721600000 | 215.2 |
| 1541980800000 | 213.54 |
| 1542067200000 | 212.69 |
| 1542153600000 | 211.17 |
| 1542240000000 | 211.25 |
| 1542326400000 | 210.4 |
| 1542585600000 | 207.84 |
| 1542672000000 | 205.3 |
| 1542758400000 | 207.19 |
| 1542844800000 | 207.33 |
| 1542931200000 | 208.33 |
| 1543190400000 | 210.59 |
| 1543276800000 | 210.56 |
| 1543363200000 | 213.28 |
| 1543449600000 | 211.75 |
| 1543536000000 | 212.68 |
| 1543795200000 | 215.45 |
| 1543881600000 | 210.05 |
| 1543968000000 | 209.44 |
| 1544054400000 | 206.03 |
| 1544140800000 | 203.04 |
| 1544400000000 | 200.36 |
| 1544486400000 | 201.1 |
| 1544572800000 | 203 |
| 1544659200000 | 202.66 |
| 1544745600000 | 200.57 |
| 1545004800000 | 196.96 |
| 1545091200000 | 195.89 |
| 1545177600000 | 193.8 |
| 1545264000000 | 190.06 |
| 1545350400000 | 187.79 |
| 1545609600000 | 185.37 |
| 1545782400000 | 190.12 |
| 1545868800000 | 191.87 |
| 1545955200000 | 192.54 |
| 1546214400000 | 194.18 |
| 1546387200000 | 194.59 |
| 1546473600000 | 191.76 |
| 1546560000000 | 195.7 |
| 1546819200000 | 198 |
| 1546905600000 | 201.15 |
| 1546992000000 | 202.74 |
| 1547078400000 | 203.11 |
| 1547164800000 | 203.98 |
| 1547424000000 | 203.43 |
| 1547510400000 | 205.05 |
| 1547596800000 | 206.71 |
| 1547683200000 | 207.69 |
| 1547769600000 | 210.83 |
| 1548028800000 | 210.99 |
| 1548115200000 | 208.91 |
| 1548201600000 | 208.23 |
| 1548288000000 | 210.14 |
| 1548374400000 | 211.89 |
| 1548633600000 | 210.4 |
| 1548720000000 | 210.88 |
| 1548806400000 | 212.16 |
| 1548892800000 | 212.56 |
| 1548979200000 | 212.7 |
| 1549238400000 | 214.35 |
| 1549324800000 | 215.91 |
| 1549411200000 | 216.6 |
| 1549497600000 | 214.55 |
| 1549584000000 | 213.19 |
| 1549843200000 | 214.55 |
| 1549929600000 | 216.68 |
| 1550016000000 | 218.68 |
| 1550102400000 | 218.56 |
| 1550188800000 | 220.08 |
| 1550448000000 | 220.36 |
| 1550534400000 | 220.14 |
| 1550620800000 | 220.87 |
| 1550707200000 | 219.86 |
| 1550793600000 | 220.99 |
| 1551052800000 | 221.88 |
| 1551139200000 | 221.39 |
| 1551225600000 | 220.89 |
| 1551312000000 | 219.73 |
| 1551398400000 | 221.43 |
| 1551657600000 | 222.5 |
| 1551744000000 | 221.84 |
| 1551830400000 | 220.19 |
| 1551916800000 | 219.35 |
| 1552003200000 | 217.3 |
| 1552262400000 | 219.61 |
| 1552348800000 | 219.89 |
| 1552435200000 | 220.08 |
| 1552521600000 | 220 |
| 1552608000000 | 220.65 |
| 1552867200000 | 221.57 |
| 1552953600000 | 221.33 |
| 1553040000000 | 219.56 |
| 1553126400000 | 221.26 |
| 1553212800000 | 219.69 |
| 1553472000000 | 217.44 |
| 1553558400000 | 220.22 |
| 1553644800000 | 220.88 |
| 1553731200000 | 221.55 |
| 1553817600000 | 223.43 |
| 1554076800000 | 226.78 |
| 1554163200000 | 227.33 |
| 1554249600000 | 228.45 |
| 1554336000000 | 228.73 |
| 1554422400000 | 229.61 |
| 1554681600000 | 228.93 |
| 1554768000000 | 227.12 |
| 1554854400000 | 228.42 |
| 1554940800000 | 228.3 |
| 1555027200000 | 229.05 |
| 1555286400000 | 229.63 |
| 1555372800000 | 229.65 |
| 1555459200000 | 228.59 |
| 1555545600000 | 229.53 |
| 1555891200000 | 228.77 |
| 1555977600000 | 231.32 |
| 1556064000000 | 231.31 |
| 1556150400000 | 231.09 |
| 1556236800000 | 231.46 |
| 1556496000000 | 231.26 |
| 1556582400000 | 230.79 |
| 1556668800000 | 229.03 |
| 1556755200000 | 229.62 |
| 1556841600000 | 231.28 |
| 1557100800000 | 229.74 |
| 1557187200000 | 226.43 |
| 1557273600000 | 225.53 |
| 1557360000000 | 223.29 |
| 1557446400000 | 223.57 |
| 1557705600000 | 218.82 |
| 1557792000000 | 220.8 |
| 1557878400000 | 221.76 |
| 1557964800000 | 223.06 |
| 1558051200000 | 222.51 |
| 1558310400000 | 220.43 |
| 1558396800000 | 221.81 |
| 1558483200000 | 221.4 |
| 1558569600000 | 218.63 |
| 1558656000000 | 218.47 |
| 1558915200000 | 218.69 |
| 1559001600000 | 218.36 |
| 1559088000000 | 216.66 |
| 1559174400000 | 216.64 |
| 1559260800000 | 215.29 |
| 1559520000000 | 214.8 |
| 1559606400000 | 217.7 |
| 1559692800000 | 219.57 |
| 1559779200000 | 219.1 |
| 1559865600000 | 220.02 |
| 1560124800000 | 221.47 |
| 1560211200000 | 222.6 |
| 1560297600000 | 222.01 |
| 1560384000000 | 223.03 |
| 1560470400000 | 222.9 |
| 1560729600000 | 222.28 |
| 1560816000000 | 224.82 |
| 1560902400000 | 226.01 |
| 1560988800000 | 226.86 |
| 1561075200000 | 225.4 |
| 1561334400000 | 223.59 |
| 1561420800000 | 222.82 |
| 1561507200000 | 222.23 |
| 1561593600000 | 224.52 |
| 1561680000000 | 226.46 |
| 1561939200000 | 229.56 |
| 1562025600000 | 230.13 |
| 1562112000000 | 231.5 |
| 1562198400000 | 231.88 |
| 1562284800000 | 232.18 |
| 1562544000000 | 230.54 |
| 1562630400000 | 229.99 |
| 1562716800000 | 229.19 |
| 1562803200000 | 229.81 |
| 1562889600000 | 231.26 |
| 1563148800000 | 231.27 |
| 1563235200000 | 232 |
| 1563321600000 | 230.85 |
| 1563408000000 | 230.5 |
| 1563494400000 | 230.94 |
| 1563753600000 | 230.95 |
| 1563840000000 | 234.05 |
| 1563926400000 | 236.09 |
| 1564012800000 | 234.71 |
| 1564099200000 | 235.72 |
| 1564358400000 | 234.8 |
| 1564444800000 | 234.13 |
| 1564531200000 | 233.32 |
| 1564617600000 | 233.27 |
| 1564704000000 | 229.63 |
| 1564963200000 | 222.29 |
| 1565049600000 | 223.45 |
| 1565136000000 | 223.71 |
| 1565222400000 | 226.92 |
| 1565308800000 | 225.3 |
| 1565568000000 | 223.07 |
| 1565654400000 | 224.36 |
| 1565740800000 | 220.87 |
| 1565827200000 | 220.26 |
| 1565913600000 | 222.95 |
| 1566172800000 | 225.63 |
| 1566259200000 | 224.78 |
| 1566345600000 | 226.45 |
| 1566432000000 | 226.43 |
| 1566518400000 | 222.68 |
| 1566777600000 | 222.7 |
| 1566864000000 | 223.19 |
| 1566950400000 | 223.95 |
| 1567036800000 | 225.94 |
| 1567123200000 | 228.34 |
| 1567382400000 | 228.8 |
| 1567468800000 | 228.12 |
| 1567555200000 | 228.91 |
| 1567641600000 | 232.22 |
| 1567728000000 | 232.95 |
| 1567987200000 | 233.59 |
| 1568073600000 | 234.78 |
| 1568160000000 | 237.74 |
| 1568246400000 | 237.61 |
| 1568332800000 | 237.85 |
| 1568592000000 | 239.4 |
| 1568678400000 | 238.26 |
| 1568764800000 | 237.65 |
| 1568851200000 | 237.82 |
| 1568937600000 | 238.41 |
| 1569196800000 | 238.02 |
| 1569283200000 | 237.09 |
| 1569369600000 | 237.93 |
| 1569456000000 | 238.26 |
| 1569542400000 | 238.23 |
| 1569801600000 | 239.34 |
| 1569888000000 | 236.95 |
| 1569974400000 | 232.73 |
| 1570060800000 | 232.58 |
| 1570147200000 | 234.46 |
| 1570406400000 | 233.94 |
| 1570492800000 | 231.88 |
| 1570579200000 | 231.99 |
| 1570665600000 | 232.86 |
| 1570752000000 | 236.81 |
| 1571011200000 | 236.46 |
| 1571097600000 | 238.77 |
| 1571184000000 | 238.87 |
| 1571270400000 | 238.1 |
| 1571356800000 | 237.67 |
| 1571616000000 | 238.98 |
| 1571702400000 | 238.34 |
| 1571788800000 | 239.42 |
| 1571875200000 | 240.7 |
| 1571961600000 | 241.87 |
| 1572220800000 | 242.9 |
| 1572307200000 | 243.21 |
| 1572393600000 | 242.47 |
| 1572480000000 | 241.29 |
| 1572566400000 | 243.68 |
| 1572825600000 | 245.36 |
| 1572912000000 | 247.53 |
| 1572998400000 | 247.57 |
| 1573084800000 | 248.87 |
| 1573171200000 | 249.51 |
| 1573430400000 | 249.37 |
| 1573516800000 | 250.26 |
| 1573603200000 | 249.39 |
| 1573689600000 | 249.17 |
| 1573776000000 | 250.1 |
| 1574035200000 | 249.49 |
| 1574121600000 | 249.52 |
| 1574208000000 | 248.82 |
| 1574294400000 | 247.53 |
| 1574380800000 | 248.88 |
| 1574640000000 | 251.76 |
| 1574726400000 | 252.88 |
| 1574812800000 | 254.04 |
| 1574899200000 | 253.86 |
| 1574985600000 | 251.69 |
| 1575244800000 | 249.55 |
| 1575331200000 | 247.69 |
| 1575417600000 | 248.55 |
| 1575504000000 | 249.77 |
| 1575590400000 | 252.7 |
| 1575849600000 | 252.15 |
| 1575936000000 | 250.88 |
| 1576022400000 | 251.19 |
| 1576108800000 | 251.94 |
| 1576195200000 | 253.76 |
| 1576454400000 | 255.31 |
| 1576540800000 | 254.36 |
| 1576627200000 | 254.11 |
| 1576713600000 | 254.71 |
| 1576800000000 | 256.14 |
| 1577059200000 | 256.3 |
| 1577145600000 | 256.61 |
| 1577318400000 | 256.95 |
| 1577404800000 | 256.12 |
| 1577664000000 | 254.53 |
| 1577750400000 | 254.64 |
| 1577923200000 | 256.18 |
| 1578009600000 | 255.55 |
| 1578268800000 | 254.25 |
| 1578355200000 | 256.05 |
| 1578441600000 | 255.93 |
| 1578528000000 | 257.61 |
| 1578614400000 | 257.34 |
| 1578873600000 | 257.28 |
| 1578960000000 | 258.34 |
| 1579046400000 | 257.61 |
| 1579132800000 | 259.42 |
| 1579219200000 | 260.98 |
| 1579478400000 | 261.42 |
| 1579564800000 | 260.03 |
| 1579651200000 | 260.41 |
| 1579737600000 | 260.26 |
| 1579824000000 | 259.64 |
| 1580083200000 | 255.26 |
| 1580169600000 | 256.75 |
| 1580256000000 | 256.92 |
| 1580342400000 | 254.52 |
| 1580428800000 | 250.86 |
| 1580688000000 | 251.82 |
| 1580774400000 | 255.62 |
| 1580860800000 | 259.7 |
| 1580947200000 | 260.77 |
| 1581033600000 | 259.11 |
| 1581292800000 | 260.2 |
| 1581379200000 | 262.46 |
| 1581465600000 | 264.46 |
| 1581552000000 | 265.27 |
| 1581638400000 | 265.5 |
| 1581897600000 | 265.54 |
| 1581984000000 | 264.36 |
| 1582070400000 | 265.58 |
| 1582156800000 | 264.5 |
| 1582243200000 | 261.46 |
| 1582502400000 | 254.19 |
| 1582588800000 | 246.92 |
| 1582675200000 | 244.35 |
| 1582761600000 | 233.44 |
| 1582848000000 | 228.05 |
| 1583107200000 | 229.79 |
| 1583193600000 | 226.71 |
| 1583280000000 | 232.17 |
| 1583366400000 | 226.18 |
| 1583452800000 | 218.76 |
| 1583712000000 | 199.93 |
| 1583798400000 | 205.06 |
| 1583884800000 | 197.2 |
| 1583971200000 | 180.02 |
| 1584057600000 | 186.04 |
| 1584316800000 | 166.23 |
| 1584403200000 | 172.69 |
| 1584489600000 | 163.52 |
| 1584576000000 | 165.69 |
| 1584662400000 | 162.43 |
| 1584921600000 | 156.6 |
| 1585008000000 | 171.61 |
| 1585094400000 | 177.66 |
| 1585180800000 | 183.36 |
| 1585267200000 | 178.65 |
| 1585526400000 | 182.54 |
| 1585612800000 | 181.18 |
| 1585699200000 | 174.32 |
| 1585785600000 | 175.09 |
| 1585872000000 | 172.46 |
| 1586131200000 | 184.71 |
| 1586217600000 | 187.02 |
| 1586304000000 | 193.25 |
| 1586390400000 | 196.93 |
| 1586736000000 | 194.68 |
| 1586822400000 | 197.68 |
| 1586908800000 | 192.18 |
| 1586995200000 | 192.3 |
| 1587081600000 | 198.52 |
| 1587340800000 | 196.12 |
| 1587427200000 | 190.12 |
| 1587513600000 | 193.43 |
| 1587600000000 | 195.52 |
| 1587686400000 | 196.92 |
| 1587945600000 | 201.71 |
| 1588032000000 | 203.78 |
| 1588118400000 | 209.47 |
| 1588204800000 | 205.08 |
| 1588291200000 | 198.51 |
| 1588550400000 | 199.01 |
| 1588636800000 | 202.79 |
| 1588723200000 | 202.33 |
| 1588809600000 | 205.85 |
| 1588896000000 | 208.56 |
| 1589155200000 | 208.77 |
| 1589241600000 | 203.91 |
| 1589328000000 | 199.63 |
| 1589414400000 | 199.53 |
| 1589500800000 | 200.65 |
| 1589760000000 | 208.36 |
| 1589846400000 | 206.15 |
| 1589932800000 | 208.91 |
| 1590019200000 | 208.77 |
| 1590105600000 | 209.85 |
| 1590364800000 | 211.28 |
| 1590451200000 | 215.75 |
| 1590537600000 | 218.17 |
| 1590624000000 | 217.15 |
| 1590710400000 | 214.66 |
| 1590969600000 | 216.97 |
| 1591056000000 | 219.5 |
| 1591142400000 | 224.12 |
| 1591228800000 | 221.96 |
| 1591315200000 | 228.19 |
| 1591574400000 | 231.78 |
| 1591660800000 | 227.32 |
| 1591747200000 | 224.94 |
| 1591833600000 | 211.82 |
| 1591920000000 | 215.79 |
| 1592179200000 | 215.48 |
| 1592265600000 | 221.93 |
| 1592352000000 | 221.61 |
| 1592438400000 | 220.95 |
| 1592524800000 | 220.85 |
| 1592784000000 | 220.14 |
| 1592870400000 | 220.28 |
| 1592956800000 | 215.89 |
| 1593043200000 | 217.6 |
| 1593129600000 | 215.88 |
| 1593388800000 | 216.08 |
| 1593475200000 | 219.14 |
| 1593561600000 | 218.69 |
| 1593648000000 | 220.87 |
| 1593734400000 | 220.62 |
| 1593993600000 | 222.62 |
| 1594080000000 | 221.79 |
| 1594166400000 | 221.15 |
| 1594252800000 | 221.51 |
| 1594339200000 | 222.19 |
| 1594598400000 | 221.08 |
| 1594684800000 | 221.75 |
| 1594771200000 | 225.43 |
| 1594857600000 | 223.97 |
| 1594944000000 | 224.8 |
| 1595203200000 | 225.83 |
| 1595289600000 | 226.17 |
| 1595376000000 | 225.31 |
| 1595462400000 | 224.83 |
| 1595548800000 | 222.69 |
| 1595808000000 | 221.79 |
| 1595894400000 | 221.17 |
| 1595980800000 | 221.97 |
| 1596067200000 | 220.44 |
| 1596153600000 | 218.67 |
| 1596412800000 | 222.57 |
| 1596499200000 | 223.78 |
| 1596585600000 | 223.37 |
| 1596672000000 | 223.25 |
| 1596758400000 | 224.24 |
| 1597017600000 | 225.31 |
| 1597104000000 | 226.1 |
| 1597190400000 | 227.5 |
| 1597276800000 | 227.17 |
| 1597363200000 | 226.98 |
| 1597622400000 | 226.8 |
| 1597708800000 | 225.95 |
| 1597795200000 | 225.53 |
| 1597881600000 | 225.04 |
| 1597968000000 | 226.11 |
| 1598227200000 | 227.8 |
| 1598313600000 | 228.11 |
| 1598400000000 | 229.47 |
| 1598486400000 | 229.75 |
| 1598572800000 | 228.82 |
| 1598832000000 | 227.4 |
| 1598918400000 | 228.34 |
| 1599004800000 | 233.64 |
| 1599091200000 | 228.5 |
| 1599177600000 | 226.35 |
| 1599436800000 | 226.49 |
| 1599523200000 | 223.51 |
| 1599609600000 | 225.76 |
| 1599696000000 | 223.25 |
| 1599782400000 | 224.22 |
| 1600041600000 | 226.46 |
| 1600128000000 | 227.86 |
| 1600214400000 | 228.75 |
| 1600300800000 | 228.02 |
| 1600387200000 | 225.32 |
| 1600646400000 | 223.02 |
| 1600732800000 | 224.39 |
| 1600819200000 | 222.14 |
| 1600905600000 | 221.38 |
| 1600992000000 | 223.91 |
| 1601251200000 | 227.51 |
| 1601337600000 | 225.96 |
| 1601424000000 | 226.27 |
| 1601510400000 | 227.29 |
| 1601596800000 | 226.92 |
| 1601856000000 | 229.82 |
| 1601942400000 | 229.64 |
| 1602028800000 | 232.61 |
| 1602115200000 | 235.17 |
| 1602201600000 | 235.53 |
| 1602460800000 | 237.32 |
| 1602547200000 | 237.29 |
| 1602633600000 | 236.72 |
| 1602720000000 | 236.93 |
| 1602806400000 | 236.7 |
| 1603065600000 | 234.6 |
| 1603152000000 | 233.99 |
| 1603238400000 | 233.49 |
| 1603324800000 | 234.09 |
| 1603411200000 | 234.84 |
| 1603670400000 | 230.74 |
| 1603756800000 | 228.64 |
| 1603843200000 | 224.57 |
| 1603929600000 | 226.51 |
| 1604016000000 | 225.51 |
| 1604275200000 | 229.09 |
| 1604361600000 | 232.1 |
| 1604448000000 | 235.53 |
| 1604534400000 | 238.39 |
| 1604620800000 | 237.77 |
| 1604880000000 | 243.11 |
| 1604966400000 | 243.65 |
| 1605052800000 | 246.32 |
| 1605139200000 | 243.51 |
| 1605225600000 | 246.06 |
| 1605484800000 | 249.82 |
| 1605571200000 | 248.77 |
| 1605657600000 | 247.58 |
| 1605744000000 | 248.35 |
| 1605830400000 | 247.92 |
| 1606089600000 | 249.34 |
| 1606176000000 | 251.66 |
| 1606262400000 | 250.65 |
| 1606348800000 | 250.88 |
| 1606435200000 | 251.25 |
| 1606694400000 | 249.4 |
| 1606780800000 | 250.99 |
| 1606867200000 | 249.7 |
| 1606953600000 | 249 |
| 1607040000000 | 251.75 |
| 1607299200000 | 251.01 |
| 1607385600000 | 252.14 |
| 1607472000000 | 252.8 |
| 1607558400000 | 250.93 |
| 1607644800000 | 250.77 |
| 1607904000000 | 251.09 |
| 1607990400000 | 253.14 |
| 1608076800000 | 253.81 |
| 1608163200000 | 255.14 |
| 1608249600000 | 254.43 |
| 1608508800000 | 252.56 |
| 1608595200000 | 253.18 |
| 1608681600000 | 254.18 |
| 1608768000000 | 255.12 |
| 1609113600000 | 254.91 |
| 1609200000000 | 254.85 |
| 1609286400000 | 254.82 |
| 1609372800000 | 256.7 |
| 1609718400000 | 254.2 |
| 1609804800000 | 255.87 |
| 1609891200000 | 258.94 |
| 1609977600000 | 261.99 |
| 1610064000000 | 263.15 |
| 1610323200000 | 263.76 |
| 1610409600000 | 264.47 |
| 1610496000000 | 263.96 |
| 1610582400000 | 265.36 |
| 1610668800000 | 264.66 |
| 1610928000000 | 264.96 |
| 1611014400000 | 265.61 |
| 1611100800000 | 268.51 |
| 1611187200000 | 267.68 |
| 1611273600000 | 266.0899 |
| 1611532800000 | 266.66 |
| 1611619200000 | 265.25 |
| 1611705600000 | 262.35 |
| 1611792000000 | 261.91 |
| 1611878400000 | 257.1 |
| 1612137600000 | 261.92 |
| 1612224000000 | 266.27 |
| 1612310400000 | 266.92 |
| 1612396800000 | 268.7799 |
| 1612483200000 | 269.81 |
| 1612742400000 | 272.3 |
| 1612828800000 | 271.54 |
| 1612915200000 | 271.47 |
| 1613001600000 | 272.26 |
| 1613088000000 | 273.32 |
| 1613347200000 | 274.43 |
| 1613433600000 | 274.19 |
| 1613520000000 | 273.93 |
| 1613606400000 | 270.87 |
| 1613692800000 | 271.96 |
| 1613952000000 | 270.0299 |
| 1614038400000 | 268.95 |
| 1614124800000 | 270.29 |
| 1614211200000 | 264.88 |
| 1614297600000 | 262.73 |
| 1614556800000 | 270.15 |
| 1614643200000 | 268.49 |
| 1614729600000 | 266.75 |
| 1614816000000 | 262.61 |
| 1614902400000 | 267.4 |
| 1615161600000 | 268.49 |
| 1615248000000 | 270.48 |
| 1615334400000 | 271.5299 |
| 1615420800000 | 273.36 |
| 1615507200000 | 274.94 |
| 1615766400000 | 277.64 |
| 1615852800000 | 278.49 |
| 1615939200000 | 278.62 |
| 1616025600000 | 277.3 |
| 1616112000000 | 276.79 |
| 1616371200000 | 277.06 |
| 1616457600000 | 274.76 |
| 1616544000000 | 274.04 |
| 1616630400000 | 277.1 |
| 1616716800000 | 280.95 |
| 1616976000000 | 280.47 |
| 1617062400000 | 281.86 |
| 1617148800000 | 281.23 |
| 1617235200000 | 284.5 |
| 1617580800000 | 286.55 |
| 1617667200000 | 286.52 |
| 1617753600000 | 285.08 |
| 1617840000000 | 285.94 |
| 1617926400000 | 286.94 |
| 1618185600000 | 286.61 |
| 1618272000000 | 286.83 |
| 1618358400000 | 286.96 |
| 1618444800000 | 289.01 |
| 1618531200000 | 290.41 |
| 1618790400000 | 289.39 |
| 1618876800000 | 285.63 |
| 1618963200000 | 287.02 |
| 1619049600000 | 288.18 |
| 1619136000000 | 289.36 |
| 1619395200000 | 289.86 |
| 1619481600000 | 289.2 |
| 1619568000000 | 288.75 |
| 1619654400000 | 287.76 |
| 1619740800000 | 287.15 |
| 1620000000000 | 287.44 |
| 1620086400000 | 287.01 |
| 1620172800000 | 288.6 |
| 1620259200000 | 287.83 |
| 1620345600000 | 289.12 |
| 1620604800000 | 288.3399 |
| 1620691200000 | 283.98 |
| 1620777600000 | 279.89 |
| 1620864000000 | 281.2 |
| 1620950400000 | 284.4 |
| 1621209600000 | 283.37 |
| 1621296000000 | 282.24 |
| 1621382400000 | 280.13 |
| 1621468800000 | 282.83 |
| 1621555200000 | 283.73 |
| 1621814400000 | 284.7799 |
| 1621900800000 | 284.63 |
| 1621987200000 | 285.68 |
| 1622073600000 | 286.89 |
| 1622160000000 | 288.73 |
| 1622419200000 | 287.71 |
| 1622505600000 | 288.45 |
| 1622592000000 | 289.24 |
| 1622678400000 | 290.17 |
| 1622764800000 | 291.55 |
| 1623024000000 | 291.19 |
| 1623110400000 | 291.61 |
| 1623196800000 | 290.77 |
| 1623283200000 | 291.71 |
| 1623369600000 | 293.87 |
| 1623628800000 | 293.67 |
| 1623715200000 | 293.35 |
| 1623801600000 | 292.6 |
| 1623888000000 | 294.47 |
| 1623974400000 | 292.51 |
| 1624233600000 | 293.62 |
| 1624320000000 | 295.8399 |
| 1624406400000 | 294.47 |
| 1624492800000 | 296.35 |
| 1624579200000 | 297.44 |
| 1624838400000 | 297.22 |
| 1624924800000 | 297.99 |
| 1625011200000 | 297.5 |
| 1625097600000 | 298.14 |
| 1625184000000 | 300.06 |
| 1625443200000 | 300.17 |
| 1625529600000 | 300 |
| 1625616000000 | 301.3399 |
| 1625702400000 | 296.61 |
| 1625788800000 | 299.35 |
| 1626048000000 | 300.46 |
| 1626134400000 | 299.68 |
| 1626220800000 | 298.85 |
| 1626307200000 | 296.58 |
| 1626393600000 | 295.5899 |
| 1626652800000 | 291.36 |
| 1626739200000 | 295.16 |
| 1626825600000 | 297.57 |
| 1626912000000 | 298.24 |
| 1626998400000 | 300.56 |
| 1627257600000 | 300.4 |
| 1627344000000 | 299.02 |
| 1627430400000 | 299.48 |
| 1627516800000 | 300.26 |
| 1627603200000 | 299.56 |
| 1627862400000 | 301.1 |
| 1627948800000 | 302.58 |
| 1628035200000 | 301.61 |
| 1628121600000 | 302.66 |
| 1628208000000 | 304.25 |
| 1628467200000 | 304.37 |
| 1628553600000 | 304.95 |
| 1628640000000 | 305.25 |
| 1628726400000 | 305.41 |
| 1628812800000 | 304.62 |
| 1629072000000 | 304.11 |
| 1629158400000 | 303.42 |
| 1629244800000 | 302.0899 |
| 1629331200000 | 300.16 |
| 1629417600000 | 300.79 |
| 1629676800000 | 302.36 |
| 1629763200000 | 304.06 |
| 1629849600000 | 305.72 |
| 1629936000000 | 304.32 |
| 1630022400000 | 306.85 |
| 1630281600000 | 308.0899 |
| 1630368000000 | 307.77 |
| 1630454400000 | 308.42 |
| 1630540800000 | 309.9 |
| 1630627200000 | 309.85 |
| 1630886400000 | 311.46 |
| 1630972800000 | 309.87 |
| 1631059200000 | 309.82 |
| 1631145600000 | 308.83 |
| 1631232000000 | 307.98 |
| 1631491200000 | 308.19 |
| 1631577600000 | 307.76 |
| 1631664000000 | 307.92 |
| 1631750400000 | 308.58 |
| 1631836800000 | 307.49 |
| 1632096000000 | 303.35 |
| 1632182400000 | 302.66 |
| 1632268800000 | 304.14 |
| 1632355200000 | 306.68 |
| 1632441600000 | 307.35 |
| 1632700800000 | 306.88 |
| 1632787200000 | 301.77 |
| 1632873600000 | 302.17 |
| 1632960000000 | 300.61 |
| 1633046400000 | 300.69 |
| 1633305600000 | 297.37 |
| 1633392000000 | 299.16 |
| 1633478400000 | 299.44 |
| 1633564800000 | 302.0899 |
| 1633651200000 | 300.95 |
| 1633910400000 | 300.15 |
| 1633996800000 | 300.91 |
| 1634083200000 | 301.74 |
| 1634169600000 | 305.91 |
| 1634256000000 | 306.96 |
| 1634515200000 | 306.79 |
| 1634601600000 | 307.97 |
| 1634688000000 | 309.14 |
| 1634774400000 | 309.97 |
| 1634860800000 | 310.3399 |
| 1635120000000 | 311.51 |
| 1635206400000 | 311.17 |
| 1635292800000 | 308.64 |
| 1635379200000 | 308.9 |
| 1635465600000 | 309.99 |
| 1635724800000 | 312.56 |
| 1635811200000 | 312.1 |
| 1635897600000 | 313.29 |
| 1635984000000 | 315.29 |
| 1636070400000 | 315.19 |
| 1636329600000 | 315.67 |
| 1636416000000 | 315.5 |
| 1636502400000 | 314.38 |
| 1636588800000 | 316.35 |
| 1636675200000 | 319.83 |
| 1636934400000 | 320.88 |
| 1637020800000 | 322.92 |
| 1637107200000 | 322.17 |
| 1637193600000 | 319.56 |
| 1637280000000 | 319.94 |
| 1637539200000 | 320.1 |
| 1637625600000 | 318.68 |
| 1637712000000 | 320.29 |
| 1637798400000 | 320.56 |
| 1637884800000 | 311.43 |
| 1638144000000 | 313.11 |
| 1638230400000 | 307.56 |
| 1638316800000 | 303.86 |
| 1638403200000 | 307.12 |
| 1638489600000 | 306.25 |
| 1638748800000 | 308.95 |
| 1638835200000 | 316.2 |
| 1638921600000 | 315.56 |
| 1639008000000 | 313.75 |
| 1639094400000 | 313.05 |
| 1639353600000 | 312.61 |
| 1639440000000 | 310.3399 |
| 1639526400000 | 313.45 |
| 1639612800000 | 311.98 |
| 1639699200000 | 311.2 |
| 1639958400000 | 306.18 |
| 1640044800000 | 312.19 |
| 1640131200000 | 312.95 |
| 1640217600000 | 315.62 |
| 1640304000000 | 315.3 |
| 1640563200000 | 318.16 |
| 1640649600000 | 319.23 |
| 1640736000000 | 318.79 |
| 1640822400000 | 319.02 |
| 1640908800000 | 317.89 |
| 1641168000000 | 318.8399 |
| 1641254400000 | 319.3399 |
| 1641340800000 | 313.7 |
| 1641427200000 | 312.71 |
| 1641513600000 | 309.6 |
| 1641772800000 | 309.27 |
| 1641859200000 | 311.0299 |
| 1641945600000 | 311.1 |
| 1642032000000 | 307.79 |
| 1642118400000 | 306.7799 |
| 1642377600000 | 307.67 |
| 1642464000000 | 303.94 |
| 1642550400000 | 300.99 |
| 1642636800000 | 299.23 |
| 1642723200000 | 294.57 |
| 1642982400000 | 295.04 |
| 1643068800000 | 290.38 |
| 1643155200000 | 289.54 |
| 1643241600000 | 288.19 |
| 1643328000000 | 292.0899 |
| 1643587200000 | 297.62 |
| 1643673600000 | 299.51 |
| 1643760000000 | 300.88 |
| 1643846400000 | 292.31 |
| 1643932800000 | 292.25 |
| 1644192000000 | 292.33 |
| 1644278400000 | 295.21 |
| 1644364800000 | 301.3 |
| 1644451200000 | 297 |
| 1644537600000 | 293.85 |
| 1644796800000 | 293.08 |
| 1644883200000 | 296.71 |
| 1644969600000 | 297.75 |
| 1645056000000 | 292.44 |
| 1645142400000 | 290.86 |
| 1645401600000 | 290.01 |
| 1645488000000 | 287.1 |
| 1645574400000 | 283.51 |
| 1645660800000 | 288.96 |
| 1645747200000 | 293.45 |
| 1646006400000 | 293.72 |
| 1646092800000 | 291.73 |
| 1646179200000 | 296.31 |
| 1646265600000 | 294.4 |
| 1646352000000 | 293.22 |
| 1646611200000 | 285.93 |
| 1646697600000 | 282.92 |
| 1646784000000 | 286.86 |
| 1646870400000 | 287.1 |
| 1646956800000 | 285.0299 |
| 1647216000000 | 283.68 |
| 1647302400000 | 286.61 |
| 1647388800000 | 294.06 |
| 1647475200000 | 295.2799 |
| 1647561600000 | 299.99 |
| 1647820800000 | 298.8399 |
| 1647907200000 | 301.62 |
| 1647993600000 | 299.35 |
| 1648080000000 | 300.81 |
| 1648166400000 | 302.4 |
| 1648425600000 | 303.49 |
| 1648512000000 | 306.77 |
| 1648598400000 | 303.11 |
| 1648684800000 | 299.96 |
| 1648771200000 | 302.6 |
| 1649030400000 | 304.8 |
| 1649116800000 | 303.61 |
| 1649203200000 | 299.67 |
| 1649289600000 | 298.8 |
| 1649376000000 | 299.65 |
| 1649635200000 | 296.0899 |
| 1649721600000 | 295.71 |
| 1649808000000 | 299.43 |
| 1649894400000 | 300.16 |
| 1650240000000 | 297.5 |
| 1650326400000 | 301.67 |
| 1650412800000 | 301.88 |
| 1650499200000 | 300.05 |
| 1650585600000 | 294.25 |
| 1650844800000 | 295.2799 |
| 1650931200000 | 290.44 |
| 1651017600000 | 293.32 |
| 1651104000000 | 296.26 |
| 1651190400000 | 290.81 |
| 1651449600000 | 290.54 |
| 1651536000000 | 292.07 |
| 1651622400000 | 295.39 |
| 1651708800000 | 288.08 |
| 1651795200000 | 282.67 |
| 1652054400000 | 274.98 |
| 1652140800000 | 275 |
| 1652227200000 | 273.25 |
| 1652313600000 | 276.85 |
| 1652400000000 | 283.99 |
| 1652659200000 | 282.85 |
| 1652745600000 | 284.98 |
| 1652832000000 | 278.95 |
| 1652918400000 | 277.3399 |
| 1653004800000 | 278.82 |
| 1653264000000 | 279.3 |
| 1653350400000 | 274.37 |
| 1653436800000 | 277.51 |
| 1653523200000 | 280.98 |
| 1653609600000 | 287.3 |
| 1653868800000 | 287.62 |
| 1653955200000 | 285.18 |
| 1654041600000 | 283.73 |
| 1654128000000 | 287.15 |
| 1654214400000 | 284.33 |
| 1654473600000 | 285.26 |
| 1654560000000 | 286.82 |
| 1654646400000 | 283.9 |
| 1654732800000 | 279.85 |
| 1654819200000 | 274.45 |
| 1655078400000 | 266.14 |
| 1655164800000 | 263.89 |
| 1655251200000 | 266.2 |
| 1655337600000 | 256.87 |
| 1655424000000 | 257.52 |
| 1655683200000 | 255.88 |
| 1655769600000 | 258.56 |
| 1655856000000 | 257.02 |
| 1655942400000 | 260.32 |
| 1656028800000 | 267.19 |
| 1656288000000 | 267.06 |
| 1656374400000 | 265.92 |
| 1656460800000 | 264.05 |
| 1656547200000 | 261.74 |
| 1656633600000 | 264.14 |
| 1656892800000 | 263.72 |
| 1656979200000 | 267.08 |
| 1657065600000 | 268.2 |
| 1657152000000 | 273.54 |
| 1657238400000 | 273.89 |
| 1657497600000 | 272.67 |
| 1657584000000 | 271.92 |
| 1657670400000 | 269.56 |
| 1657756800000 | 269.14 |
| 1657843200000 | 271.25 |
| 1658102400000 | 269.39 |
| 1658188800000 | 274.32 |
| 1658275200000 | 278.17 |
| 1658361600000 | 280.73 |
| 1658448000000 | 279.62 |
| 1658707200000 | 279.23 |
| 1658793600000 | 279.18 |
| 1658880000000 | 283.57 |
| 1658966400000 | 287.61 |
| 1659052800000 | 289.43 |
| 1659312000000 | 288.52 |
| 1659398400000 | 287.88 |
| 1659484800000 | 291.64 |
| 1659571200000 | 290.7799 |
| 1659657600000 | 290.97 |
| 1659916800000 | 291.97 |
| 1660003200000 | 288.68 |
| 1660089600000 | 292.6 |
| 1660176000000 | 293.73 |
| 1660262400000 | 299.81 |
| 1660521600000 | 301.5 |
| 1660608000000 | 301.94 |
| 1660694400000 | 298.67 |
| 1660780800000 | 300.41 |
| 1660867200000 | 298.5299 |
| 1661126400000 | 294.3 |
| 1661212800000 | 293.74 |
| 1661299200000 | 294.61 |
| 1661385600000 | 298.66 |
| 1661472000000 | 290.43 |
| 1661731200000 | 287.75 |
| 1661817600000 | 286.5299 |
| 1661904000000 | 283.3 |
| 1661990400000 | 283.12 |
| 1662076800000 | 280.51 |
| 1662336000000 | 282.31 |
| 1662422400000 | 281.74 |
| 1662508800000 | 283.96 |
| 1662595200000 | 287.19 |
| 1662681600000 | 290.24 |
| 1662940800000 | 290.96 |
| 1663027200000 | 284.74 |
| 1663113600000 | 283.17 |
| 1663200000000 | 281.04 |
| 1663286400000 | 276.5899 |
| 1663545600000 | 278.41 |
| 1663632000000 | 275.15 |
| 1663718400000 | 274.65 |
| 1663804800000 | 272.24 |
| 1663891200000 | 269.51 |
| 1664150400000 | 265.7 |
| 1664236800000 | 266.37 |
| 1664323200000 | 269.5899 |
| 1664409600000 | 262.9 |
| 1664496000000 | 260.81 |
| 1664755200000 | 266.08 |
| 1664841600000 | 272.38 |
| 1664928000000 | 273.41 |
| 1665014400000 | 272.36 |
| 1665100800000 | 267.73 |
| 1665360000000 | 267.3399 |
| 1665446400000 | 265.9 |
| 1665532800000 | 263.68 |
| 1665619200000 | 267.06 |
| 1665705600000 | 263.23 |
| 1665964800000 | 266.62 |
| 1666051200000 | 269.5 |
| 1666137600000 | 267.36 |
| 1666224000000 | 264.23 |
| 1666310400000 | 267.63 |
| 1666569600000 | 268.18 |
| 1666656000000 | 271.71 |
| 1666742400000 | 271.26 |
| 1666828800000 | 272.2799 |
| 1666915200000 | 275.61 |
| 1667174400000 | 277.04 |
| 1667260800000 | 280.21 |
| 1667347200000 | 274.65 |
| 1667433600000 | 274.7 |
| 1667520000000 | 274.7799 |
| 1667779200000 | 275.56 |
| 1667865600000 | 277.11 |
| 1667952000000 | 274.54 |
| 1668038400000 | 284.13 |
| 1668124800000 | 286.33 |
| 1668384000000 | 283.08 |
| 1668470400000 | 284.76 |
| 1668556800000 | 279.98 |
| 1668643200000 | 279.64 |
| 1668729600000 | 281.38 |
| 1668988800000 | 282.51 |
| 1669075200000 | 285.25 |
| 1669161600000 | 285.11 |
| 1669248000000 | 285.93 |
| 1669334400000 | 286.0899 |
| 1669593600000 | 282.17 |
| 1669680000000 | 283.54 |
| 1669766400000 | 289.41 |
| 1669852800000 | 288.4 |
| 1669939200000 | 288.36 |
| 1670198400000 | 282.96 |
| 1670284800000 | 280.61 |
| 1670371200000 | 279.98 |
| 1670457600000 | 280.21 |
| 1670544000000 | 280.51 |
| 1670803200000 | 282.52 |
| 1670889600000 | 283.7799 |
| 1670976000000 | 282.61 |
| 1671062400000 | 275.75 |
| 1671148800000 | 273.2799 |
| 1671408000000 | 272 |
| 1671494400000 | 271 |
| 1671580800000 | 275.26 |
| 1671667200000 | 273.52 |
| 1671753600000 | 273.8 |
| 1672012800000 | 274 |
| 1672099200000 | 273.35 |
| 1672185600000 | 271.24 |
| 1672272000000 | 273.63 |
| 1672358400000 | 272.4 |
| 1672617600000 | 273.15 |
| 1672704000000 | 276.3 |
| 1672790400000 | 278.47 |
| 1672876800000 | 277.56 |
| 1672963200000 | 281.2 |
| 1673222400000 | 279.86 |
| 1673308800000 | 280.51 |
| 1673395200000 | 283.38 |
| 1673481600000 | 284.32 |
| 1673568000000 | 285.44 |
| 1673827200000 | 285.47 |
| 1673913600000 | 286.31 |
| 1674000000000 | 284.81 |
| 1674086400000 | 281.7799 |
| 1674172800000 | 284.32 |
| 1674432000000 | 287.15 |
| 1674518400000 | 287.3399 |
| 1674604800000 | 287.05 |
| 1674691200000 | 290.35 |
| 1674777600000 | 291.8 |
| 1675036800000 | 288.73 |
| 1675123200000 | 291.29 |
| 1675209600000 | 292.75 |
| 1675296000000 | 296.39 |
| 1675382400000 | 294.27 |
| 1675641600000 | 293.52 |
| 1675728000000 | 297.1 |
| 1675814400000 | 295.25 |
| 1675900800000 | 292.66 |
| 1675987200000 | 292.8 |
| 1676246400000 | 293.44 |
| 1676332800000 | 293.4 |
| 1676419200000 | 294.54 |
| 1676505600000 | 294.21 |
| 1676592000000 | 293.35 |
| 1676851200000 | 293.08 |
| 1676937600000 | 288.33 |
| 1677024000000 | 288.1 |
| 1677110400000 | 289.82 |
| 1677196800000 | 288.73 |
| 1677456000000 | 287.64 |
| 1677542400000 | 287.79 |
| 1677628800000 | 285.92 |
| 1677715200000 | 288.02 |
| 1677801600000 | 292.13 |
| 1678060800000 | 289.27 |
| 1678147200000 | 287.56 |
| 1678233600000 | 288.46 |
| 1678320000000 | 285.08 |
| 1678406400000 | 276.62 |
| 1678665600000 | 272.2799 |
| 1678752000000 | 273.49 |
| 1678838400000 | 272.98 |
| 1678924800000 | 273.22 |
| 1679011200000 | 269.24 |
| 1679270400000 | 269.43 |
| 1679356800000 | 271.36 |
| 1679443200000 | 267.82 |
| 1679529600000 | 266.14 |
| 1679616000000 | 268.97 |
| 1679875200000 | 270.45 |
| 1679961600000 | 269.81 |
| 1680048000000 | 273.29 |
| 1680134400000 | 273.69 |
| 1680220800000 | 278.39 |
| 1680480000000 | 277.86 |
| 1680566400000 | 274.2799 |
| 1680652800000 | 273.18 |
| 1680739200000 | 273.2799 |
| 1681084800000 | 275.61 |
| 1681171200000 | 276.0299 |
| 1681257600000 | 274.22 |
| 1681344000000 | 275.27 |
| 1681430400000 | 275.11 |
| 1681689600000 | 278.14 |
| 1681776000000 | 277.97 |
| 1681862400000 | 277.5 |
| 1681948800000 | 276.04 |
| 1682035200000 | 276.1 |
| 1682294400000 | 274.64 |
| 1682380800000 | 271.41 |
| 1682467200000 | 269.86 |
| 1682553600000 | 273.97 |
| 1682640000000 | 275.76 |
| 1682899200000 | 277.6 |
| 1682985600000 | 274.7 |
| 1683072000000 | 272.97 |
| 1683158400000 | 272.61 |
| 1683244800000 | 276.56 |
| 1683504000000 | 276.49 |
| 1683590400000 | 276.45 |
| 1683676800000 | 276.65 |
| 1683763200000 | 277.38 |
| 1683849600000 | 278.18 |
| 1684108800000 | 279.75 |
| 1684195200000 | 277.36 |
| 1684281600000 | 279.99 |
| 1684368000000 | 283.52 |
| 1684454400000 | 282.92 |
| 1684713600000 | 283.37 |
| 1684800000000 | 281.08 |
| 1684886400000 | 277.85 |
| 1684972800000 | 279.23 |
| 1685059200000 | 282.23 |
| 1685318400000 | 282.4 |
| 1685404800000 | 281.27 |
| 1685491200000 | 279.7 |
| 1685577600000 | 280.41 |
| 1685664000000 | 286.04 |
| 1685923200000 | 285.88 |
| 1686009600000 | 287.56 |
| 1686096000000 | 287.24 |
| 1686182400000 | 285.72 |
| 1686268800000 | 286.3399 |
| 1686528000000 | 289.06 |
| 1686614400000 | 290.3399 |
| 1686700800000 | 289.38 |
| 1686787200000 | 290.66 |
| 1686873600000 | 290.18 |
| 1687132800000 | 289.58 |
| 1687219200000 | 287.91 |
| 1687305600000 | 286.06 |
| 1687392000000 | 284.75 |
| 1687478400000 | 282.87 |
| 1687737600000 | 282.92 |
| 1687824000000 | 284.69 |
| 1687910400000 | 286.36 |
| 1687996800000 | 288.38 |
| 1688083200000 | 290.2799 |
| 1688342400000 | 291.26 |
| 1688428800000 | 291.47 |
| 1688515200000 | 290.1 |
| 1688601600000 | 287.0299 |
| 1688688000000 | 286.19 |
| 1688947200000 | 287.24 |
| 1689033600000 | 290.04 |
| 1689120000000 | 289.88 |
| 1689206400000 | 290.92 |
| 1689292800000 | 288.8399 |
| 1689552000000 | 289.87 |
| 1689638400000 | 291.64 |
| 1689724800000 | 292.92 |
| 1689811200000 | 292.2799 |
| 1689897600000 | 292.32 |
| 1690156800000 | 293.5 |
| 1690243200000 | 296.36 |
| 1690329600000 | 295.66 |
| 1690416000000 | 295.7799 |
| 1690502400000 | 296.0299 |
| 1690761600000 | 296.94 |
| 1690848000000 | 296.91 |
| 1690934400000 | 294.13 |
| 1691020800000 | 293.31 |
| 1691107200000 | 291.31 |
| 1691366400000 | 293.0899 |
| 1691452800000 | 292.15 |
| 1691539200000 | 291.14 |
| 1691625600000 | 290.77 |
| 1691712000000 | 290.61 |
| 1691971200000 | 291.91 |
| 1692057600000 | 289.15 |
| 1692144000000 | 287.61 |
| 1692230400000 | 284.96 |
| 1692316800000 | 285.17 |
| 1692576000000 | 285.12 |
| 1692662400000 | 286.5299 |
| 1692748800000 | 289.37 |
| 1692835200000 | 287.2799 |
| 1692921600000 | 288.69 |
| 1693180800000 | 290.29 |
| 1693267200000 | 293.29 |
| 1693353600000 | 292.73 |
| 1693440000000 | 294.27 |
| 1693526400000 | 296.22 |
| 1693785600000 | 297.19 |
| 1693872000000 | 295.38 |
| 1693958400000 | 294.66 |
| 1694044800000 | 292.65 |
| 1694131200000 | 291.85 |
| 1694390400000 | 292.2799 |
| 1694476800000 | 292.49 |
| 1694563200000 | 291.1 |
| 1694649600000 | 295.62 |
| 1694736000000 | 293.91 |
| 1694995200000 | 292.66 |
| 1695081600000 | 292.35 |
| 1695168000000 | 291.55 |
| 1695254400000 | 288.1 |
| 1695340800000 | 287.93 |
| 1695600000000 | 289.72 |
| 1695686400000 | 286.19 |
| 1695772800000 | 287.36 |
| 1695859200000 | 288.22 |
| 1695945600000 | 287.5899 |
| 1696204800000 | 287.08 |
| 1696291200000 | 282.97 |
| 1696377600000 | 282.97 |
| 1696464000000 | 283.01 |
| 1696550400000 | 284.7799 |
| 1696809600000 | 285.56 |
| 1696896000000 | 287.76 |
| 1696982400000 | 288.19 |
| 1697068800000 | 287.27 |
| 1697155200000 | 286.01 |
| 1697414400000 | 286.88 |
| 1697500800000 | 287.72 |
| 1697587200000 | 284.57 |
| 1697673600000 | 279.79 |
| 1697760000000 | 275.56 |
| 1698019200000 | 272.85 |
| 1698105600000 | 275.16 |
| 1698192000000 | 271.88 |
| 1698278400000 | 271.74 |
| 1698364800000 | 269.7799 |
| 1698624000000 | 269.66 |
| 1698710400000 | 272.27 |
| 1698796800000 | 275.05 |
| 1698883200000 | 277.5299 |
| 1698969600000 | 280.14 |
| 1699228800000 | 279.46 |
| 1699315200000 | 279.8 |
| 1699401600000 | 278.67 |
| 1699488000000 | 277.92 |
| 1699574400000 | 280.45 |
| 1699833600000 | 279.99 |
| 1699920000000 | 283.97 |
| 1700006400000 | 284.87 |
| 1700092800000 | 282.73 |
| 1700179200000 | 284.38 |
| 1700438400000 | 284.56 |
| 1700524800000 | 284.26 |
| 1700611200000 | 286.29 |
| 1700697600000 | 285.29 |
| 1700784000000 | 285.64 |
| 1701043200000 | 285.63 |
| 1701129600000 | 284.13 |
| 1701216000000 | 285.35 |
| 1701302400000 | 289.0299 |
| 1701388800000 | 294.2 |
| 1701648000000 | 294.41 |
| 1701734400000 | 292.24 |
| 1701820800000 | 294.16 |
| 1701907200000 | 295.1 |
| 1701993600000 | 296.05 |
| 1702252800000 | 298.13 |
| 1702339200000 | 298.36 |
| 1702425600000 | 301.43 |
| 1702512000000 | 301.86 |
| 1702598400000 | 303.11 |
| 1702857600000 | 302.54 |
| 1702944000000 | 303.4 |
| 1703030400000 | 301.22 |
| 1703116800000 | 303.06 |
| 1703203200000 | 303.88 |
| 1703548800000 | 304.57 |
| 1703635200000 | 303.93 |
| 1703721600000 | 304.63 |
| 1703808000000 | 304.73 |
| 1704153600000 | 305.3399 |
| 1704240000000 | 301.32 |
| 1704326400000 | 300.2799 |
| 1704412800000 | 300.2799 |
| 1704672000000 | 303.62 |
| 1704758400000 | 304.12 |
| 1704844800000 | 303.66 |
| 1704931200000 | 304.52 |
| 1705017600000 | 304.96 |
| 1705276800000 | 304.94 |
| 1705363200000 | 304.26 |
| 1705449600000 | 301.91 |
| 1705536000000 | 303.67 |
| 1705622400000 | 305.12 |
| 1705881600000 | 308.12 |
| 1705968000000 | 308.88 |
| 1706054400000 | 306.79 |
| 1706140800000 | 309.54 |
| 1706227200000 | 308.69 |
| 1706486400000 | 311.86 |
| 1706572800000 | 310.82 |
| 1706659200000 | 308.17 |
| 1706745600000 | 309.79 |
| 1706832000000 | 310.15 |
| 1707091200000 | 309.57 |
| 1707177600000 | 310.1 |
| 1707264000000 | 310.81 |
| 1707350400000 | 311.14 |
| 1707436800000 | 312.02 |
| 1707696000000 | 313.82 |
| 1707782400000 | 311.11 |
| 1707868800000 | 313.36 |
| 1707955200000 | 315.52 |
| 1708041600000 | 314.96 |
| 1708300800000 | 315.25 |
| 1708387200000 | 312.86 |
| 1708473600000 | 313.3399 |
| 1708560000000 | 316.88 |
| 1708646400000 | 317.56 |
| 1708905600000 | 316.2799 |
| 1708992000000 | 317.16 |
| 1709078400000 | 317.23 |
| 1709164800000 | 319.67 |
| 1709251200000 | 322.41 |
| 1709510400000 | 321.58 |
| 1709596800000 | 319.49 |
| 1709683200000 | 321.16 |
| 1709769600000 | 323 |
| 1709856000000 | 321.67 |
| 1710115200000 | 320.7799 |
| 1710201600000 | 322.99 |
| 1710288000000 | 322.49 |
| 1710374400000 | 321.69 |
| 1710460800000 | 320.69 |
| 1710720000000 | 321.8 |
| 1710806400000 | 324.08 |
| 1710892800000 | 325.77 |
| 1710979200000 | 329.39 |
| 1711065600000 | 329.54 |
| 1711324800000 | 328.29 |
| 1711411200000 | 328.83 |
| 1711497600000 | 331.95 |
| 1711584000000 | 332.97 |
| 1711929600000 | 332.71 |
| 1712016000000 | 329.38 |
| 1712102400000 | 329.07 |
| 1712188800000 | 326.7799 |
| 1712275200000 | 328.83 |
| 1712534400000 | 329.49 |
| 1712620800000 | 330.21 |
| 1712707200000 | 328.44 |
| 1712793600000 | 329.14 |
| 1712880000000 | 327.57 |
| 1713139200000 | 324.22 |
| 1713225600000 | 320.5299 |
| 1713312000000 | 318.98 |
| 1713398400000 | 318.9 |
| 1713484800000 | 316.71 |
| 1713744000000 | 320.21 |
| 1713830400000 | 321.66 |
| 1713916800000 | 322.73 |
| 1714003200000 | 320.0899 |
| 1714089600000 | 322.05 |
| 1714348800000 | 323.42 |
| 1714435200000 | 320.5899 |
| 1714521600000 | 320.22 |
| 1714608000000 | 322.5899 |
| 1714694400000 | 323.13 |
| 1714953600000 | 325.66 |
| 1715040000000 | 327.3399 |
| 1715126400000 | 326.56 |
| 1715212800000 | 327.77 |
| 1715299200000 | 328.94 |
| 1715558400000 | 328.14 |
| 1715644800000 | 328.81 |
| 1715731200000 | 330.88 |
| 1715817600000 | 329.8 |
| 1715904000000 | 329.57 |
| 1716163200000 | 330.83 |
| 1716249600000 | 330 |
| 1716336000000 | 329.37 |
| 1716422400000 | 327.16 |
| 1716508800000 | 327.5 |
| 1716768000000 | 328.04 |
| 1716854400000 | 325.29 |
| 1716940800000 | 323.1 |
| 1717027200000 | 323.32 |
| 1717113600000 | 325.38 |
| 1717372800000 | 324.63 |
| 1717459200000 | 323 |
| 1717545600000 | 324.64 |
| 1717632000000 | 324.19 |
| 1717718400000 | 324.48 |
| 1717977600000 | 328.02 |
| 1718064000000 | 326.82 |
| 1718150400000 | 326.89 |
| 1718236800000 | 327.04 |
| 1718323200000 | 326.27 |
| 1718582400000 | 326.29 |
| 1718668800000 | 327.31 |
| 1718755200000 | 326.99 |
| 1718841600000 | 327.54 |
| 1718928000000 | 328.52 |
| 1719187200000 | 329.2799 |
| 1719273600000 | 329.46 |
| 1719360000000 | 328.45 |
| 1719446400000 | 328.27 |
| 1719532800000 | 328.35 |
| 1719792000000 | 326.76 |
| 1719878400000 | 327.42 |
| 1719964800000 | 327.6 |
| 1720051200000 | 328.3 |
| 1720137600000 | 327.6 |
| 1720396800000 | 327.9 |
| 1720483200000 | 327.5299 |
| 1720569600000 | 330.43 |
| 1720656000000 | 333.45 |
| 1720742400000 | 335.06 |
| 1721001600000 | 335.23 |
| 1721088000000 | 339.92 |
| 1721174400000 | 335.95 |
| 1721260800000 | 333.63 |
| 1721347200000 | 332.22 |
| 1721606400000 | 334.89 |
| 1721692800000 | 336.66 |
| 1721779200000 | 332.12 |
| 1721865600000 | 330.51 |
| 1721952000000 | 334.4 |
| 1722211200000 | 336.86 |
| 1722297600000 | 337.74 |
| 1722384000000 | 340.74 |
| 1722470400000 | 336.26 |
| 1722556800000 | 324.8399 |
| 1722816000000 | 312.14 |
| 1722902400000 | 318.22 |
| 1722988800000 | 317.11 |
| 1723075200000 | 321.68 |
| 1723161600000 | 322.95 |
| 1723420800000 | 321.82 |
| 1723507200000 | 325.93 |
| 1723593600000 | 325.48 |
| 1723680000000 | 330.13 |
| 1723766400000 | 332.18 |
| 1724025600000 | 332.64 |
| 1724112000000 | 331.21 |
| 1724198400000 | 333.42 |
| 1724284800000 | 333.05 |
| 1724371200000 | 335.7799 |
| 1724630400000 | 335.4 |
| 1724716800000 | 336.3 |
| 1724803200000 | 336.52 |
| 1724889600000 | 339.05 |
| 1724976000000 | 341.2799 |
| 1725235200000 | 340.91 |
| 1725321600000 | 337.04 |
| 1725408000000 | 333.76 |
| 1725494400000 | 332.85 |
| 1725580800000 | 328.69 |
| 1725840000000 | 332.2799 |
| 1725926400000 | 333.49 |
| 1726012800000 | 334.54 |
| 1726099200000 | 336.88 |
| 1726185600000 | 339.3 |
| 1726444800000 | 339.77 |
| 1726531200000 | 340.8399 |
| 1726617600000 | 340.42 |
| 1726704000000 | 345.4 |
| 1726790400000 | 342.94 |
| 1727049600000 | 344.71 |
| 1727136000000 | 345.3 |
| 1727222400000 | 343.1 |
| 1727308800000 | 347.38 |
| 1727395200000 | 349.0299 |
| 1727654400000 | 348.45 |
| 1727740800000 | 348.39 |
| 1727827200000 | 347.98 |
| 1727913600000 | 346.8399 |
| 1728000000000 | 350.0899 |
| 1728259200000 | 348.61 |
| 1728345600000 | 348.62 |
| 1728432000000 | 351.27 |
| 1728518400000 | 351.52 |
| 1728604800000 | 353.7 |
| 1728864000000 | 356.23 |
| 1728950400000 | 356.35 |
| 1729036800000 | 357.04 |
| 1729123200000 | 359.0899 |
| 1729209600000 | 359.13 |
| 1729468800000 | 357.36 |
| 1729555200000 | 355.1 |
| 1729641600000 | 353.86 |
| 1729728000000 | 353.87 |
| 1729814400000 | 350.97 |
| 1730073600000 | 353.43 |
| 1730160000000 | 354.69 |
| 1730246400000 | 352.01 |
| 1730332800000 | 348.79 |
| 1730419200000 | 349.91 |
| 1730678400000 | 349.22 |
| 1730764800000 | 353.2 |
| 1730851200000 | 364.68 |
| 1730937600000 | 366.88 |
| 1731024000000 | 370.7 |
| 1731283200000 | 374.67 |
| 1731369600000 | 372.7 |
| 1731456000000 | 371.97 |
| 1731542400000 | 369.15 |
| 1731628800000 | 367.32 |
| 1731888000000 | 366.69 |
| 1731974400000 | 367.38 |
| 1732060800000 | 370.5899 |
| 1732147200000 | 375.2 |
| 1732233600000 | 382.25 |
| 1732492800000 | 383.64 |
| 1732579200000 | 383.27 |
| 1732665600000 | 380.45 |
| 1732752000000 | 381.62 |
| 1732838400000 | 382.2799 |
| 1733097600000 | 385 |
| 1733184000000 | 384.72 |
| 1733270400000 | 385.97 |
| 1733356800000 | 383.79 |
| 1733443200000 | 385.19 |
| 1733702400000 | 381.8 |
| 1733788800000 | 380.57 |
| 1733875200000 | 382.02 |
| 1733961600000 | 381.76 |
| 1734048000000 | 378.29 |
| 1734307200000 | 377.72 |
| 1734393600000 | 375.76 |
| 1734480000000 | 367.99 |
| 1734566400000 | 368.01 |
| 1734652800000 | 371.39 |
| 1734912000000 | 371.82 |
| 1734998400000 | 373.6 |
| 1735171200000 | 373.38 |
| 1735257600000 | 371.56 |
| 1735516800000 | 369.98 |
| 1735603200000 | 370.93 |
| 1735776000000 | 373.49 |
| 1735862400000 | 376.31 |
| 1736121600000 | 373.52 |
| 1736208000000 | 373.56 |
| 1736294400000 | 375.97 |
| 1736380800000 | 375.48 |
| 1736467200000 | 372.37 |
| 1736726400000 | 375.47 |
| 1736812800000 | 374.04 |
| 1736899200000 | 377.7799 |
| 1736985600000 | 381 |
| 1737072000000 | 381.86 |
| 1737331200000 | 379.69 |
| 1737417600000 | 384.0899 |
| 1737504000000 | 384.13 |
| 1737590400000 | 385.8399 |
| 1737676800000 | 383.0299 |
| 1737936000000 | 382.13 |
| 1738022400000 | 385.69 |
| 1738108800000 | 384.43 |
| 1738195200000 | 387.47 |
| 1738281600000 | 387.46 |
| 1738540800000 | 386.12 |
| 1738627200000 | 385.37 |
| 1738713600000 | 387.5 |
| 1738800000000 | 390.08 |
| 1738886400000 | 388.86 |
| 1739145600000 | 390.32 |
| 1739232000000 | 387.4 |
| 1739318400000 | 384.32 |
| 1739404800000 | 385.67 |
| 1739491200000 | 381.5899 |
| 1739750400000 | 382.93 |
| 1739836800000 | 384.02 |
| 1739923200000 | 384.3 |
| 1740009600000 | 381.33 |
| 1740096000000 | 377 |
| 1740355200000 | 376.47 |
| 1740441600000 | 374.97 |
| 1740528000000 | 375.5299 |
| 1740614400000 | 375.12 |
| 1740700800000 | 376.67 |
| 1740960000000 | 371.66 |
| 1741046400000 | 365.32 |
| 1741132800000 | 362.77 |
| 1741219200000 | 358.04 |
| 1741305600000 | 356.97 |
| 1741564800000 | 351.8399 |
| 1741651200000 | 345.38 |
| 1741737600000 | 345.18 |
| 1741824000000 | 343.02 |
| 1741910400000 | 349.01 |
| 1742169600000 | 352.0299 |
| 1742256000000 | 350.8399 |
| 1742342400000 | 354.43 |
| 1742428800000 | 353.7 |
| 1742515200000 | 353.26 |
| 1742774400000 | 357.81 |
| 1742860800000 | 357.69 |
| 1742947200000 | 356.12 |
| 1743033600000 | 354.36 |
| 1743120000000 | 349.15 |
| 1743379200000 | 348.2 |
| 1743465600000 | 349.25 |
| 1743552000000 | 350.3 |
| 1743638400000 | 329.8399 |
| 1743724800000 | 315.2799 |
| 1743984000000 | 308.62 |
| 1744070400000 | 308.6 |
| 1744156800000 | 320.95 |
| 1744243200000 | 315.71 |
| 1744329600000 | 314.58 |
| 1744588800000 | 319.52 |
| 1744675200000 | 321.82 |
| 1744761600000 | 317.0899 |
| 1744848000000 | 319.19 |
| 1745193600000 | 311.19 |
| 1745280000000 | 317.19 |
| 1745366400000 | 324.75 |
| 1745452800000 | 328.98 |
| 1745539200000 | 329.18 |
| 1745798400000 | 330.63 |
| 1745884800000 | 332.5299 |
| 1745971200000 | 334.33 |
| 1746057600000 | 336.54 |
| 1746144000000 | 339.94 |
| 1746403200000 | 340.5899 |
| 1746489600000 | 339.02 |
| 1746576000000 | 339.76 |
| 1746662400000 | 343.98 |
| 1746748800000 | 345.56 |
| 1747008000000 | 357.52 |
| 1747094400000 | 357.93 |
| 1747180800000 | 355.64 |
| 1747267200000 | 357.57 |
| 1747353600000 | 361.45 |
| 1747612800000 | 359.31 |
| 1747699200000 | 358.72 |
| 1747785600000 | 352.54 |
| 1747872000000 | 353.14 |
| 1747958400000 | 350.55 |
| 1748217600000 | 350.64 |
| 1748304000000 | 355.9 |
| 1748390400000 | 354.27 |
| 1748476800000 | 354.29 |
| 1748563200000 | 354.3 |
| 1748822400000 | 352.6 |
| 1748908800000 | 354.87 |
| 1748995200000 | 355.13 |
| 1749081600000 | 354.25 |
| 1749168000000 | 356.54 |
| 1749427200000 | 356.44 |
| 1749513600000 | 357.19 |
| 1749600000000 | 354.26 |
| 1749686400000 | 352.26 |
| 1749772800000 | 348.95 |
| 1750032000000 | 350.85 |
| 1750118400000 | 350.01 |
| 1750204800000 | 350.9 |
| 1750291200000 | 350.2 |
| 1750377600000 | 348.66 |
| 1750636800000 | 349.99 |
| 1750723200000 | 352.21 |
| 1750809600000 | 349.96 |
| 1750896000000 | 350.3 |
| 1750982400000 | 351.56 |
| 1751241600000 | 352.44 |
| STOXX Global 1800 ESG-X Ax Size | STOXX Global 1800 ESG-X | |
|---|---|---|
| 2018 | -10.485087336636 | -3.8321520788187 |
| 2019 | 31.411902716523 | 31.826352771716 |
| 2020 | 0.81212137832365 | 8.6933010781747 |
| 2021 | 23.939430355245 | 30.828876961238 |
| 2022 | -14.361060566643 | -13.455012829101 |
| 2023 | 11.965878159249 | 21.065148414415 |
| 2024 | 21.816575875239 | 27.455197936613 |
| 2025 | -9.9388833302143 | -6.3255939256473 |
Methodology
STOXX single and multi-factor indices aim to harvest the risk premia of several academically validated style factors – Value, Momentum, Quality, Size and Low Risk. At the same time the rules ensure tradability and diversification as well as limit untargeted systematic exposures.
STOXX uses Axioma's risk model and optimizer to construct the factor indices. The STOXX ESG-X single and multi-factor indices are based on the respective STOXX ESG-X country or regional benchmark indices.
This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.Per the ESMA guidelines on funds’ names using ESG or sustainability-related terms, this index meets an 80% threshold linked to the proportion of investments used to meet environmental or social characteristic or sustainable investment objectives in accordance with the binding elements of the investment strategy.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0524921639 | SAW1ESZG | .SAW1ESZG | |
| Price EUR | CH0524922041 | SAW1ESZP | .SAW1ESZP | |
| Net Return EUR | CH0524921530 | SAW1ESZR | .SAW1ESZR | |
| Gross Return USD | CH0524921944 | SAW1ESZZ | SAW1ESZZ INDEX | .SAW1ESZZ |
| Price USD | CH0524921514 | SAW1ESZL | .SAW1ESZL | |
| Net Return USD | CH0524921621 | SAW1ESZV | .SAW1ESZV |
Quick Facts
| Weighting | Optimization |
| Cap Factor | 4.5% / min (20x parent index weight, 8%) / 35% |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | dayend |
| Calculation hours | 22:15:00 22:15:00 |
| Base value/base date | 100 as of Mar. 19, 2012 |
| History | Mar. 19, 2012 |
| Inception date | Mar. 26, 2020 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| CLOUDFLARE A | Technology | USA | 1.794% |
| ALNYLAM PHARMACEUTICALS | Health Care | USA | 1.228% |
| Oracle Corp. | Technology | USA | 1.093% |
| Progressive Corp. | Insurance | USA | 0.942% |
| GARTNER 'A' | Technology | USA | 0.940% |
| SEAGATE TECHNOLOGY HOLDINGS | Technology | USA | 0.926% |
| KEYSIGHT TECHNOLOGIES | Industrial Goods and Services | USA | 0.911% |
| WALMART INC. | Retail | USA | 0.894% |
| TYLER TECHNOLOGIES | Technology | USA | 0.823% |
| Northern Trust Corp. | Financial Services | USA | 0.794% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.