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
Index Description
STOXX uses Axioma's risk model and optimizer to construct the factor indices. The STOXX ESG-X single and multi-factor indices are based on the respective STOXX ESG-X country or regional benchmark indices.
Key facts
- Invest responsibly in targeted factor exposures with managed liquidity and risk profiles across various regions
- Universe is based on the STOXX ESG-X benchmark family with standardized ESG exclusion screens
- Use of Axioma's factor risk models and portfolio construction expertise to define the factors based on extensive validation from research and having a clear economic rationale
- Factor family consists of 5 single factor indices (Value, Momentum, Quality, Low Risk, and Size) and one multi-factor index
- Same index construction rules applied across the factor family
- Single factor indices maximize the target factor while constraining the exposure to other factors
- Multi-factor index employs a bottom-up approach by maximizing the exposure to an equally weighted aggregated multi-factor score
- Ensures tradability by managing turnover and exposure to illiquid positions
- Ensures diversification using country and industry controls
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 ESG-X Ax Size | N/A | 102.3 | 0.3 | 0.1 | 1.2 | 0.0 | 1.2 | 0.0 | 50.0 |
STOXX Global 1800 ESG-X | 63,709.3 | 58,510.6 | 35.8 | 10.7 | 3,163.8 | 1.0 | 5.4 | 0.0 | 3.6 |
Supersector weighting (top 10)
Technology | 24.4 |
---|---|
Industrial Goods and Services | 13.3 |
Health Care | 11.5 |
Real Estate | 7.1 |
Financial Services | 6.5 |
Insurance | 6.0 |
Consumer Products and Services | 5.5 |
Construction and Materials | 4.2 |
Basic Resources | 3.6 |
Chemicals | 2.4 |
Country weighting
USA | 65.5 |
---|---|
Japan | 11.5 |
Australia | 4.7 |
UK | 4.5 |
Germany | 2.3 |
Netherlands | 1.8 |
Canada | 1.6 |
France | 1.6 |
Sweden | 1.4 |
Italy | 1.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ESG-X Ax Size | 0.1 | 14.5 | 28.1 | 12.5 | 44.6 | N/A | N/A | 28.2 | 4.0 | 7.7 |
STOXX Global 1800 ESG-X | 0.5 | 18.7 | 31.1 | 28.8 | 85.5 | N/A | N/A | 31.5 | 8.9 | 13.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ESG-X Ax Size | N/A | N/A | 11.1 | 14.3 | 18.2 | N/A | N/A | 2.1 | 0.1 | 0.3 |
STOXX Global 1800 ESG-X | N/A | N/A | 11.4 | 14.4 | 17.5 | N/A | N/A | 2.3 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ESG-X Ax Size | 0.8 | 0.9 | 0.9 | 0.9 | 1.0 | 5.3 | 5.2 | 5.4 | 4.9 | 5.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ESG-X Ax Size | 0.7 | 0.9 | 0.9 | 0.9 | 1.0 | -1.0 | -0.9 | -0.5 | -1.0 | -0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
FACTOR & STRATEGY INDICES
STOXX Global 1800 ESG-X Ax 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 | 25.7 | 18.6 | 20.2 | 20.2 | 2.5 | 2.3 | 1.7 | 6.8 |
STOXX Global 1800 ESG-X | 24.2 | 21.2 | 22.6 | 22.6 | 3.7 | 2.4 | 2.4 | 23.0 |
Performance and annual returns
STOXX Global 1800 ESG-X Ax 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 |
STOXX Global 1800 ESG-X Ax Size | STOXX Global 1800 ESG-X | |
---|---|---|
2017 | 12.027180523396 | 8.6010217278066 |
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 | 17.562947915809 | 22.932079026905 |
Methodology
Bringing together the powerful indexing and analytics capabilities of Qontigo, the STOXX Factor Index suite delivers more clarity to the market for factor investors by relying on the institutionally tested analytics of Axioma Factor Risk Models and advanced portfolio construction techniques. The use of Axioma's risk models ensures strong exposure to the respective target factor (Value, Momentum, Quality, Low Risk, Size, Multi-Factor) while allowing for ease of control over unintended exposures. The ESG-X screens are based on responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. The inclusion of constraints targets benchmark tracking with industry and country controls, and ensures tradability by limiting exposure to less liquid names and turnover while controlling for effective number of names and weights.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | 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. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
FACTOR & STRATEGY INDICES
STOXX Global 1800 ESG-X Ax Size
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
APPLOVIN A | Technology | USA | 1.222% |
GARTNER 'A' | Technology | USA | 1.192% |
ALNYLAM PHARMACEUTICALS | Health Care | USA | 1.030% |
Ansys Inc. | Technology | USA | 0.880% |
NVR Inc. | Consumer Products and Services | USA | 0.876% |
RAYMOND JAMES FINL. | Financial Services | USA | 0.858% |
TEXAS PACIFIC LAND CORP | Energy | USA | 0.842% |
CLOUDFLARE A | Technology | USA | 0.837% |
TYLER TECHNOLOGIES | Technology | USA | 0.812% |
BROWN & BROWN | Insurance | USA | 0.789% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.