Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
STOXX Europe 600 ESG-X Ax Multi-Factor
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 Europe 600 ESG-X Ax Multi-Factor | N/A | 98.7 | 1.1 | 0.4 | 7.3 | 0.0 | 7.4 | 0.0 | 49.6 |
STOXX Europe 600 ESG-X | 12,187.7 | 9,754.2 | 17.5 | 6.0 | 328.1 | 1.3 | 3.4 | 0.0 | 4.4 |
Supersector weighting (top 10)
Banks | 14.2 |
---|---|
Health Care | 12.4 |
Automobiles and Parts | 10.2 |
Financial Services | 10.0 |
Energy | 8.2 |
Personal Care, Drug and Grocery Stores | 7.7 |
Telecommunications | 7.5 |
Utilities | 7.0 |
Construction and Materials | 6.6 |
Industrial Goods and Services | 4.2 |
Country weighting
UK | 21.5 |
---|---|
France | 16.9 |
Germany | 11.6 |
Italy | 9.9 |
Switzerland | 9.4 |
Netherlands | 6.7 |
Spain | 5.2 |
Belgium | 4.5 |
Denmark | 4.5 |
Norway | 3.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 ESG-X Ax Multi-Factor | -1.5 | 7.7 | 16.5 | 1.4 | 42.8 | N/A | N/A | 16.7 | 0.5 | 7.5 |
STOXX Europe 600 ESG-X | -3.3 | 8.5 | 20.4 | 16.2 | 47.2 | N/A | N/A | 20.7 | 5.2 | 8.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 ESG-X Ax Multi-Factor | N/A | N/A | 10.0 | 14.5 | 17.1 | N/A | N/A | 1.3 | -0.1 | 0.4 |
STOXX Europe 600 ESG-X | N/A | N/A | 10.3 | 14.6 | 17.6 | N/A | N/A | 1.9 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 ESG-X Ax Multi-Factor | 0.8 | 0.9 | 0.9 | 0.9 | 1.0 | 5.3 | 5.0 | 4.9 | 5.0 | 5.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 ESG-X Ax Multi-Factor | 0.8 | 0.9 | 0.9 | 0.9 | 0.9 | 4.0 | -0.2 | -0.7 | -0.9 | -0.2 |
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 Europe 600 ESG-X Ax Multi-Factor
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 Europe 600 ESG-X Ax Multi-Factor | 7.7 | 8.3 | 7.7 | 7.7 | 0.8 | 5.4 | 0.4 | 16.2 |
STOXX Europe 600 ESG-X | 16.6 | 14.5 | 15.1 | 15.1 | 2.0 | 3.9 | 1.4 | 20.2 |
Performance and annual returns
STOXX Europe 600 ESG-X Ax Multi-Factor | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.1 |
1332288000000 | 99.37 |
1332374400000 | 98.39 |
1332460800000 | 98.63 |
1332720000000 | 99.97 |
1332806400000 | 99.64 |
1332892800000 | 98.88 |
1332979200000 | 97.68 |
1333065600000 | 98.81 |
1333324800000 | 100.38 |
1333411200000 | 99.73 |
1333497600000 | 97.74 |
1333584000000 | 98 |
1334016000000 | 96.15 |
1334102400000 | 96.93 |
1334188800000 | 98.29 |
1334275200000 | 97.1 |
1334534400000 | 97.69 |
1334620800000 | 99.06 |
1334707200000 | 98.5 |
1334793600000 | 98.34 |
1334880000000 | 98.87 |
1335139200000 | 96.59 |
1335225600000 | 97.42 |
1335312000000 | 98.4 |
1335398400000 | 98.55 |
1335484800000 | 99.25 |
1335744000000 | 99.01 |
1335830400000 | 99.37 |
1335916800000 | 99.42 |
1336003200000 | 100.18 |
1336089600000 | 98.36 |
1336348800000 | 98.99 |
1336435200000 | 97.59 |
1336521600000 | 97.39 |
1336608000000 | 97.62 |
1336694400000 | 98.55 |
1336953600000 | 96.97 |
1337040000000 | 96.61 |
1337126400000 | 96.05 |
1337212800000 | 95.15 |
1337299200000 | 93.85 |
1337558400000 | 94.71 |
1337644800000 | 96.29 |
1337731200000 | 94.62 |
1337817600000 | 95.35 |
1337904000000 | 95.73 |
1338163200000 | 96.14 |
1338249600000 | 96.96 |
1338336000000 | 95.67 |
1338422400000 | 95.22 |
1338508800000 | 93.23 |
1338768000000 | 92.33 |
1338854400000 | 92.64 |
1338940800000 | 94.41 |
1339027200000 | 95.54 |
1339113600000 | 95.44 |
1339372800000 | 95.5 |
1339459200000 | 95.84 |
1339545600000 | 95.67 |
1339632000000 | 95.33 |
1339718400000 | 95.85 |
1339977600000 | 96.54 |
1340064000000 | 98.09 |
1340150400000 | 98.88 |
1340236800000 | 98.6 |
1340323200000 | 97.46 |
1340582400000 | 96.37 |
1340668800000 | 96.23 |
1340755200000 | 97.39 |
1340841600000 | 97.06 |
1340928000000 | 99.49 |
1341187200000 | 100.83 |
1341273600000 | 102.09 |
1341360000000 | 102.13 |
1341446400000 | 101.88 |
1341532800000 | 101.12 |
1341792000000 | 100.83 |
1341878400000 | 102.27 |
1341964800000 | 101.82 |
1342051200000 | 100.78 |
1342137600000 | 102.04 |
1342396800000 | 102.47 |
1342483200000 | 102.33 |
1342569600000 | 103.81 |
1342656000000 | 105.44 |
1342742400000 | 104.59 |
1343001600000 | 102.1 |
1343088000000 | 102.01 |
1343174400000 | 102.02 |
1343260800000 | 103.89 |
1343347200000 | 104.89 |
1343606400000 | 106.4 |
1343692800000 | 105.4 |
1343779200000 | 105.83 |
1343865600000 | 104.92 |
1343952000000 | 107.01 |
1344211200000 | 107.35 |
1344297600000 | 107.86 |
1344384000000 | 107.99 |
1344470400000 | 108.28 |
1344556800000 | 108.08 |
1344816000000 | 107.65 |
1344902400000 | 108.54 |
1344988800000 | 108.69 |
1345075200000 | 108.82 |
1345161600000 | 109.53 |
1345420800000 | 109.05 |
1345507200000 | 109.39 |
1345593600000 | 108.4 |
1345680000000 | 107.83 |
1345766400000 | 107.91 |
1346025600000 | 108.29 |
1346112000000 | 107.28 |
1346198400000 | 107.76 |
1346284800000 | 107.14 |
1346371200000 | 107.66 |
1346630400000 | 108.01 |
1346716800000 | 106.8 |
1346803200000 | 107.12 |
1346889600000 | 109.09 |
1346976000000 | 108.63 |
1347235200000 | 108.44 |
1347321600000 | 108.22 |
1347408000000 | 108.49 |
1347494400000 | 108.53 |
1347580800000 | 110 |
1347840000000 | 109.69 |
1347926400000 | 109.32 |
1348012800000 | 109.88 |
1348099200000 | 110.04 |
1348185600000 | 110.52 |
1348444800000 | 110.15 |
1348531200000 | 110.96 |
1348617600000 | 109.35 |
1348704000000 | 109.46 |
1348790400000 | 108.81 |
1349049600000 | 109.84 |
1349136000000 | 109.55 |
1349222400000 | 109.62 |
1349308800000 | 109.86 |
1349395200000 | 110.42 |
1349654400000 | 109.37 |
1349740800000 | 108.86 |
1349827200000 | 108.31 |
1349913600000 | 108.9 |
1350000000000 | 108.31 |
1350259200000 | 109.13 |
1350345600000 | 110.26 |
1350432000000 | 109.83 |
1350518400000 | 110.16 |
1350604800000 | 109.63 |
1350864000000 | 109.22 |
1350950400000 | 107.39 |
1351036800000 | 107.85 |
1351123200000 | 108.88 |
1351209600000 | 108.98 |
1351468800000 | 108.73 |
1351555200000 | 109.11 |
1351641600000 | 108.83 |
1351728000000 | 109.87 |
1351814400000 | 110.27 |
1352073600000 | 109.76 |
1352160000000 | 110.39 |
1352246400000 | 109.42 |
1352332800000 | 109.17 |
1352419200000 | 108.98 |
1352678400000 | 108.79 |
1352764800000 | 109.16 |
1352851200000 | 108.48 |
1352937600000 | 107.01 |
1353024000000 | 106.35 |
1353283200000 | 108.17 |
1353369600000 | 108.66 |
1353456000000 | 108.81 |
1353542400000 | 109.73 |
1353628800000 | 110.6 |
1353888000000 | 110.07 |
1353974400000 | 110.82 |
1354060800000 | 110.77 |
1354147200000 | 111.76 |
1354233600000 | 112.03 |
1354492800000 | 112.2 |
1354579200000 | 111.85 |
1354665600000 | 112.14 |
1354752000000 | 113.2 |
1354838400000 | 113.54 |
1355097600000 | 113.93 |
1355184000000 | 114.13 |
1355270400000 | 113.99 |
1355356800000 | 113.22 |
1355443200000 | 113.08 |
1355702400000 | 112.56 |
1355788800000 | 113.04 |
1355875200000 | 113.79 |
1355961600000 | 113.9 |
1356048000000 | 113.62 |
1356307200000 | 113.39 |
1356566400000 | 113.19 |
1356652800000 | 112.7 |
1356912000000 | 113.1 |
1357084800000 | 115.05 |
1357171200000 | 115.63 |
1357257600000 | 115.48 |
1357516800000 | 114.8 |
1357603200000 | 114.66 |
1357689600000 | 114.98 |
1357776000000 | 114.45 |
1357862400000 | 114.16 |
1358121600000 | 113.76 |
1358208000000 | 113.82 |
1358294400000 | 114.02 |
1358380800000 | 115.09 |
1358467200000 | 115.12 |
1358726400000 | 115.2 |
1358812800000 | 115.35 |
1358899200000 | 115.35 |
1358985600000 | 115.63 |
1359072000000 | 116.31 |
1359331200000 | 115.99 |
1359417600000 | 116.29 |
1359504000000 | 116.02 |
1359590400000 | 115.48 |
1359676800000 | 116.39 |
1359936000000 | 115.4 |
1360022400000 | 115.87 |
1360108800000 | 115.76 |
1360195200000 | 115.71 |
1360281600000 | 116.85 |
1360540800000 | 116.28 |
1360627200000 | 116.61 |
1360713600000 | 117.28 |
1360800000000 | 117.66 |
1360886400000 | 117.8 |
1361145600000 | 117.48 |
1361232000000 | 118.74 |
1361318400000 | 118.52 |
1361404800000 | 117 |
1361491200000 | 118.29 |
1361750400000 | 117.82 |
1361836800000 | 117.27 |
1361923200000 | 118.13 |
1362009600000 | 119.36 |
1362096000000 | 119.75 |
1362355200000 | 119.53 |
1362441600000 | 121.69 |
1362528000000 | 121.64 |
1362614400000 | 121.53 |
1362700800000 | 121.87 |
1362960000000 | 121.61 |
1363046400000 | 121.47 |
1363132800000 | 121.78 |
1363219200000 | 122.49 |
1363305600000 | 122.06 |
1363564800000 | 122.33 |
1363651200000 | 122.37 |
1363737600000 | 122.54 |
1363824000000 | 122.07 |
1363910400000 | 122.16 |
1364169600000 | 122.34 |
1364256000000 | 122.86 |
1364342400000 | 122.32 |
1364428800000 | 123.27 |
1364860800000 | 124.67 |
1364947200000 | 124.03 |
1365033600000 | 122.57 |
1365120000000 | 120.62 |
1365379200000 | 120.84 |
1365465600000 | 120.8 |
1365552000000 | 122.73 |
1365638400000 | 124.01 |
1365724800000 | 123.21 |
1365984000000 | 122.1 |
1366070400000 | 121.24 |
1366156800000 | 119.62 |
1366243200000 | 119.96 |
1366329600000 | 120.68 |
1366588800000 | 120.78 |
1366675200000 | 123.91 |
1366761600000 | 124.56 |
1366848000000 | 125.97 |
1366934400000 | 126.01 |
1367193600000 | 126.89 |
1367280000000 | 126.57 |
1367366400000 | 126.49 |
1367452800000 | 126.88 |
1367539200000 | 128.37 |
1367798400000 | 128.43 |
1367884800000 | 128.58 |
1367971200000 | 129.62 |
1368057600000 | 129.97 |
1368144000000 | 130.6 |
1368403200000 | 130.64 |
1368489600000 | 131.02 |
1368576000000 | 132.88 |
1368662400000 | 132.61 |
1368748800000 | 132.85 |
1369008000000 | 133.41 |
1369094400000 | 133.7 |
1369180800000 | 134.09 |
1369267200000 | 131.56 |
1369353600000 | 131.42 |
1369612800000 | 131.77 |
1369699200000 | 133.72 |
1369785600000 | 131.05 |
1369872000000 | 131.1 |
1369958400000 | 130.16 |
1370217600000 | 129.38 |
1370304000000 | 129.57 |
1370390400000 | 127.69 |
1370476800000 | 126.49 |
1370563200000 | 127.59 |
1370822400000 | 127.78 |
1370908800000 | 125.95 |
1370995200000 | 125.76 |
1371081600000 | 125.47 |
1371168000000 | 126.1 |
1371427200000 | 126.7 |
1371513600000 | 126.61 |
1371600000000 | 126.85 |
1371686400000 | 122.88 |
1371772800000 | 121.59 |
1372032000000 | 118.83 |
1372118400000 | 120.8 |
1372204800000 | 122.88 |
1372291200000 | 123.87 |
1372377600000 | 123.54 |
1372636800000 | 125.21 |
1372723200000 | 125.04 |
1372809600000 | 124.76 |
1372896000000 | 127.48 |
1372982400000 | 126.46 |
1373241600000 | 127.73 |
1373328000000 | 128.7 |
1373414400000 | 129.04 |
1373500800000 | 130.04 |
1373587200000 | 130.54 |
1373846400000 | 130.49 |
1373932800000 | 129.39 |
1374019200000 | 130.22 |
1374105600000 | 131.44 |
1374192000000 | 130.99 |
1374451200000 | 130.77 |
1374537600000 | 130.32 |
1374624000000 | 130.67 |
1374710400000 | 130.32 |
1374796800000 | 129.51 |
1375056000000 | 129.71 |
1375142400000 | 130.23 |
1375228800000 | 130.01 |
1375315200000 | 131.26 |
1375401600000 | 131.85 |
1375660800000 | 132.38 |
1375747200000 | 131.97 |
1375833600000 | 131.08 |
1375920000000 | 131.71 |
1376006400000 | 132.03 |
1376265600000 | 131.67 |
1376352000000 | 131.86 |
1376438400000 | 132.32 |
1376524800000 | 130.26 |
1376611200000 | 130.59 |
1376870400000 | 130.71 |
1376956800000 | 129.84 |
1377043200000 | 129.08 |
1377129600000 | 129.99 |
1377216000000 | 130.68 |
1377475200000 | 130.7 |
1377561600000 | 128.32 |
1377648000000 | 127.24 |
1377734400000 | 128.2 |
1377820800000 | 127.13 |
1378080000000 | 129.74 |
1378166400000 | 129.01 |
1378252800000 | 128.87 |
1378339200000 | 129.45 |
1378425600000 | 129.7 |
1378684800000 | 129.75 |
1378771200000 | 131.44 |
1378857600000 | 131.72 |
1378944000000 | 132.02 |
1379030400000 | 132.31 |
1379289600000 | 133.49 |
1379376000000 | 132.66 |
1379462400000 | 132.8 |
1379548800000 | 133.53 |
1379635200000 | 133.43 |
1379894400000 | 132.73 |
1379980800000 | 132.92 |
1380067200000 | 132.66 |
1380153600000 | 132.93 |
1380240000000 | 132.8 |
1380499200000 | 132.61 |
1380585600000 | 133.7 |
1380672000000 | 132.39 |
1380758400000 | 132.18 |
1380844800000 | 131.89 |
1381104000000 | 131.31 |
1381190400000 | 130.63 |
1381276800000 | 129.64 |
1381363200000 | 131.82 |
1381449600000 | 132.5 |
1381708800000 | 132.77 |
1381795200000 | 133.48 |
1381881600000 | 133.53 |
1381968000000 | 133.64 |
1382054400000 | 134.84 |
1382313600000 | 135.65 |
1382400000000 | 135.53 |
1382486400000 | 135.55 |
1382572800000 | 135.97 |
1382659200000 | 136.13 |
1382918400000 | 136.21 |
1383004800000 | 136.43 |
1383091200000 | 136.73 |
1383177600000 | 137.86 |
1383264000000 | 137.5 |
1383523200000 | 137.84 |
1383609600000 | 137.33 |
1383696000000 | 137.93 |
1383782400000 | 138.1 |
1383868800000 | 137.82 |
1384128000000 | 138.13 |
1384214400000 | 137.1 |
1384300800000 | 136.48 |
1384387200000 | 137.64 |
1384473600000 | 138.08 |
1384732800000 | 138.66 |
1384819200000 | 138.11 |
1384905600000 | 138.23 |
1384992000000 | 138.44 |
1385078400000 | 138.78 |
1385337600000 | 139.38 |
1385424000000 | 138.96 |
1385510400000 | 139.9 |
1385596800000 | 140.11 |
1385683200000 | 140.27 |
1385942400000 | 140.21 |
1386028800000 | 138.56 |
1386115200000 | 137.81 |
1386201600000 | 136.97 |
1386288000000 | 137.26 |
1386547200000 | 137.67 |
1386633600000 | 136.89 |
1386720000000 | 136.16 |
1386806400000 | 134.74 |
1386892800000 | 134.8 |
1387152000000 | 135.99 |
1387238400000 | 135.61 |
1387324800000 | 136.63 |
1387411200000 | 139.02 |
1387497600000 | 139.77 |
1387756800000 | 140.81 |
1387843200000 | 141.34 |
1388102400000 | 142.43 |
1388361600000 | 142.21 |
1388448000000 | 142.61 |
1388620800000 | 142.04 |
1388707200000 | 143.14 |
1388966400000 | 142.82 |
1389052800000 | 143.15 |
1389139200000 | 143.14 |
1389225600000 | 143.11 |
1389312000000 | 144.39 |
1389571200000 | 144.68 |
1389657600000 | 144.96 |
1389744000000 | 146.33 |
1389830400000 | 146.07 |
1389916800000 | 147.08 |
1390176000000 | 147.26 |
1390262400000 | 147.98 |
1390348800000 | 148.59 |
1390435200000 | 147.19 |
1390521600000 | 144.19 |
1390780800000 | 143.15 |
1390867200000 | 144.17 |
1390953600000 | 143.16 |
1391040000000 | 143.66 |
1391126400000 | 143.33 |
1391385600000 | 142.14 |
1391472000000 | 142.19 |
1391558400000 | 142.66 |
1391644800000 | 144.1 |
1391731200000 | 145.36 |
1391990400000 | 145.82 |
1392076800000 | 147.7 |
1392163200000 | 148.76 |
1392249600000 | 148.65 |
1392336000000 | 149.26 |
1392595200000 | 149.82 |
1392681600000 | 149.87 |
1392768000000 | 150.26 |
1392854400000 | 150.34 |
1392940800000 | 150.87 |
1393200000000 | 151.55 |
1393286400000 | 152.04 |
1393372800000 | 151.53 |
1393459200000 | 151.8 |
1393545600000 | 152.43 |
1393804800000 | 149.6 |
1393891200000 | 152.49 |
1393977600000 | 152.25 |
1394064000000 | 152.32 |
1394150400000 | 150.91 |
1394409600000 | 150.13 |
1394496000000 | 150.48 |
1394582400000 | 148.9 |
1394668800000 | 147.85 |
1394755200000 | 146.64 |
1395014400000 | 148.42 |
1395100800000 | 148.97 |
1395187200000 | 148.94 |
1395273600000 | 148.35 |
1395360000000 | 148.42 |
1395619200000 | 146.85 |
1395705600000 | 148.48 |
1395792000000 | 149.9 |
1395878400000 | 149.85 |
1395964800000 | 150.23 |
1396224000000 | 150.13 |
1396310400000 | 151.13 |
1396396800000 | 151.45 |
1396483200000 | 151.33 |
1396569600000 | 151.81 |
1396828800000 | 149.81 |
1396915200000 | 148.21 |
1397001600000 | 149.22 |
1397088000000 | 149.19 |
1397174400000 | 146.9 |
1397433600000 | 146.5 |
1397520000000 | 145.47 |
1397606400000 | 147.36 |
1397692800000 | 148.28 |
1398124800000 | 151 |
1398211200000 | 150.92 |
1398297600000 | 151.49 |
1398384000000 | 150.76 |
1398643200000 | 152.25 |
1398729600000 | 153.53 |
1398816000000 | 153.92 |
1398902400000 | 154.59 |
1398988800000 | 154.5 |
1399248000000 | 154.27 |
1399334400000 | 154.09 |
1399420800000 | 153.64 |
1399507200000 | 155.54 |
1399593600000 | 155.23 |
1399852800000 | 156.38 |
1399939200000 | 157.36 |
1400025600000 | 157.11 |
1400112000000 | 156.1 |
1400198400000 | 156.25 |
1400457600000 | 155.57 |
1400544000000 | 156.16 |
1400630400000 | 157.24 |
1400716800000 | 157.35 |
1400803200000 | 157.36 |
1401062400000 | 158.01 |
1401148800000 | 158.62 |
1401235200000 | 158.64 |
1401321600000 | 158.75 |
1401408000000 | 158.72 |
1401667200000 | 159.49 |
1401753600000 | 158.61 |
1401840000000 | 159.06 |
1401926400000 | 159.55 |
1402012800000 | 160.8 |
1402272000000 | 161.33 |
1402358400000 | 161.82 |
1402444800000 | 161.4 |
1402531200000 | 161.9 |
1402617600000 | 161.35 |
1402876800000 | 161.06 |
1402963200000 | 161.82 |
1403049600000 | 161.93 |
1403136000000 | 162.57 |
1403222400000 | 164.07 |
1403481600000 | 163.34 |
1403568000000 | 163.27 |
1403654400000 | 161.85 |
1403740800000 | 162.52 |
1403827200000 | 162.82 |
1404086400000 | 162.61 |
1404172800000 | 163.51 |
1404259200000 | 164.18 |
1404345600000 | 165.15 |
1404432000000 | 164.89 |
1404691200000 | 163.72 |
1404777600000 | 161.49 |
1404864000000 | 160.99 |
1404950400000 | 160.1 |
1405036800000 | 160.63 |
1405296000000 | 161.86 |
1405382400000 | 161.59 |
1405468800000 | 162.97 |
1405555200000 | 162.28 |
1405641600000 | 162.53 |
1405900800000 | 161.78 |
1405987200000 | 163.53 |
1406073600000 | 163.64 |
1406160000000 | 164.27 |
1406246400000 | 163.13 |
1406505600000 | 162.12 |
1406592000000 | 162.25 |
1406678400000 | 161.1 |
1406764800000 | 159.73 |
1406851200000 | 158.24 |
1407110400000 | 157.84 |
1407196800000 | 158.59 |
1407283200000 | 156.27 |
1407369600000 | 155.56 |
1407456000000 | 154.31 |
1407715200000 | 157.29 |
1407801600000 | 157.39 |
1407888000000 | 158.2 |
1407974400000 | 159.02 |
1408060800000 | 158.69 |
1408320000000 | 160.16 |
1408406400000 | 161.19 |
1408492800000 | 161.14 |
1408579200000 | 161.89 |
1408665600000 | 161.84 |
1408924800000 | 163 |
1409011200000 | 163.98 |
1409097600000 | 164.2 |
1409184000000 | 163.62 |
1409270400000 | 163.89 |
1409529600000 | 164.32 |
1409616000000 | 164.31 |
1409702400000 | 164.68 |
1409788800000 | 166.12 |
1409875200000 | 165.38 |
1410134400000 | 164.64 |
1410220800000 | 164.08 |
1410307200000 | 163.97 |
1410393600000 | 163.69 |
1410480000000 | 164.05 |
1410739200000 | 164.08 |
1410825600000 | 163.33 |
1410912000000 | 164.03 |
1410998400000 | 165.72 |
1411084800000 | 166.4 |
1411344000000 | 166.35 |
1411430400000 | 163.9 |
1411516800000 | 164.77 |
1411603200000 | 163.73 |
1411689600000 | 164.42 |
1411948800000 | 164.4 |
1412035200000 | 165.3 |
1412121600000 | 164.16 |
1412208000000 | 160.74 |
1412294400000 | 162.66 |
1412553600000 | 162.54 |
1412640000000 | 160.27 |
1412726400000 | 159.16 |
1412812800000 | 158.9 |
1412899200000 | 156.7 |
1413158400000 | 156.15 |
1413244800000 | 155.61 |
1413331200000 | 149.36 |
1413417600000 | 147.97 |
1413504000000 | 152.06 |
1413763200000 | 151.83 |
1413849600000 | 154.94 |
1413936000000 | 156.92 |
1414022400000 | 158.01 |
1414108800000 | 158.13 |
1414368000000 | 157.81 |
1414454400000 | 159.31 |
1414540800000 | 159.95 |
1414627200000 | 161.76 |
1414713600000 | 163.98 |
1414972800000 | 162.75 |
1415059200000 | 161.84 |
1415145600000 | 164.72 |
1415232000000 | 164.77 |
1415318400000 | 163.75 |
1415577600000 | 165.11 |
1415664000000 | 165.91 |
1415750400000 | 164.57 |
1415836800000 | 165.02 |
1415923200000 | 164.99 |
1416182400000 | 165.54 |
1416268800000 | 166.75 |
1416355200000 | 166.47 |
1416441600000 | 166.4 |
1416528000000 | 168.57 |
1416787200000 | 169.52 |
1416873600000 | 170.18 |
1416960000000 | 170.1 |
1417046400000 | 171.26 |
1417132800000 | 170.89 |
1417392000000 | 170.81 |
1417478400000 | 170.88 |
1417564800000 | 172.01 |
1417651200000 | 170.83 |
1417737600000 | 173.08 |
1417996800000 | 172.31 |
1418083200000 | 168.6 |
1418169600000 | 168.46 |
1418256000000 | 169.04 |
1418342400000 | 165.4 |
1418601600000 | 162.56 |
1418688000000 | 164.24 |
1418774400000 | 164.62 |
1418860800000 | 169.2 |
1418947200000 | 170.38 |
1419206400000 | 171.71 |
1419292800000 | 171.95 |
1419379200000 | 172.09 |
1419811200000 | 172.21 |
1419897600000 | 171.31 |
1419984000000 | 171.8 |
1420156800000 | 171.11 |
1420416000000 | 169.5 |
1420502400000 | 169.01 |
1420588800000 | 169.72 |
1420675200000 | 172.71 |
1420761600000 | 172.54 |
1421020800000 | 173.14 |
1421107200000 | 175.29 |
1421193600000 | 173.73 |
1421280000000 | 178.25 |
1421366400000 | 180.25 |
1421625600000 | 180.56 |
1421712000000 | 181.12 |
1421798400000 | 181.79 |
1421884800000 | 184.17 |
1421971200000 | 187.98 |
1422230400000 | 189.15 |
1422316800000 | 187.47 |
1422403200000 | 188.33 |
1422489600000 | 188.15 |
1422576000000 | 187.14 |
1422835200000 | 186.68 |
1422921600000 | 187.16 |
1423008000000 | 188.29 |
1423094400000 | 189.06 |
1423180800000 | 189.02 |
1423440000000 | 186.8 |
1423526400000 | 188.41 |
1423612800000 | 188.08 |
1423699200000 | 189.42 |
1423785600000 | 190.3 |
1424044800000 | 189.79 |
1424131200000 | 190.4 |
1424217600000 | 191.62 |
1424304000000 | 192.83 |
1424390400000 | 192.87 |
1424649600000 | 195.14 |
1424736000000 | 196.09 |
1424822400000 | 196.51 |
1424908800000 | 197.95 |
1424995200000 | 198.3 |
1425254400000 | 198.52 |
1425340800000 | 196.55 |
1425427200000 | 198.05 |
1425513600000 | 199.45 |
1425600000000 | 199.57 |
1425859200000 | 198.14 |
1425945600000 | 197.7 |
1426032000000 | 200.44 |
1426118400000 | 200.54 |
1426204800000 | 202.29 |
1426464000000 | 204.05 |
1426550400000 | 202.1 |
1426636800000 | 203.1 |
1426723200000 | 204.76 |
1426809600000 | 205.8 |
1427068800000 | 204.04 |
1427155200000 | 205.09 |
1427241600000 | 202.82 |
1427328000000 | 200.61 |
1427414400000 | 201.54 |
1427673600000 | 203.81 |
1427760000000 | 202.95 |
1427846400000 | 202.39 |
1427932800000 | 201.88 |
1428364800000 | 205.44 |
1428451200000 | 206.22 |
1428537600000 | 208.42 |
1428624000000 | 210.87 |
1428883200000 | 211.18 |
1428969600000 | 210.13 |
1429056000000 | 210.61 |
1429142400000 | 209.37 |
1429228800000 | 206.27 |
1429488000000 | 208.03 |
1429574400000 | 210.23 |
1429660800000 | 209.25 |
1429747200000 | 208.35 |
1429833600000 | 209.16 |
1430092800000 | 210.27 |
1430179200000 | 206.02 |
1430265600000 | 201.71 |
1430352000000 | 200.88 |
1430438400000 | 200 |
1430697600000 | 201.93 |
1430784000000 | 198.39 |
1430870400000 | 196.81 |
1430956800000 | 197.84 |
1431043200000 | 203.6 |
1431302400000 | 204.87 |
1431388800000 | 202.22 |
1431475200000 | 202.57 |
1431561600000 | 203.79 |
1431648000000 | 204.13 |
1431907200000 | 205.19 |
1431993600000 | 209.49 |
1432080000000 | 209.22 |
1432166400000 | 209.8 |
1432252800000 | 209.69 |
1432512000000 | 209.29 |
1432598400000 | 208.46 |
1432684800000 | 210.69 |
1432771200000 | 209.92 |
1432857600000 | 206.92 |
1433116800000 | 207.8 |
1433203200000 | 205.08 |
1433289600000 | 204.35 |
1433376000000 | 203.2 |
1433462400000 | 201.1 |
1433721600000 | 199.6 |
1433808000000 | 198.69 |
1433894400000 | 201.8 |
1433980800000 | 203.61 |
1434067200000 | 201.84 |
1434326400000 | 198.61 |
1434412800000 | 200.2 |
1434499200000 | 198.64 |
1434585600000 | 198.64 |
1434672000000 | 199.55 |
1434931200000 | 203.27 |
1435017600000 | 206.15 |
1435104000000 | 205.04 |
1435190400000 | 204.62 |
1435276800000 | 204.93 |
1435536000000 | 200.2 |
1435622400000 | 197.99 |
1435708800000 | 201.15 |
1435795200000 | 200.24 |
1435881600000 | 199.78 |
1436140800000 | 197.78 |
1436227200000 | 195.49 |
1436313600000 | 194.22 |
1436400000000 | 198.78 |
1436486400000 | 202.26 |
1436745600000 | 207.04 |
1436832000000 | 207.46 |
1436918400000 | 208.02 |
1437004800000 | 210.97 |
1437091200000 | 211.62 |
1437350400000 | 212.55 |
1437436800000 | 210.1 |
1437523200000 | 209.78 |
1437609600000 | 209.18 |
1437696000000 | 207.82 |
1437955200000 | 203.56 |
1438041600000 | 205.38 |
1438128000000 | 207.51 |
1438214400000 | 208.36 |
1438300800000 | 208.99 |
1438560000000 | 210.92 |
1438646400000 | 210.43 |
1438732800000 | 212.53 |
1438819200000 | 210.74 |
1438905600000 | 208.13 |
1439164800000 | 209.69 |
1439251200000 | 207.16 |
1439337600000 | 202.15 |
1439424000000 | 204.65 |
1439510400000 | 205.25 |
1439769600000 | 205.82 |
1439856000000 | 206.82 |
1439942400000 | 203.51 |
1440028800000 | 199.65 |
1440115200000 | 193.67 |
1440374400000 | 184.2 |
1440460800000 | 191.52 |
1440547200000 | 188.51 |
1440633600000 | 194.43 |
1440720000000 | 194.26 |
1440979200000 | 194.25 |
1441065600000 | 188.9 |
1441152000000 | 189.86 |
1441238400000 | 194.25 |
1441324800000 | 190.23 |
1441584000000 | 190.89 |
1441670400000 | 193.34 |
1441756800000 | 195.64 |
1441843200000 | 194.56 |
1441929600000 | 192.21 |
1442188800000 | 191.15 |
1442275200000 | 191.49 |
1442361600000 | 194 |
1442448000000 | 193.68 |
1442534400000 | 192.07 |
1442793600000 | 193.41 |
1442880000000 | 187.7 |
1442966400000 | 188.5 |
1443052800000 | 184.96 |
1443139200000 | 189.49 |
1443398400000 | 185.99 |
1443484800000 | 183.78 |
1443571200000 | 187.82 |
1443657600000 | 187.06 |
1443744000000 | 187.26 |
1444003200000 | 192.08 |
1444089600000 | 192.93 |
1444176000000 | 191.66 |
1444262400000 | 192.38 |
1444348800000 | 192.18 |
1444608000000 | 191.77 |
1444694400000 | 190.5 |
1444780800000 | 189.1 |
1444867200000 | 191.29 |
1444953600000 | 191.99 |
1445212800000 | 193.66 |
1445299200000 | 193.86 |
1445385600000 | 194.04 |
1445472000000 | 197.33 |
1445558400000 | 201.58 |
1445817600000 | 200.74 |
1445904000000 | 199.88 |
1445990400000 | 202.33 |
1446076800000 | 202.81 |
1446163200000 | 202.73 |
1446422400000 | 203.44 |
1446508800000 | 202.84 |
1446595200000 | 202.77 |
1446681600000 | 203.55 |
1446768000000 | 203.81 |
1447027200000 | 201.95 |
1447113600000 | 202.37 |
1447200000000 | 203.46 |
1447286400000 | 200.91 |
1447372800000 | 199.18 |
1447632000000 | 200.43 |
1447718400000 | 205.13 |
1447804800000 | 204.77 |
1447891200000 | 205.36 |
1447977600000 | 205.85 |
1448236800000 | 204.96 |
1448323200000 | 201.75 |
1448409600000 | 204.86 |
1448496000000 | 206.42 |
1448582400000 | 206.75 |
1448841600000 | 208.21 |
1448928000000 | 208.03 |
1449014400000 | 208.48 |
1449100800000 | 202.77 |
1449187200000 | 202.58 |
1449446400000 | 204.14 |
1449532800000 | 200.86 |
1449619200000 | 199.97 |
1449705600000 | 199.31 |
1449792000000 | 195.5 |
1450051200000 | 192.8 |
1450137600000 | 197.85 |
1450224000000 | 198.94 |
1450310400000 | 201.05 |
1450396800000 | 199 |
1450656000000 | 197.03 |
1450742400000 | 196.4 |
1450828800000 | 200.77 |
1450915200000 | 200.67 |
1451260800000 | 200.05 |
1451347200000 | 203.27 |
1451433600000 | 202.63 |
1451520000000 | 201.7 |
1451865600000 | 196.84 |
1451952000000 | 197.46 |
1452038400000 | 195.45 |
1452124800000 | 191.47 |
1452211200000 | 189.2 |
1452470400000 | 188.02 |
1452556800000 | 190.32 |
1452643200000 | 191.33 |
1452729600000 | 187.27 |
1452816000000 | 182.48 |
1453075200000 | 181.98 |
1453161600000 | 184.96 |
1453248000000 | 179.35 |
1453334400000 | 181.72 |
1453420800000 | 187.2 |
1453680000000 | 187.51 |
1453766400000 | 187.92 |
1453852800000 | 188.82 |
1453939200000 | 185.7 |
1454025600000 | 189.26 |
1454284800000 | 190.04 |
1454371200000 | 187.18 |
1454457600000 | 184.23 |
1454544000000 | 182.41 |
1454630400000 | 180.19 |
1454889600000 | 172.28 |
1454976000000 | 171.17 |
1455062400000 | 174.99 |
1455148800000 | 168.88 |
1455235200000 | 172.85 |
1455494400000 | 178.33 |
1455580800000 | 177.38 |
1455667200000 | 182.28 |
1455753600000 | 183.26 |
1455840000000 | 181.89 |
1456099200000 | 183.59 |
1456185600000 | 181.49 |
1456272000000 | 177.73 |
1456358400000 | 180.87 |
1456444800000 | 182.6 |
1456704000000 | 183.54 |
1456790400000 | 186.19 |
1456876800000 | 186.08 |
1456963200000 | 185.23 |
1457049600000 | 185.55 |
1457308800000 | 184.85 |
1457395200000 | 183.38 |
1457481600000 | 184.52 |
1457568000000 | 182.03 |
1457654400000 | 186.17 |
1457913600000 | 188.23 |
1458000000000 | 185.93 |
1458086400000 | 186.25 |
1458172800000 | 186.36 |
1458259200000 | 186.67 |
1458518400000 | 186.37 |
1458604800000 | 186.49 |
1458691200000 | 186.95 |
1458777600000 | 184.53 |
1459209600000 | 185.89 |
1459296000000 | 188.03 |
1459382400000 | 186.38 |
1459468800000 | 185.08 |
1459728000000 | 186.05 |
1459814400000 | 183.8 |
1459900800000 | 185.41 |
1459987200000 | 183.82 |
1460073600000 | 185.6 |
1460332800000 | 185.73 |
1460419200000 | 186.48 |
1460505600000 | 189.77 |
1460592000000 | 188.91 |
1460678400000 | 187.47 |
1460937600000 | 187.88 |
1461024000000 | 189.57 |
1461110400000 | 189.31 |
1461196800000 | 188.09 |
1461283200000 | 187.61 |
1461542400000 | 188.01 |
1461628800000 | 188.96 |
1461715200000 | 189.57 |
1461801600000 | 190.41 |
1461888000000 | 188.04 |
1462147200000 | 188.21 |
1462233600000 | 186.33 |
1462320000000 | 184.79 |
1462406400000 | 185.19 |
1462492800000 | 184.71 |
1462752000000 | 186.72 |
1462838400000 | 187.52 |
1462924800000 | 186.08 |
1463011200000 | 185.67 |
1463097600000 | 186.16 |
1463356800000 | 186.24 |
1463443200000 | 186.92 |
1463529600000 | 187.83 |
1463616000000 | 187.02 |
1463702400000 | 189.58 |
1463961600000 | 189.91 |
1464048000000 | 193.8 |
1464134400000 | 194.77 |
1464220800000 | 195.01 |
1464307200000 | 195.73 |
1464566400000 | 195.93 |
1464652800000 | 195.12 |
1464739200000 | 193.22 |
1464825600000 | 193.44 |
1464912000000 | 192.16 |
1465171200000 | 192.24 |
1465257600000 | 193.92 |
1465344000000 | 192.69 |
1465430400000 | 191.39 |
1465516800000 | 186.67 |
1465776000000 | 183.38 |
1465862400000 | 179.82 |
1465948800000 | 181 |
1466035200000 | 178.59 |
1466121600000 | 181.36 |
1466380800000 | 188.97 |
1466467200000 | 189.86 |
1466553600000 | 190.89 |
1466640000000 | 193.06 |
1466726400000 | 175.95 |
1466985600000 | 165.32 |
1467072000000 | 170.27 |
1467158400000 | 175.83 |
1467244800000 | 177.13 |
1467331200000 | 178.95 |
1467590400000 | 176.03 |
1467676800000 | 171.4 |
1467763200000 | 168.62 |
1467849600000 | 170.78 |
1467936000000 | 174.02 |
1468195200000 | 178.13 |
1468281600000 | 179.48 |
1468368000000 | 179.69 |
1468454400000 | 180.52 |
1468540800000 | 180.18 |
1468800000000 | 181.01 |
1468886400000 | 181.32 |
1468972800000 | 184.05 |
1469059200000 | 183.02 |
1469145600000 | 182.24 |
1469404800000 | 183.3 |
1469491200000 | 182.97 |
1469577600000 | 184.11 |
1469664000000 | 183.75 |
1469750400000 | 185.08 |
1470009600000 | 184.28 |
1470096000000 | 183.36 |
1470182400000 | 182.69 |
1470268800000 | 183.75 |
1470355200000 | 185.74 |
1470614400000 | 186.03 |
1470700800000 | 187.47 |
1470787200000 | 187.66 |
1470873600000 | 188.81 |
1470960000000 | 188.9 |
1471219200000 | 189.16 |
1471305600000 | 188.04 |
1471392000000 | 186.66 |
1471478400000 | 189.41 |
1471564800000 | 188.12 |
1471824000000 | 189.4 |
1471910400000 | 191.2 |
1471996800000 | 192.12 |
1472083200000 | 190.06 |
1472169600000 | 190.58 |
1472428800000 | 190.13 |
1472515200000 | 190.32 |
1472601600000 | 189.81 |
1472688000000 | 190.63 |
1472774400000 | 192.53 |
1473033600000 | 193.12 |
1473120000000 | 192.81 |
1473206400000 | 193.03 |
1473292800000 | 192.34 |
1473379200000 | 189.74 |
1473638400000 | 188.51 |
1473724800000 | 187.45 |
1473811200000 | 187.23 |
1473897600000 | 188.15 |
1473984000000 | 187.24 |
1474243200000 | 188.75 |
1474329600000 | 189.17 |
1474416000000 | 189.87 |
1474502400000 | 192.24 |
1474588800000 | 190.89 |
1474848000000 | 188.47 |
1474934400000 | 188.43 |
1475020800000 | 189.8 |
1475107200000 | 189.11 |
1475193600000 | 189.44 |
1475452800000 | 189.73 |
1475539200000 | 191.08 |
1475625600000 | 189.65 |
1475712000000 | 188.72 |
1475798400000 | 186.35 |
1476057600000 | 187.26 |
1476144000000 | 186.26 |
1476230400000 | 185.74 |
1476316800000 | 184.67 |
1476403200000 | 187.12 |
1476662400000 | 185.75 |
1476748800000 | 188.03 |
1476835200000 | 188.84 |
1476921600000 | 189.16 |
1477008000000 | 189.03 |
1477267200000 | 188.83 |
1477353600000 | 187.65 |
1477440000000 | 186.87 |
1477526400000 | 186.25 |
1477612800000 | 185.85 |
1477872000000 | 186.35 |
1477958400000 | 184.64 |
1478044800000 | 182.59 |
1478131200000 | 181.74 |
1478217600000 | 179.4 |
1478476800000 | 181.98 |
1478563200000 | 181.69 |
1478649600000 | 182.58 |
1478736000000 | 180.58 |
1478822400000 | 180.78 |
1479081600000 | 180.58 |
1479168000000 | 182.17 |
1479254400000 | 182.21 |
1479340800000 | 183.94 |
1479427200000 | 184.16 |
1479686400000 | 184.12 |
1479772800000 | 184.1 |
1479859200000 | 183.99 |
1479945600000 | 185.03 |
1480032000000 | 185.44 |
1480291200000 | 184.59 |
1480377600000 | 185.29 |
1480464000000 | 185.09 |
1480550400000 | 183.56 |
1480636800000 | 183 |
1480896000000 | 183.78 |
1480982400000 | 184.41 |
1481068800000 | 185.35 |
1481155200000 | 186.44 |
1481241600000 | 188.07 |
1481500800000 | 186.52 |
1481587200000 | 188.48 |
1481673600000 | 187.43 |
1481760000000 | 188.18 |
1481846400000 | 188.98 |
1482105600000 | 189.23 |
1482192000000 | 190.06 |
1482278400000 | 189.72 |
1482364800000 | 189.76 |
1482451200000 | 190.42 |
1482796800000 | 190.81 |
1482883200000 | 191.18 |
1482969600000 | 190.69 |
1483056000000 | 191.52 |
1483315200000 | 192.3 |
1483401600000 | 192.83 |
1483488000000 | 191.76 |
1483574400000 | 191.34 |
1483660800000 | 191.33 |
1483920000000 | 190.34 |
1484006400000 | 190.06 |
1484092800000 | 190.76 |
1484179200000 | 189.66 |
1484265600000 | 191.24 |
1484524800000 | 189.86 |
1484611200000 | 190.45 |
1484697600000 | 191.16 |
1484784000000 | 191 |
1484870400000 | 190.42 |
1485129600000 | 190.27 |
1485216000000 | 190.55 |
1485302400000 | 193.25 |
1485388800000 | 194.15 |
1485475200000 | 193.73 |
1485734400000 | 192.4 |
1485820800000 | 191.79 |
1485907200000 | 193.12 |
1485993600000 | 192.55 |
1486080000000 | 193.44 |
1486339200000 | 191.91 |
1486425600000 | 193.35 |
1486512000000 | 194.26 |
1486598400000 | 195.78 |
1486684800000 | 196.46 |
1486944000000 | 197.6 |
1487030400000 | 197.52 |
1487116800000 | 197.46 |
1487203200000 | 196.37 |
1487289600000 | 196.44 |
1487548800000 | 197.12 |
1487635200000 | 198.6 |
1487721600000 | 198.52 |
1487808000000 | 198.38 |
1487894400000 | 196.81 |
1488153600000 | 197.09 |
1488240000000 | 197.65 |
1488326400000 | 199.32 |
1488412800000 | 199.39 |
1488499200000 | 198.57 |
1488758400000 | 197.91 |
1488844800000 | 197.54 |
1488931200000 | 199.38 |
1489017600000 | 199.64 |
1489104000000 | 199.55 |
1489363200000 | 200.97 |
1489449600000 | 199.79 |
1489536000000 | 200.58 |
1489622400000 | 202.31 |
1489708800000 | 202.71 |
1489968000000 | 202.61 |
1490054400000 | 201.14 |
1490140800000 | 200.08 |
1490227200000 | 202.18 |
1490313600000 | 201.87 |
1490572800000 | 200.73 |
1490659200000 | 201.68 |
1490745600000 | 202.73 |
1490832000000 | 203.74 |
1490918400000 | 204.52 |
1491177600000 | 203.59 |
1491264000000 | 203.94 |
1491350400000 | 204.11 |
1491436800000 | 204.82 |
1491523200000 | 205.87 |
1491782400000 | 206.46 |
1491868800000 | 206.22 |
1491955200000 | 207.27 |
1492041600000 | 207.29 |
1492473600000 | 205.53 |
1492560000000 | 205.85 |
1492646400000 | 206.31 |
1492732800000 | 206.19 |
1492992000000 | 209.28 |
1493078400000 | 210.25 |
1493164800000 | 211.21 |
1493251200000 | 211.28 |
1493337600000 | 211.41 |
1493596800000 | 211.17 |
1493683200000 | 213.38 |
1493769600000 | 212.75 |
1493856000000 | 213.51 |
1493942400000 | 214.83 |
1494201600000 | 215.01 |
1494288000000 | 215.84 |
1494374400000 | 215.67 |
1494460800000 | 214.41 |
1494547200000 | 214.56 |
1494806400000 | 215.08 |
1494892800000 | 214.8 |
1494979200000 | 211.8 |
1495065600000 | 211.48 |
1495152000000 | 212.08 |
1495411200000 | 211.84 |
1495497600000 | 212.42 |
1495584000000 | 213 |
1495670400000 | 213.23 |
1495756800000 | 213.13 |
1496016000000 | 213.29 |
1496102400000 | 213.66 |
1496188800000 | 213.04 |
1496275200000 | 214.52 |
1496361600000 | 214.94 |
1496620800000 | 214.57 |
1496707200000 | 212.85 |
1496793600000 | 213.57 |
1496880000000 | 213.19 |
1496966400000 | 213.96 |
1497225600000 | 211.66 |
1497312000000 | 213.55 |
1497398400000 | 213.64 |
1497484800000 | 211.31 |
1497571200000 | 213.33 |
1497830400000 | 214.88 |
1497916800000 | 213.47 |
1498003200000 | 213.08 |
1498089600000 | 212.24 |
1498176000000 | 211.74 |
1498435200000 | 211.58 |
1498521600000 | 209.74 |
1498608000000 | 209.31 |
1498694400000 | 206.64 |
1498780800000 | 207.58 |
1499040000000 | 209.11 |
1499126400000 | 208.31 |
1499212800000 | 209.94 |
1499299200000 | 208.64 |
1499385600000 | 208.74 |
1499644800000 | 209.59 |
1499731200000 | 208.65 |
1499817600000 | 211.72 |
1499904000000 | 213.16 |
1499990400000 | 214.15 |
1500249600000 | 214.4 |
1500336000000 | 212.32 |
1500422400000 | 214.07 |
1500508800000 | 213.1 |
1500595200000 | 211 |
1500854400000 | 210.4 |
1500940800000 | 210.48 |
1501027200000 | 212.03 |
1501113600000 | 212.19 |
1501200000000 | 211.33 |
1501459200000 | 212.01 |
1501545600000 | 212.96 |
1501632000000 | 213.09 |
1501718400000 | 213.13 |
1501804800000 | 215.07 |
1502064000000 | 214.65 |
1502150400000 | 215.15 |
1502236800000 | 213.67 |
1502323200000 | 211.7 |
1502409600000 | 209.89 |
1502668800000 | 212.07 |
1502755200000 | 212.03 |
1502841600000 | 213.29 |
1502928000000 | 212.47 |
1503014400000 | 210.66 |
1503273600000 | 209.98 |
1503360000000 | 211.87 |
1503446400000 | 210.84 |
1503532800000 | 211 |
1503619200000 | 210.77 |
1503878400000 | 209.58 |
1503964800000 | 207.07 |
1504051200000 | 208.97 |
1504137600000 | 211 |
1504224000000 | 212.47 |
1504483200000 | 211.77 |
1504569600000 | 211.85 |
1504656000000 | 211.44 |
1504742400000 | 212.88 |
1504828800000 | 213.43 |
1505088000000 | 215.98 |
1505174400000 | 217.36 |
1505260800000 | 217.15 |
1505347200000 | 217.46 |
1505433600000 | 216.93 |
1505692800000 | 217.88 |
1505779200000 | 218.19 |
1505865600000 | 218.14 |
1505952000000 | 218.56 |
1506038400000 | 218.82 |
1506297600000 | 219.64 |
1506384000000 | 219.25 |
1506470400000 | 219.49 |
1506556800000 | 220.38 |
1506643200000 | 221.55 |
1506902400000 | 223.11 |
1506988800000 | 223.89 |
1507075200000 | 223.65 |
1507161600000 | 223.28 |
1507248000000 | 222.07 |
1507507200000 | 222.55 |
1507593600000 | 222.85 |
1507680000000 | 223.12 |
1507766400000 | 223.96 |
1507852800000 | 224.71 |
1508112000000 | 224.21 |
1508198400000 | 223.21 |
1508284800000 | 224.22 |
1508371200000 | 222.69 |
1508457600000 | 223.49 |
1508716800000 | 223.97 |
1508803200000 | 223.19 |
1508889600000 | 223.12 |
1508976000000 | 226.59 |
1509062400000 | 227.69 |
1509321600000 | 227.88 |
1509408000000 | 228.31 |
1509494400000 | 228.1 |
1509580800000 | 226.92 |
1509667200000 | 227.82 |
1509926400000 | 227.8 |
1510012800000 | 227.12 |
1510099200000 | 226.62 |
1510185600000 | 223.15 |
1510272000000 | 223.15 |
1510531200000 | 221.41 |
1510617600000 | 220.97 |
1510704000000 | 219.11 |
1510790400000 | 221.57 |
1510876800000 | 220.98 |
1511136000000 | 222.38 |
1511222400000 | 223.28 |
1511308800000 | 221.86 |
1511395200000 | 221.76 |
1511481600000 | 221.18 |
1511740800000 | 220.16 |
1511827200000 | 221.38 |
1511913600000 | 221.6 |
1512000000000 | 221.79 |
1512086400000 | 220.13 |
1512345600000 | 222.15 |
1512432000000 | 222.25 |
1512518400000 | 221.66 |
1512604800000 | 221.79 |
1512691200000 | 223.22 |
1512950400000 | 222.13 |
1513036800000 | 222.85 |
1513123200000 | 222.83 |
1513209600000 | 222.79 |
1513296000000 | 222.36 |
1513555200000 | 224.97 |
1513641600000 | 224.59 |
1513728000000 | 223.33 |
1513814400000 | 223.75 |
1513900800000 | 223.95 |
1514332800000 | 224.68 |
1514419200000 | 224.56 |
1514505600000 | 223.84 |
1514851200000 | 223.49 |
1514937600000 | 225.46 |
1515024000000 | 226.93 |
1515110400000 | 229.31 |
1515369600000 | 230.45 |
1515456000000 | 231.55 |
1515542400000 | 230.24 |
1515628800000 | 229.13 |
1515715200000 | 229.84 |
1515974400000 | 229.06 |
1516060800000 | 230 |
1516147200000 | 230.33 |
1516233600000 | 231.55 |
1516320000000 | 232.97 |
1516579200000 | 232.86 |
1516665600000 | 233.1 |
1516752000000 | 232.26 |
1516838400000 | 230.46 |
1516924800000 | 231.6 |
1517184000000 | 231.17 |
1517270400000 | 229.06 |
1517356800000 | 229.03 |
1517443200000 | 228.65 |
1517529600000 | 225.03 |
1517788800000 | 221.49 |
1517875200000 | 216.67 |
1517961600000 | 221.33 |
1518048000000 | 216.95 |
1518134400000 | 214.45 |
1518393600000 | 216.85 |
1518480000000 | 215.74 |
1518566400000 | 217.97 |
1518652800000 | 219.28 |
1518739200000 | 221.97 |
1518998400000 | 220.5 |
1519084800000 | 222.42 |
1519171200000 | 223.25 |
1519257600000 | 222.85 |
1519344000000 | 223.39 |
1519603200000 | 224.49 |
1519689600000 | 224.35 |
1519776000000 | 223.61 |
1519862400000 | 220.25 |
1519948800000 | 215.92 |
1520208000000 | 218.35 |
1520294400000 | 218.56 |
1520380800000 | 219.3 |
1520467200000 | 221.65 |
1520553600000 | 222.5 |
1520812800000 | 223.02 |
1520899200000 | 221.02 |
1520985600000 | 220.51 |
1521072000000 | 222.44 |
1521158400000 | 221.8 |
1521417600000 | 220.66 |
1521504000000 | 222.1 |
1521590400000 | 222.15 |
1521676800000 | 218.92 |
1521763200000 | 217.11 |
1522022400000 | 216.02 |
1522108800000 | 218.29 |
1522195200000 | 218.74 |
1522281600000 | 219.69 |
1522713600000 | 219.11 |
1522800000000 | 217.35 |
1522886400000 | 221.7 |
1522972800000 | 221.59 |
1523232000000 | 221.78 |
1523318400000 | 223.71 |
1523404800000 | 222.17 |
1523491200000 | 224.13 |
1523577600000 | 224.28 |
1523836800000 | 223.63 |
1523923200000 | 225.53 |
1524009600000 | 226.2 |
1524096000000 | 226.22 |
1524182400000 | 226.21 |
1524441600000 | 227.25 |
1524528000000 | 227.36 |
1524614400000 | 225.31 |
1524700800000 | 227.79 |
1524787200000 | 228.86 |
1525046400000 | 229.34 |
1525132800000 | 229.33 |
1525219200000 | 230.52 |
1525305600000 | 228.77 |
1525392000000 | 229.55 |
1525651200000 | 231.61 |
1525737600000 | 232.76 |
1525824000000 | 233.23 |
1525910400000 | 233.17 |
1525996800000 | 234.62 |
1526256000000 | 234.66 |
1526342400000 | 235.07 |
1526428800000 | 235.31 |
1526515200000 | 236.71 |
1526601600000 | 236.9 |
1526860800000 | 238.37 |
1526947200000 | 238.79 |
1527033600000 | 235.79 |
1527120000000 | 235.13 |
1527206400000 | 236.73 |
1527465600000 | 236.81 |
1527552000000 | 233.75 |
1527638400000 | 234.55 |
1527724800000 | 234.15 |
1527811200000 | 235.92 |
1528070400000 | 237.09 |
1528156800000 | 237.1 |
1528243200000 | 237.29 |
1528329600000 | 236.56 |
1528416000000 | 236.23 |
1528675200000 | 237.55 |
1528761600000 | 237 |
1528848000000 | 237.61 |
1528934400000 | 240.46 |
1529020800000 | 238.88 |
1529280000000 | 237.16 |
1529366400000 | 234.49 |
1529452800000 | 234.76 |
1529539200000 | 232.98 |
1529625600000 | 235.1 |
1529884800000 | 231.22 |
1529971200000 | 231.3 |
1530057600000 | 232.84 |
1530144000000 | 230.58 |
1530230400000 | 232.32 |
1530489600000 | 230.27 |
1530576000000 | 231.59 |
1530662400000 | 231.41 |
1530748800000 | 232.09 |
1530835200000 | 232.43 |
1531094400000 | 233.98 |
1531180800000 | 236.06 |
1531267200000 | 233.45 |
1531353600000 | 234.58 |
1531440000000 | 235.19 |
1531699200000 | 234.68 |
1531785600000 | 236.07 |
1531872000000 | 236.65 |
1531958400000 | 236.03 |
1532044800000 | 235.51 |
1532304000000 | 234.44 |
1532390400000 | 236.11 |
1532476800000 | 236.35 |
1532563200000 | 238.12 |
1532649600000 | 238.69 |
1532908800000 | 238.14 |
1532995200000 | 238.46 |
1533081600000 | 238.05 |
1533168000000 | 236.96 |
1533254400000 | 238.6 |
1533513600000 | 238.39 |
1533600000000 | 239.13 |
1533686400000 | 238.39 |
1533772800000 | 239.12 |
1533859200000 | 237.72 |
1534118400000 | 237.83 |
1534204800000 | 237.87 |
1534291200000 | 235.03 |
1534377600000 | 236.77 |
1534464000000 | 236.43 |
1534723200000 | 237.57 |
1534809600000 | 238.45 |
1534896000000 | 238.58 |
1534982400000 | 238.51 |
1535068800000 | 238.06 |
1535328000000 | 239.88 |
1535414400000 | 240.15 |
1535500800000 | 240.79 |
1535587200000 | 241.2 |
1535673600000 | 239.51 |
1535932800000 | 239.64 |
1536019200000 | 238.52 |
1536105600000 | 235.81 |
1536192000000 | 234.82 |
1536278400000 | 235.63 |
1536537600000 | 236.52 |
1536624000000 | 237.09 |
1536710400000 | 238.77 |
1536796800000 | 238.04 |
1536883200000 | 238.97 |
1537142400000 | 239.38 |
1537228800000 | 239.24 |
1537315200000 | 239.32 |
1537401600000 | 240.14 |
1537488000000 | 239.65 |
1537747200000 | 239.01 |
1537833600000 | 240.1 |
1537920000000 | 240.29 |
1538006400000 | 240.87 |
1538092800000 | 239.92 |
1538352000000 | 239.98 |
1538438400000 | 238.46 |
1538524800000 | 239.11 |
1538611200000 | 235.34 |
1538697600000 | 233.85 |
1538956800000 | 231.16 |
1539043200000 | 232.17 |
1539129600000 | 226.83 |
1539216000000 | 221.71 |
1539302400000 | 221.9 |
1539561600000 | 221.13 |
1539648000000 | 225.35 |
1539734400000 | 224.68 |
1539820800000 | 224.08 |
1539907200000 | 222.06 |
1540166400000 | 221.35 |
1540252800000 | 216.49 |
1540339200000 | 216.13 |
1540425600000 | 218 |
1540512000000 | 217.2 |
1540771200000 | 218.99 |
1540857600000 | 218.87 |
1540944000000 | 222.8 |
1541030400000 | 223.73 |
1541116800000 | 225.2 |
1541376000000 | 223.44 |
1541462400000 | 223.23 |
1541548800000 | 225.64 |
1541635200000 | 226.33 |
1541721600000 | 226.13 |
1541980800000 | 224.28 |
1542067200000 | 225.56 |
1542153600000 | 224.79 |
1542240000000 | 220.75 |
1542326400000 | 220.6 |
1542585600000 | 218.66 |
1542672000000 | 215.61 |
1542758400000 | 218.26 |
1542844800000 | 217.08 |
1542931200000 | 218.36 |
1543190400000 | 221.14 |
1543276800000 | 219.97 |
1543363200000 | 219.72 |
1543449600000 | 219.86 |
1543536000000 | 218.69 |
1543795200000 | 220.91 |
1543881600000 | 218.8 |
1543968000000 | 217.42 |
1544054400000 | 211.4 |
1544140800000 | 213.25 |
1544400000000 | 208.73 |
1544486400000 | 211.71 |
1544572800000 | 215.35 |
1544659200000 | 214.84 |
1544745600000 | 213.44 |
1545004800000 | 210.13 |
1545091200000 | 208.86 |
1545177600000 | 209.5 |
1545264000000 | 206.59 |
1545350400000 | 206.82 |
1545609600000 | 206.16 |
1545868800000 | 202.78 |
1545955200000 | 206.24 |
1546214400000 | 207.33 |
1546387200000 | 207.45 |
1546473600000 | 206.11 |
1546560000000 | 211.58 |
1546819200000 | 212.21 |
1546905600000 | 214.22 |
1546992000000 | 215.99 |
1547078400000 | 216.71 |
1547164800000 | 217.54 |
1547424000000 | 216.57 |
1547510400000 | 217.3 |
1547596800000 | 219.35 |
1547683200000 | 220.23 |
1547769600000 | 223.84 |
1548028800000 | 223.52 |
1548115200000 | 222.93 |
1548201600000 | 223.24 |
1548288000000 | 224.42 |
1548374400000 | 225.14 |
1548633600000 | 222.9 |
1548720000000 | 224.44 |
1548806400000 | 225.55 |
1548892800000 | 224.78 |
1548979200000 | 225.8 |
1549238400000 | 226.14 |
1549324800000 | 228.71 |
1549411200000 | 229.48 |
1549497600000 | 227.45 |
1549584000000 | 225.85 |
1549843200000 | 227.22 |
1549929600000 | 228.11 |
1550016000000 | 228.94 |
1550102400000 | 228.08 |
1550188800000 | 230.22 |
1550448000000 | 230.83 |
1550534400000 | 230.54 |
1550620800000 | 230.69 |
1550707200000 | 230.89 |
1550793600000 | 231.2 |
1551052800000 | 231.1 |
1551139200000 | 232.54 |
1551225600000 | 230.95 |
1551312000000 | 230.61 |
1551398400000 | 232.54 |
1551657600000 | 233.03 |
1551744000000 | 233.06 |
1551830400000 | 232.45 |
1551916800000 | 231.5 |
1552003200000 | 229.9 |
1552262400000 | 231.65 |
1552348800000 | 231.85 |
1552435200000 | 233.36 |
1552521600000 | 235.37 |
1552608000000 | 236.15 |
1552867200000 | 236.88 |
1552953600000 | 238.38 |
1553040000000 | 235.57 |
1553126400000 | 235.76 |
1553212800000 | 233.94 |
1553472000000 | 232.85 |
1553558400000 | 234.2 |
1553644800000 | 234.84 |
1553731200000 | 234.31 |
1553817600000 | 235.52 |
1554076800000 | 237.77 |
1554163200000 | 238.6 |
1554249600000 | 240.43 |
1554336000000 | 239.48 |
1554422400000 | 239.12 |
1554681600000 | 238.59 |
1554768000000 | 236.57 |
1554854400000 | 237.78 |
1554940800000 | 238.07 |
1555027200000 | 237.73 |
1555286400000 | 238.28 |
1555372800000 | 238.43 |
1555459200000 | 238.02 |
1555545600000 | 238.62 |
1555977600000 | 239.85 |
1556064000000 | 238.96 |
1556150400000 | 237.77 |
1556236800000 | 237.87 |
1556496000000 | 237.5 |
1556582400000 | 237.47 |
1556668800000 | 237.66 |
1556755200000 | 237.88 |
1556841600000 | 238.54 |
1557100800000 | 236.47 |
1557187200000 | 235.17 |
1557273600000 | 234.54 |
1557360000000 | 232.66 |
1557446400000 | 233.61 |
1557705600000 | 230.97 |
1557792000000 | 232.63 |
1557878400000 | 234.04 |
1557964800000 | 235.95 |
1558051200000 | 235.81 |
1558310400000 | 234.74 |
1558396800000 | 236.14 |
1558483200000 | 234.9 |
1558569600000 | 231.83 |
1558656000000 | 232.74 |
1558915200000 | 233.19 |
1559001600000 | 233.5 |
1559088000000 | 229.75 |
1559174400000 | 230.33 |
1559260800000 | 229.55 |
1559520000000 | 230.41 |
1559606400000 | 230.89 |
1559692800000 | 232.35 |
1559779200000 | 231.83 |
1559865600000 | 233.12 |
1560124800000 | 233.25 |
1560211200000 | 235.32 |
1560297600000 | 234.52 |
1560384000000 | 235.17 |
1560470400000 | 234.64 |
1560729600000 | 233.84 |
1560816000000 | 236.95 |
1560902400000 | 235.8 |
1560988800000 | 236.07 |
1561075200000 | 235.69 |
1561334400000 | 235.47 |
1561420800000 | 235.27 |
1561507200000 | 234.59 |
1561593600000 | 234.2 |
1561680000000 | 236.07 |
1561939200000 | 238.18 |
1562025600000 | 239.2 |
1562112000000 | 241.63 |
1562198400000 | 242.04 |
1562284800000 | 239.71 |
1562544000000 | 239.52 |
1562630400000 | 238.89 |
1562716800000 | 238.27 |
1562803200000 | 238.17 |
1562889600000 | 238.86 |
1563148800000 | 239.24 |
1563235200000 | 239.3 |
1563321600000 | 239.17 |
1563408000000 | 238.58 |
1563494400000 | 238.82 |
1563753600000 | 239.09 |
1563840000000 | 240.61 |
1563926400000 | 242.85 |
1564012800000 | 241.95 |
1564099200000 | 241.73 |
1564358400000 | 242.13 |
1564444800000 | 238.65 |
1564531200000 | 239.15 |
1564617600000 | 240.03 |
1564704000000 | 236.39 |
1564963200000 | 231.23 |
1565049600000 | 230.98 |
1565136000000 | 231.13 |
1565222400000 | 234.14 |
1565308800000 | 232.86 |
1565568000000 | 232.49 |
1565654400000 | 233.41 |
1565740800000 | 229.83 |
1565827200000 | 229.17 |
1565913600000 | 232.03 |
1566172800000 | 234.11 |
1566259200000 | 232.28 |
1566345600000 | 234.48 |
1566432000000 | 234.34 |
1566518400000 | 233.41 |
1566777600000 | 232.92 |
1566864000000 | 234.53 |
1566950400000 | 233.81 |
1567036800000 | 234.75 |
1567123200000 | 237.1 |
1567382400000 | 238.08 |
1567468800000 | 237.76 |
1567555200000 | 239.53 |
1567641600000 | 240.53 |
1567728000000 | 241.1 |
1567987200000 | 239.34 |
1568073600000 | 238.78 |
1568160000000 | 240.8 |
1568246400000 | 240.88 |
1568332800000 | 241.53 |
1568592000000 | 240.94 |
1568678400000 | 242.07 |
1568764800000 | 242.2 |
1568851200000 | 243.65 |
1568937600000 | 245.6 |
1569196800000 | 244.17 |
1569283200000 | 244.42 |
1569369600000 | 242.82 |
1569456000000 | 244.99 |
1569542400000 | 246.25 |
1569801600000 | 247.11 |
1569888000000 | 244.6 |
1569974400000 | 238.27 |
1570060800000 | 238.12 |
1570147200000 | 240.43 |
1570406400000 | 241.67 |
1570492800000 | 239.3 |
1570579200000 | 239.31 |
1570665600000 | 240.76 |
1570752000000 | 247.44 |
1571011200000 | 246.42 |
1571097600000 | 249.65 |
1571184000000 | 249.01 |
1571270400000 | 249.98 |
1571356800000 | 249.5 |
1571616000000 | 248.67 |
1571702400000 | 249.07 |
1571788800000 | 248.83 |
1571875200000 | 250.32 |
1571961600000 | 250.23 |
1572220800000 | 251.46 |
1572307200000 | 251.54 |
1572393600000 | 252.16 |
1572480000000 | 250 |
1572566400000 | 251.9 |
1572825600000 | 253.15 |
1572912000000 | 253.32 |
1572998400000 | 254.07 |
1573084800000 | 254.33 |
1573171200000 | 254.39 |
1573430400000 | 255.07 |
1573516800000 | 256.03 |
1573603200000 | 256.18 |
1573689600000 | 254.88 |
1573776000000 | 255.8 |
1574035200000 | 256.13 |
1574121600000 | 255.83 |
1574208000000 | 254.51 |
1574294400000 | 253.07 |
1574380800000 | 254.24 |
1574640000000 | 257.29 |
1574726400000 | 257.94 |
1574812800000 | 259.33 |
1574899200000 | 259.51 |
1574985600000 | 257.87 |
1575244800000 | 254.35 |
1575331200000 | 253.57 |
1575417600000 | 256.07 |
1575504000000 | 256.74 |
1575590400000 | 259.45 |
1575849600000 | 259.11 |
1575936000000 | 258 |
1576022400000 | 257.72 |
1576108800000 | 257.36 |
1576195200000 | 262.49 |
1576454400000 | 265.6 |
1576540800000 | 263.68 |
1576627200000 | 262.49 |
1576713600000 | 263.04 |
1576800000000 | 264.31 |
1577059200000 | 264.1 |
1577145600000 | 264.68 |
1577404800000 | 265.56 |
1577664000000 | 263.84 |
1577750400000 | 263.58 |
1577923200000 | 265.7 |
1578009600000 | 264.43 |
1578268800000 | 263.63 |
1578355200000 | 264.92 |
1578441600000 | 265.08 |
1578528000000 | 265.72 |
1578614400000 | 266.18 |
1578873600000 | 265.88 |
1578960000000 | 267.61 |
1579046400000 | 268.49 |
1579132800000 | 268.25 |
1579219200000 | 270.8 |
1579478400000 | 271.23 |
1579564800000 | 271.22 |
1579651200000 | 272.08 |
1579737600000 | 270.57 |
1579824000000 | 273.53 |
1580083200000 | 268.22 |
1580169600000 | 270.08 |
1580256000000 | 271.57 |
1580342400000 | 269.52 |
1580428800000 | 268.02 |
1580688000000 | 269.39 |
1580774400000 | 271.89 |
1580860800000 | 275.32 |
1580947200000 | 275.8 |
1581033600000 | 274.82 |
1581292800000 | 275.65 |
1581379200000 | 278 |
1581465600000 | 280.25 |
1581552000000 | 282.03 |
1581638400000 | 282.96 |
1581897600000 | 283.83 |
1581984000000 | 284.12 |
1582070400000 | 286.51 |
1582156800000 | 284.36 |
1582243200000 | 283.44 |
1582502400000 | 273.53 |
1582588800000 | 269.04 |
1582675200000 | 268.38 |
1582761600000 | 259.07 |
1582848000000 | 249.72 |
1583107200000 | 250.06 |
1583193600000 | 255.05 |
1583280000000 | 259.23 |
1583366400000 | 256.54 |
1583452800000 | 247.83 |
1583712000000 | 231.98 |
1583798400000 | 228.08 |
1583884800000 | 225.28 |
1583971200000 | 199.77 |
1584057600000 | 200.28 |
1584316800000 | 188.47 |
1584403200000 | 188.15 |
1584489600000 | 181.53 |
1584576000000 | 184.15 |
1584662400000 | 189.22 |
1584921600000 | 180.69 |
1585008000000 | 195.92 |
1585094400000 | 200.95 |
1585180800000 | 207.18 |
1585267200000 | 201.83 |
1585526400000 | 204.34 |
1585612800000 | 208.17 |
1585699200000 | 202.56 |
1585785600000 | 202.69 |
1585872000000 | 200.95 |
1586131200000 | 208.63 |
1586217600000 | 213.49 |
1586304000000 | 215.07 |
1586390400000 | 218.68 |
1586822400000 | 218.41 |
1586908800000 | 212.54 |
1586995200000 | 213.8 |
1587081600000 | 219.68 |
1587340800000 | 220.3 |
1587427200000 | 214.88 |
1587513600000 | 219.21 |
1587600000000 | 222.56 |
1587686400000 | 221.18 |
1587945600000 | 223.16 |
1588032000000 | 227.08 |
1588118400000 | 230.12 |
1588204800000 | 226.62 |
1588291200000 | 225.15 |
1588550400000 | 219.83 |
1588636800000 | 223.72 |
1588723200000 | 223.71 |
1588809600000 | 226.47 |
1588896000000 | 228.43 |
1589155200000 | 227.25 |
1589241600000 | 226.62 |
1589328000000 | 222.52 |
1589414400000 | 217.21 |
1589500800000 | 218.99 |
1589760000000 | 226.56 |
1589846400000 | 225.7 |
1589932800000 | 226.83 |
1590019200000 | 226.08 |
1590105600000 | 226.66 |
1590364800000 | 229.5 |
1590451200000 | 231.78 |
1590537600000 | 229.83 |
1590624000000 | 235.56 |
1590710400000 | 232.32 |
1590969600000 | 234.37 |
1591056000000 | 237.35 |
1591142400000 | 242.8 |
1591228800000 | 240.82 |
1591315200000 | 245.51 |
1591574400000 | 244.54 |
1591660800000 | 240.91 |
1591747200000 | 240.4 |
1591833600000 | 231.53 |
1591920000000 | 232.52 |
1592179200000 | 231.53 |
1592265600000 | 237.01 |
1592352000000 | 239.04 |
1592438400000 | 237.62 |
1592524800000 | 238.32 |
1592784000000 | 237.98 |
1592870400000 | 240.17 |
1592956800000 | 234.36 |
1593043200000 | 236 |
1593129600000 | 235.68 |
1593388800000 | 236.51 |
1593475200000 | 237.25 |
1593561600000 | 238.11 |
1593648000000 | 241.46 |
1593734400000 | 240.08 |
1593993600000 | 243.19 |
1594080000000 | 242.94 |
1594166400000 | 241.38 |
1594252800000 | 241.05 |
1594339200000 | 242.77 |
1594598400000 | 244.5 |
1594684800000 | 241.54 |
1594771200000 | 245.34 |
1594857600000 | 244.65 |
1594944000000 | 245.19 |
1595203200000 | 248.45 |
1595289600000 | 247.98 |
1595376000000 | 247.28 |
1595462400000 | 246.69 |
1595548800000 | 242.39 |
1595808000000 | 241.69 |
1595894400000 | 243.63 |
1595980800000 | 242.7 |
1596067200000 | 237.79 |
1596153600000 | 237.28 |
1596412800000 | 242.39 |
1596499200000 | 241.48 |
1596585600000 | 243.39 |
1596672000000 | 241.71 |
1596758400000 | 243.94 |
1597017600000 | 243.77 |
1597104000000 | 246.5 |
1597190400000 | 250.21 |
1597276800000 | 249.23 |
1597363200000 | 246.77 |
1597622400000 | 248.45 |
1597708800000 | 247.27 |
1597795200000 | 247.06 |
1597881600000 | 245.62 |
1597968000000 | 245 |
1598227200000 | 247.65 |
1598313600000 | 246.56 |
1598400000000 | 249.26 |
1598486400000 | 247.42 |
1598572800000 | 245.85 |
1598832000000 | 245.8 |
1598918400000 | 244.98 |
1599004800000 | 249.28 |
1599091200000 | 245.48 |
1599177600000 | 241.93 |
1599436800000 | 246.24 |
1599523200000 | 244.24 |
1599609600000 | 247.98 |
1599696000000 | 246.45 |
1599782400000 | 247.11 |
1600041600000 | 247.45 |
1600128000000 | 249.52 |
1600214400000 | 251.66 |
1600300800000 | 250.6 |
1600387200000 | 249.53 |
1600646400000 | 243.75 |
1600732800000 | 244.65 |
1600819200000 | 246.64 |
1600905600000 | 244.53 |
1600992000000 | 244.79 |
1601251200000 | 249.3 |
1601337600000 | 248.04 |
1601424000000 | 248.48 |
1601510400000 | 249.59 |
1601596800000 | 249.88 |
1601856000000 | 252.1 |
1601942400000 | 251.37 |
1602028800000 | 251.5 |
1602115200000 | 252.77 |
1602201600000 | 254.94 |
1602460800000 | 257.45 |
1602547200000 | 256.75 |
1602633600000 | 256.31 |
1602720000000 | 251.62 |
1602806400000 | 254.2 |
1603065600000 | 253.49 |
1603152000000 | 254.09 |
1603238400000 | 251.95 |
1603324800000 | 251.55 |
1603411200000 | 252.38 |
1603670400000 | 248.36 |
1603756800000 | 246.85 |
1603843200000 | 241.08 |
1603929600000 | 241.13 |
1604016000000 | 240.71 |
1604275200000 | 244.23 |
1604361600000 | 249.27 |
1604448000000 | 255.02 |
1604534400000 | 258.24 |
1604620800000 | 257.83 |
1604880000000 | 258.52 |
1604966400000 | 257.13 |
1605052800000 | 261.47 |
1605139200000 | 260.06 |
1605225600000 | 260.49 |
1605484800000 | 261.8399 |
1605571200000 | 261.7799 |
1605657600000 | 263.21 |
1605744000000 | 263.08 |
1605830400000 | 264.46 |
1606089600000 | 263.16 |
1606176000000 | 263.21 |
1606262400000 | 263.8 |
1606348800000 | 264.04 |
1606435200000 | 265.11 |
1606694400000 | 264.62 |
1606780800000 | 265.39 |
1606867200000 | 264.14 |
1606953600000 | 264.5299 |
1607040000000 | 264.37 |
1607299200000 | 263.62 |
1607385600000 | 264.8 |
1607472000000 | 266.82 |
1607558400000 | 264.96 |
1607644800000 | 263.77 |
1607904000000 | 266.0899 |
1607990400000 | 267.07 |
1608076800000 | 270.52 |
1608163200000 | 272.02 |
1608249600000 | 271.89 |
1608508800000 | 267.16 |
1608595200000 | 269.13 |
1608681600000 | 271.68 |
1608768000000 | 272.4 |
1609113600000 | 274.23 |
1609200000000 | 276.48 |
1609286400000 | 275.07 |
1609372800000 | 274.69 |
1609718400000 | 277.67 |
1609804800000 | 276.3 |
1609891200000 | 276.62 |
1609977600000 | 278.41 |
1610064000000 | 279.6 |
1610323200000 | 277.8399 |
1610409600000 | 279.13 |
1610496000000 | 279.94 |
1610582400000 | 281.47 |
1610668800000 | 279.33 |
1610928000000 | 279.93 |
1611014400000 | 279.55 |
1611100800000 | 281.0899 |
1611187200000 | 282.3 |
1611273600000 | 280.82 |
1611532800000 | 279.0899 |
1611619200000 | 280.51 |
1611705600000 | 277.5 |
1611792000000 | 278.12 |
1611878400000 | 273.81 |
1612137600000 | 278.27 |
1612224000000 | 281.13 |
1612310400000 | 282.16 |
1612396800000 | 282.48 |
1612483200000 | 281.9 |
1612742400000 | 282.25 |
1612828800000 | 282.4 |
1612915200000 | 281.21 |
1613001600000 | 284 |
1613088000000 | 285.52 |
1613347200000 | 288.71 |
1613433600000 | 287.95 |
1613520000000 | 285.17 |
1613606400000 | 282.64 |
1613692800000 | 284.69 |
1613952000000 | 282.65 |
1614038400000 | 279.76 |
1614124800000 | 280.98 |
1614211200000 | 279.68 |
1614297600000 | 275.3 |
1614556800000 | 280.48 |
1614643200000 | 280.98 |
1614729600000 | 281.37 |
1614816000000 | 280.23 |
1614902400000 | 277.61 |
1615161600000 | 283 |
1615248000000 | 286.13 |
1615334400000 | 287.95 |
1615420800000 | 290.39 |
1615507200000 | 289.0899 |
1615766400000 | 289.54 |
1615852800000 | 293.87 |
1615939200000 | 291.7799 |
1616025600000 | 293.57 |
1616112000000 | 292.69 |
1616371200000 | 294.6 |
1616457600000 | 292.68 |
1616544000000 | 292.72 |
1616630400000 | 293.38 |
1616716800000 | 296 |
1616976000000 | 296.01 |
1617062400000 | 298.3 |
1617148800000 | 297.67 |
1617235200000 | 300.46 |
1617667200000 | 303.27 |
1617753600000 | 303.11 |
1617840000000 | 304.62 |
1617926400000 | 305.42 |
1618185600000 | 304.51 |
1618272000000 | 306.38 |
1618358400000 | 305.45 |
1618444800000 | 307.35 |
1618531200000 | 310.81 |
1618790400000 | 310.92 |
1618876800000 | 306.71 |
1618963200000 | 307.71 |
1619049600000 | 308.91 |
1619136000000 | 308.7 |
1619395200000 | 309.3399 |
1619481600000 | 308.85 |
1619568000000 | 307.81 |
1619654400000 | 306.75 |
1619740800000 | 305.46 |
1620000000000 | 307.45 |
1620086400000 | 303.82 |
1620172800000 | 309.24 |
1620259200000 | 308.9 |
1620345600000 | 311.9 |
1620604800000 | 312.89 |
1620691200000 | 306.29 |
1620777600000 | 307.06 |
1620864000000 | 306.69 |
1620950400000 | 310.25 |
1621209600000 | 311.04 |
1621296000000 | 313.23 |
1621382400000 | 309.93 |
1621468800000 | 314.19 |
1621555200000 | 315.41 |
1621814400000 | 316.0899 |
1621900800000 | 317.15 |
1621987200000 | 318.21 |
1622073600000 | 319.75 |
1622160000000 | 321.68 |
1622419200000 | 321.4 |
1622505600000 | 323.49 |
1622592000000 | 324.14 |
1622678400000 | 324.8399 |
1622764800000 | 326.5299 |
1623024000000 | 327.55 |
1623110400000 | 328.06 |
1623196800000 | 327.47 |
1623283200000 | 327.23 |
1623369600000 | 329.42 |
1623628800000 | 329.96 |
1623715200000 | 329.71 |
1623801600000 | 329.71 |
1623888000000 | 328.31 |
1623974400000 | 324.11 |
1624233600000 | 328.23 |
1624320000000 | 329.29 |
1624406400000 | 327.32 |
1624492800000 | 330 |
1624579200000 | 330.39 |
1624838400000 | 329.22 |
1624924800000 | 330.55 |
1625011200000 | 328.74 |
1625097600000 | 330.19 |
1625184000000 | 332.15 |
1625443200000 | 333.93 |
1625529600000 | 333.52 |
1625616000000 | 336.88 |
1625702400000 | 331.26 |
1625788800000 | 335.43 |
1626048000000 | 338.39 |
1626134400000 | 338.72 |
1626220800000 | 338.49 |
1626307200000 | 336.66 |
1626393600000 | 336.07 |
1626652800000 | 329.96 |
1626739200000 | 331.5899 |
1626825600000 | 336.44 |
1626912000000 | 339.92 |
1626998400000 | 343.47 |
1627257600000 | 342.55 |
1627344000000 | 341.16 |
1627430400000 | 343.13 |
1627516800000 | 344.66 |
1627603200000 | 344.12 |
1627862400000 | 346.0899 |
1627948800000 | 347.35 |
1628035200000 | 350.69 |
1628121600000 | 353.07 |
1628208000000 | 351.16 |
1628467200000 | 351.92 |
1628553600000 | 353.2 |
1628640000000 | 354.72 |
1628726400000 | 356.1 |
1628812800000 | 357.26 |
1629072000000 | 355.81 |
1629158400000 | 356.81 |
1629244800000 | 356.82 |
1629331200000 | 352.12 |
1629417600000 | 354.0299 |
1629676800000 | 356.56 |
1629763200000 | 354.66 |
1629849600000 | 353.82 |
1629936000000 | 353.06 |
1630022400000 | 354.47 |
1630281600000 | 354.7799 |
1630368000000 | 352.47 |
1630454400000 | 353.61 |
1630540800000 | 354.31 |
1630627200000 | 352.95 |
1630886400000 | 355.08 |
1630972800000 | 353.96 |
1631059200000 | 350.13 |
1631145600000 | 350.99 |
1631232000000 | 350.24 |
1631491200000 | 349.79 |
1631577600000 | 351.25 |
1631664000000 | 349.64 |
1631750400000 | 351.3 |
1631836800000 | 348.51 |
1632096000000 | 342.19 |
1632182400000 | 344.92 |
1632268800000 | 347.58 |
1632355200000 | 350.87 |
1632441600000 | 347.14 |
1632700800000 | 344.08 |
1632787200000 | 336.55 |
1632873600000 | 338.0299 |
1632960000000 | 337.88 |
1633046400000 | 336.3399 |
1633305600000 | 333.95 |
1633392000000 | 338.0299 |
1633478400000 | 333.93 |
1633564800000 | 338.38 |
1633651200000 | 337.56 |
1633910400000 | 337.45 |
1633996800000 | 338.26 |
1634083200000 | 341.3399 |
1634169600000 | 344.97 |
1634256000000 | 348.11 |
1634515200000 | 346.56 |
1634601600000 | 347.95 |
1634688000000 | 348.26 |
1634774400000 | 349.32 |
1634860800000 | 351.64 |
1635120000000 | 353.15 |
1635206400000 | 354.4 |
1635292800000 | 353.58 |
1635379200000 | 353.5 |
1635465600000 | 352.31 |
1635724800000 | 354.45 |
1635811200000 | 354.82 |
1635897600000 | 356.86 |
1635984000000 | 359.68 |
1636070400000 | 358.17 |
1636329600000 | 358.42 |
1636416000000 | 357.65 |
1636502400000 | 358.5299 |
1636588800000 | 361.65 |
1636675200000 | 364.15 |
1636934400000 | 365.49 |
1637020800000 | 364.94 |
1637107200000 | 365.23 |
1637193600000 | 365.54 |
1637280000000 | 364.49 |
1637539200000 | 364.57 |
1637625600000 | 357.25 |
1637712000000 | 357.25 |
1637798400000 | 358.54 |
1637884800000 | 348.72 |
1638144000000 | 350.97 |
1638230400000 | 347.96 |
1638316800000 | 353.36 |
1638403200000 | 349.94 |
1638489600000 | 347.98 |
1638748800000 | 350.11 |
1638835200000 | 359.3 |
1638921600000 | 357.0899 |
1639008000000 | 357.66 |
1639094400000 | 356.74 |
1639353600000 | 356.82 |
1639440000000 | 353.3399 |
1639526400000 | 355.25 |
1639612800000 | 357.85 |
1639699200000 | 355.04 |
1639958400000 | 351.5 |
1640044800000 | 354.52 |
1640131200000 | 358.2 |
1640217600000 | 361.25 |
1640304000000 | 361.36 |
1640563200000 | 363.8 |
1640649600000 | 366.3399 |
1640736000000 | 367.22 |
1640822400000 | 367.31 |
1640908800000 | 366.14 |
1641168000000 | 366.89 |
1641254400000 | 369.23 |
1641340800000 | 369.95 |
1641427200000 | 365.17 |
1641513600000 | 363.23 |
1641772800000 | 354.63 |
1641859200000 | 357.39 |
1641945600000 | 360.41 |
1642032000000 | 358.44 |
1642118400000 | 352.6 |
1642377600000 | 355.15 |
1642464000000 | 350.89 |
1642550400000 | 351.73 |
1642636800000 | 353.02 |
1642723200000 | 345.06 |
1642982400000 | 331.66 |
1643068800000 | 334.42 |
1643155200000 | 338.67 |
1643241600000 | 340.13 |
1643328000000 | 338.8399 |
1643587200000 | 341.7 |
1643673600000 | 344.26 |
1643760000000 | 347.12 |
1643846400000 | 341.16 |
1643932800000 | 334.77 |
1644192000000 | 336.5 |
1644278400000 | 335.98 |
1644364800000 | 343.67 |
1644451200000 | 343.43 |
1644537600000 | 340.85 |
1644796800000 | 334.16 |
1644883200000 | 339.43 |
1644969600000 | 338.6 |
1645056000000 | 336.16 |
1645142400000 | 333.5299 |
1645401600000 | 328.39 |
1645488000000 | 330.27 |
1645574400000 | 329.48 |
1645660800000 | 318.04 |
1645747200000 | 327.99 |
1646006400000 | 327.6 |
1646092800000 | 321.04 |
1646179200000 | 321.5 |
1646265600000 | 315.31 |
1646352000000 | 305.85 |
1646611200000 | 301.51 |
1646697600000 | 297.13 |
1646784000000 | 310.73 |
1646870400000 | 305.85 |
1646956800000 | 308.76 |
1647216000000 | 315.15 |
1647302400000 | 313.49 |
1647388800000 | 325.11 |
1647475200000 | 326.89 |
1647561600000 | 329.38 |
1647820800000 | 329.43 |
1647907200000 | 330.26 |
1647993600000 | 327.11 |
1648080000000 | 325.32 |
1648166400000 | 324.8399 |
1648425600000 | 326.81 |
1648512000000 | 331.73 |
1648598400000 | 330.21 |
1648684800000 | 326.64 |
1648771200000 | 327.97 |
1649030400000 | 329.82 |
1649116800000 | 330.38 |
1649203200000 | 325.61 |
1649289600000 | 326.31 |
1649376000000 | 329.3399 |
1649635200000 | 326.37 |
1649721600000 | 325.37 |
1649808000000 | 325.4 |
1649894400000 | 327.5299 |
1650326400000 | 327.0299 |
1650412800000 | 329.21 |
1650499200000 | 329.25 |
1650585600000 | 323.5899 |
1650844800000 | 317.8 |
1650931200000 | 314.41 |
1651017600000 | 316.21 |
1651104000000 | 317.47 |
1651190400000 | 319.86 |
1651449600000 | 316.29 |
1651536000000 | 314.56 |
1651622400000 | 310.44 |
1651708800000 | 308.7799 |
1651795200000 | 301.12 |
1652054400000 | 293.24 |
1652140800000 | 295.68 |
1652227200000 | 298.3399 |
1652313600000 | 298.01 |
1652400000000 | 303.47 |
1652659200000 | 303.64 |
1652745600000 | 306.68 |
1652832000000 | 302.52 |
1652918400000 | 296.74 |
1653004800000 | 300.0299 |
1653264000000 | 303.46 |
1653350400000 | 299.48 |
1653436800000 | 300.6 |
1653523200000 | 302.22 |
1653609600000 | 306.41 |
1653868800000 | 309.37 |
1653955200000 | 306.5299 |
1654041600000 | 303.76 |
1654128000000 | 306.01 |
1654214400000 | 304.75 |
1654473600000 | 306.94 |
1654560000000 | 305.3399 |
1654646400000 | 301.67 |
1654732800000 | 297.38 |
1654819200000 | 290.88 |
1655078400000 | 284.3 |
1655164800000 | 280.63 |
1655251200000 | 284.32 |
1655337600000 | 278 |
1655424000000 | 278.74 |
1655683200000 | 279.96 |
1655769600000 | 280.29 |
1655856000000 | 277.3 |
1655942400000 | 273.9 |
1656028800000 | 280.26 |
1656288000000 | 283.3399 |
1656374400000 | 284.77 |
1656460800000 | 282.54 |
1656547200000 | 278.9 |
1656633600000 | 278.1 |
1656892800000 | 280.44 |
1656979200000 | 276.6 |
1657065600000 | 279.6 |
1657152000000 | 285.01 |
1657238400000 | 286.63 |
1657497600000 | 284.85 |
1657584000000 | 286.5 |
1657670400000 | 284.54 |
1657756800000 | 279.54 |
1657843200000 | 283.76 |
1658102400000 | 286.74 |
1658188800000 | 289.3 |
1658275200000 | 289.46 |
1658361600000 | 292.1 |
1658448000000 | 293.73 |
1658707200000 | 293.82 |
1658793600000 | 292.81 |
1658880000000 | 292.82 |
1658966400000 | 297.04 |
1659052800000 | 303.16 |
1659312000000 | 301.52 |
1659398400000 | 300.19 |
1659484800000 | 301.17 |
1659571200000 | 301.29 |
1659657600000 | 298.35 |
1659916800000 | 300.51 |
1660003200000 | 298.22 |
1660089600000 | 303.58 |
1660176000000 | 303.89 |
1660262400000 | 302.69 |
1660521600000 | 303.3 |
1660608000000 | 304.63 |
1660694400000 | 301.36 |
1660780800000 | 302.94 |
1660867200000 | 299.89 |
1661126400000 | 297.2799 |
1661212800000 | 295.99 |
1661299200000 | 296.22 |
1661385600000 | 296.96 |
1661472000000 | 292.56 |
1661731200000 | 291.33 |
1661817600000 | 289.06 |
1661904000000 | 285.67 |
1661990400000 | 280.4 |
1662076800000 | 285.79 |
1662336000000 | 283.8 |
1662422400000 | 284.31 |
1662508800000 | 282.01 |
1662595200000 | 282.58 |
1662681600000 | 287.23 |
1662940800000 | 292.66 |
1663027200000 | 288.16 |
1663113600000 | 284.65 |
1663200000000 | 282.95 |
1663286400000 | 278.81 |
1663545600000 | 278.57 |
1663632000000 | 272.8399 |
1663718400000 | 275.19 |
1663804800000 | 270.92 |
1663891200000 | 264.11 |
1664150400000 | 262.12 |
1664236800000 | 261.51 |
1664323200000 | 262.49 |
1664409600000 | 256 |
1664496000000 | 260.74 |
1664755200000 | 264.6 |
1664841600000 | 270.68 |
1664928000000 | 266.71 |
1665014400000 | 265.19 |
1665100800000 | 262.16 |
1665360000000 | 262.51 |
1665446400000 | 260.64 |
1665532800000 | 257.99 |
1665619200000 | 261.86 |
1665705600000 | 263.7 |
1665964800000 | 268.89 |
1666051200000 | 269.91 |
1666137600000 | 266.79 |
1666224000000 | 267.7 |
1666310400000 | 265.93 |
1666569600000 | 270.0299 |
1666656000000 | 274.98 |
1666742400000 | 276.95 |
1666828800000 | 278.12 |
1666915200000 | 277.04 |
1667174400000 | 278.82 |
1667260800000 | 280.44 |
1667347200000 | 280.22 |
1667433600000 | 276.29 |
1667520000000 | 280.06 |
1667779200000 | 281.27 |
1667865600000 | 283.36 |
1667952000000 | 283.07 |
1668038400000 | 291.3399 |
1668124800000 | 291.26 |
1668384000000 | 290.92 |
1668470400000 | 291.56 |
1668556800000 | 286.97 |
1668643200000 | 285.18 |
1668729600000 | 288.38 |
1668988800000 | 288.44 |
1669075200000 | 290.5899 |
1669161600000 | 292.18 |
1669248000000 | 294.04 |
1669334400000 | 294.16 |
1669593600000 | 290.98 |
1669680000000 | 290.73 |
1669766400000 | 290.98 |
1669852800000 | 294.12 |
1669939200000 | 293.41 |
1670198400000 | 291.95 |
1670284800000 | 291.5 |
1670371200000 | 289.94 |
1670457600000 | 288.9 |
1670544000000 | 292.02 |
1670803200000 | 288.8 |
1670889600000 | 292.43 |
1670976000000 | 291.75 |
1671062400000 | 285.65 |
1671148800000 | 281.52 |
1671408000000 | 282.58 |
1671494400000 | 281.56 |
1671580800000 | 286.05 |
1671667200000 | 284.13 |
1671753600000 | 284.7799 |
1672099200000 | 284.74 |
1672185600000 | 284.07 |
1672272000000 | 285.41 |
1672358400000 | 282.01 |
1672617600000 | 284.39 |
1672704000000 | 286.87 |
1672790400000 | 288.95 |
1672876800000 | 288.17 |
1672963200000 | 290.67 |
1673222400000 | 292.69 |
1673308800000 | 290.58 |
1673395200000 | 291.32 |
1673481600000 | 293.97 |
1673568000000 | 293.98 |
1673827200000 | 295.5 |
1673913600000 | 296.55 |
1674000000000 | 296.57 |
1674086400000 | 292.29 |
1674172800000 | 293.93 |
1674432000000 | 295.65 |
1674518400000 | 294.37 |
1674604800000 | 292.87 |
1674691200000 | 295.36 |
1674777600000 | 297.81 |
1675036800000 | 297.64 |
1675123200000 | 296.96 |
1675209600000 | 297.58 |
1675296000000 | 302.24 |
1675382400000 | 301.36 |
1675641600000 | 298.44 |
1675728000000 | 298.39 |
1675814400000 | 300.4 |
1675900800000 | 302.75 |
1675987200000 | 300.66 |
1676246400000 | 302.01 |
1676332800000 | 302.68 |
1676419200000 | 305.06 |
1676505600000 | 306.73 |
1676592000000 | 306.11 |
1676851200000 | 306.83 |
1676937600000 | 305.86 |
1677024000000 | 305.43 |
1677110400000 | 306.6 |
1677196800000 | 305.04 |
1677456000000 | 307.76 |
1677542400000 | 307.31 |
1677628800000 | 304.93 |
1677715200000 | 307.16 |
1677801600000 | 308.73 |
1678060800000 | 308.7 |
1678147200000 | 305.98 |
1678233600000 | 305.83 |
1678320000000 | 304.43 |
1678406400000 | 301.0299 |
1678665600000 | 294.39 |
1678752000000 | 297.62 |
1678838400000 | 290.22 |
1678924800000 | 292.4 |
1679011200000 | 288.66 |
1679270400000 | 291.32 |
1679356800000 | 296.73 |
1679443200000 | 296.79 |
1679529600000 | 295.51 |
1679616000000 | 290.16 |
1679875200000 | 293.5 |
1679961600000 | 294.01 |
1680048000000 | 297.5899 |
1680134400000 | 300.35 |
1680220800000 | 302.4 |
1680480000000 | 302.67 |
1680566400000 | 302.15 |
1680652800000 | 300.66 |
1680739200000 | 303.08 |
1681171200000 | 305.88 |
1681257600000 | 306.64 |
1681344000000 | 307.08 |
1681430400000 | 308.93 |
1681689600000 | 310.13 |
1681776000000 | 311.15 |
1681862400000 | 310.89 |
1681948800000 | 309.29 |
1682035200000 | 309.48 |
1682294400000 | 310.1 |
1682380800000 | 307.66 |
1682467200000 | 307.3 |
1682553600000 | 307.39 |
1682640000000 | 309.16 |
1682899200000 | 309.42 |
1682985600000 | 305.46 |
1683072000000 | 305.97 |
1683158400000 | 303.98 |
1683244800000 | 308.44 |
1683504000000 | 310.5299 |
1683590400000 | 310.8 |
1683676800000 | 309.07 |
1683763200000 | 308.74 |
1683849600000 | 310.46 |
1684108800000 | 312.3 |
1684195200000 | 310.66 |
1684281600000 | 310.08 |
1684368000000 | 311.66 |
1684454400000 | 312.89 |
1684713600000 | 313.49 |
1684800000000 | 313.88 |
1684886400000 | 309.27 |
1684972800000 | 306.8 |
1685059200000 | 308.75 |
1685318400000 | 309.08 |
1685404800000 | 306.79 |
1685491200000 | 303.55 |
1685577600000 | 305.41 |
1685664000000 | 310.18 |
1685923200000 | 309.35 |
1686009600000 | 310.39 |
1686096000000 | 309.99 |
1686182400000 | 311.32 |
1686268800000 | 310.73 |
1686528000000 | 310.55 |
1686614400000 | 312.96 |
1686700800000 | 314.14 |
1686787200000 | 312.63 |
1686873600000 | 313.91 |
1687132800000 | 311.65 |
1687219200000 | 309.98 |
1687305600000 | 308.37 |
1687392000000 | 305.48 |
1687478400000 | 304.52 |
1687737600000 | 305.14 |
1687824000000 | 305.0899 |
1687910400000 | 307.39 |
1687996800000 | 309.8399 |
1688083200000 | 313.0299 |
1688342400000 | 314.38 |
1688428800000 | 314.27 |
1688515200000 | 312.79 |
1688601600000 | 306.41 |
1688688000000 | 307 |
1688947200000 | 307.41 |
1689033600000 | 309.27 |
1689120000000 | 313.18 |
1689206400000 | 314.8 |
1689292800000 | 313.48 |
1689552000000 | 312.7799 |
1689638400000 | 314.67 |
1689724800000 | 316.3399 |
1689811200000 | 319.2 |
1689897600000 | 318.81 |
1690156800000 | 320.47 |
1690243200000 | 322.02 |
1690329600000 | 320.9 |
1690416000000 | 323.89 |
1690502400000 | 323.74 |
1690761600000 | 324.4 |
1690848000000 | 321.13 |
1690934400000 | 317.68 |
1691020800000 | 316.83 |
1691107200000 | 317.48 |
1691366400000 | 318.41 |
1691452800000 | 317.05 |
1691539200000 | 319.45 |
1691625600000 | 320.74 |
1691712000000 | 318.0299 |
1691971200000 | 318.26 |
1692057600000 | 317.05 |
1692144000000 | 316.51 |
1692230400000 | 314.91 |
1692316800000 | 313.22 |
1692576000000 | 313.97 |
1692662400000 | 315.22 |
1692748800000 | 314.67 |
1692835200000 | 313.58 |
1692921600000 | 314.21 |
1693180800000 | 316.54 |
1693267200000 | 319.86 |
1693353600000 | 319.79 |
1693440000000 | 318.74 |
1693526400000 | 319.13 |
1693785600000 | 318.66 |
1693872000000 | 317.32 |
1693958400000 | 316.65 |
1694044800000 | 316.91 |
1694131200000 | 318.01 |
1694390400000 | 320.62 |
1694476800000 | 321.11 |
1694563200000 | 320.42 |
1694649600000 | 323.79 |
1694736000000 | 324.67 |
1694995200000 | 320.2799 |
1695081600000 | 321.76 |
1695168000000 | 325.3 |
1695254400000 | 323.08 |
1695340800000 | 321.32 |
1695600000000 | 319.18 |
1695686400000 | 318 |
1695772800000 | 317.74 |
1695859200000 | 319.25 |
1695945600000 | 319.76 |
1696204800000 | 316.5299 |
1696291200000 | 312.86 |
1696377600000 | 311.55 |
1696464000000 | 312.71 |
1696550400000 | 315.43 |
1696809600000 | 315.73 |
1696896000000 | 320.5299 |
1696982400000 | 320.6 |
1697068800000 | 320.66 |
1697155200000 | 319.85 |
1697414400000 | 320.36 |
1697500800000 | 320.21 |
1697587200000 | 317.94 |
1697673600000 | 313.14 |
1697760000000 | 308.11 |
1698019200000 | 308.63 |
1698105600000 | 307.51 |
1698192000000 | 306.65 |
1698278400000 | 305.71 |
1698364800000 | 304.9 |
1698624000000 | 305.5 |
1698710400000 | 306.67 |
1698796800000 | 308.96 |
1698883200000 | 311.82 |
1698969600000 | 310.74 |
1699228800000 | 309.68 |
1699315200000 | 307.61 |
1699401600000 | 308.26 |
1699488000000 | 310.04 |
1699574400000 | 308.22 |
1699833600000 | 311.79 |
1699920000000 | 315.26 |
1700006400000 | 316.3 |
1700092800000 | 312.86 |
1700179200000 | 315.82 |
1700438400000 | 316.99 |
1700524800000 | 315.88 |
1700611200000 | 316.74 |
1700697600000 | 318.46 |
1700784000000 | 320.36 |
1701043200000 | 319.58 |
1701129600000 | 319.18 |
1701216000000 | 321.81 |
1701302400000 | 323.83 |
1701388800000 | 326.18 |
1701648000000 | 325.64 |
1701734400000 | 326.47 |
1701820800000 | 328.21 |
1701907200000 | 327.0899 |
1701993600000 | 329.48 |
1702252800000 | 330.41 |
1702339200000 | 329.45 |
1702425600000 | 328.23 |
1702512000000 | 330.56 |
1702598400000 | 330.13 |
1702857600000 | 330.68 |
1702944000000 | 330.2 |
1703030400000 | 331.75 |
1703116800000 | 331.44 |
1703203200000 | 332.81 |
1703635200000 | 332.5899 |
1703721600000 | 331.0299 |
1703808000000 | 331.6 |
1704153600000 | 333.81 |
1704240000000 | 332.88 |
1704326400000 | 336.97 |
1704412800000 | 336.76 |
1704672000000 | 336.73 |
1704758400000 | 335.43 |
1704844800000 | 334.81 |
1704931200000 | 332.1 |
1705017600000 | 333.5299 |
1705276800000 | 332.04 |
1705363200000 | 331.8 |
1705449600000 | 328.91 |
1705536000000 | 329.29 |
1705622400000 | 327.39 |
1705881600000 | 330.01 |
1705968000000 | 329.16 |
1706054400000 | 331.1 |
1706140800000 | 330.82 |
1706227200000 | 333.33 |
1706486400000 | 333.77 |
1706572800000 | 335.58 |
1706659200000 | 336.0899 |
1706745600000 | 333.12 |
1706832000000 | 332.95 |
1707091200000 | 332.33 |
1707177600000 | 334.39 |
1707264000000 | 332.33 |
1707350400000 | 331.83 |
1707436800000 | 332.88 |
1707696000000 | 334.89 |
1707782400000 | 332.47 |
1707868800000 | 334.24 |
1707955200000 | 336.76 |
1708041600000 | 338.9 |
1708300800000 | 339.67 |
1708387200000 | 339.08 |
1708473600000 | 339.6 |
1708560000000 | 342.54 |
1708646400000 | 343.94 |
1708905600000 | 342.37 |
1708992000000 | 343.25 |
1709078400000 | 344.18 |
1709164800000 | 342.94 |
1709251200000 | 343.97 |
1709510400000 | 343.17 |
1709596800000 | 343.2 |
1709683200000 | 344.02 |
1709769600000 | 345.85 |
1709856000000 | 346.15 |
1710115200000 | 345.37 |
1710201600000 | 349.76 |
1710288000000 | 349.0899 |
1710374400000 | 348.04 |
1710460800000 | 350.2 |
1710720000000 | 349.7 |
1710806400000 | 351.19 |
1710892800000 | 351.0899 |
1710979200000 | 353.88 |
1711065600000 | 354.63 |
1711324800000 | 355.9 |
1711411200000 | 357.05 |
1711497600000 | 357.45 |
1711584000000 | 359.51 |
1712016000000 | 357.96 |
1712102400000 | 360.62 |
1712188800000 | 361.58 |
1712275200000 | 358.0299 |
1712534400000 | 359.07 |
1712620800000 | 356.83 |
1712707200000 | 357.51 |
1712793600000 | 356.42 |
1712880000000 | 357.74 |
1713139200000 | 356.88 |
1713225600000 | 350.87 |
1713312000000 | 351.93 |
1713398400000 | 353.39 |
1713484800000 | 353.14 |
1713744000000 | 357.14 |
1713830400000 | 360.38 |
1713916800000 | 358.63 |
1714003200000 | 358.23 |
1714089600000 | 360.93 |
1714348800000 | 362.6 |
1714435200000 | 358.77 |
1714521600000 | 358.3 |
1714608000000 | 358.26 |
1714694400000 | 358.25 |
1714953600000 | 360.08 |
1715040000000 | 363.8399 |
1715126400000 | 364.16 |
1715212800000 | 365.12 |
1715299200000 | 368.5 |
1715558400000 | 370.73 |
1715644800000 | 372.81 |
1715731200000 | 373.75 |
1715817600000 | 373.3399 |
1715904000000 | 373.13 |
1716163200000 | 373.68 |
1716249600000 | 373.64 |
1716336000000 | 372.2 |
1716422400000 | 372.63 |
1716508800000 | 372.56 |
1716768000000 | 374.17 |
1716854400000 | 372.9 |
1716940800000 | 370.01 |
1717027200000 | 372.05 |
1717113600000 | 373.55 |
1717372800000 | 374.14 |
1717459200000 | 370.93 |
1717545600000 | 371.3 |
1717632000000 | 372.91 |
1717718400000 | 371.66 |
1717977600000 | 370.17 |
1718064000000 | 365.69 |
1718150400000 | 367.26 |
1718236800000 | 361.99 |
1718323200000 | 358.57 |
1718582400000 | 359.47 |
1718668800000 | 362.51 |
1718755200000 | 363.49 |
1718841600000 | 366.77 |
1718928000000 | 364.0899 |
1719187200000 | 367.63 |
1719273600000 | 366.17 |
1719360000000 | 363.73 |
1719446400000 | 361.11 |
1719532800000 | 361.7799 |
1719792000000 | 364.43 |
1719878400000 | 363.58 |
1719964800000 | 365.2799 |
1720051200000 | 368 |
1720137600000 | 367.38 |
1720396800000 | 366.65 |
1720483200000 | 363.52 |
1720569600000 | 366.61 |
1720656000000 | 367.25 |
1720742400000 | 369.52 |
1721001600000 | 367.79 |
1721088000000 | 367.42 |
1721174400000 | 368.5 |
1721260800000 | 369.95 |
1721347200000 | 367.94 |
1721606400000 | 371.04 |
1721692800000 | 370.37 |
1721779200000 | 369.3 |
1721865600000 | 365.18 |
1721952000000 | 366.58 |
1722211200000 | 366.41 |
1722297600000 | 367.86 |
1722384000000 | 368.49 |
1722470400000 | 362.68 |
1722556800000 | 352.54 |
1722816000000 | 344.18 |
1722902400000 | 344.8399 |
1722988800000 | 350.08 |
1723075200000 | 350.99 |
1723161600000 | 352.86 |
1723420800000 | 353.62 |
1723507200000 | 354.45 |
1723593600000 | 356.11 |
1723680000000 | 359.58 |
1723766400000 | 361.44 |
1724025600000 | 364.4 |
1724112000000 | 362.24 |
1724198400000 | 362.55 |
1724284800000 | 363.36 |
1724371200000 | 365.93 |
1724630400000 | 366.21 |
1724716800000 | 367.2 |
1724803200000 | 367.51 |
1724889600000 | 369.0899 |
1724976000000 | 370.07 |
1725235200000 | 370.22 |
1725321600000 | 365.8 |
1725408000000 | 363.5299 |
1725494400000 | 363.29 |
1725580800000 | 359.61 |
1725840000000 | 360.63 |
1725926400000 | 355.92 |
1726012800000 | 355.93 |
1726099200000 | 358.8 |
1726185600000 | 361.26 |
1726444800000 | 362.24 |
1726531200000 | 363.31 |
1726617600000 | 362.95 |
1726704000000 | 365.8 |
1726790400000 | 361.92 |
1727049600000 | 363.58 |
1727136000000 | 365.65 |
1727222400000 | 363.9 |
1727308800000 | 365.95 |
1727395200000 | 367.27 |
1727654400000 | 362.61 |
1727740800000 | 360.33 |
1727827200000 | 359.38 |
1727913600000 | 355.76 |
1728000000000 | 359.63 |
1728259200000 | 360.57 |
1728345600000 | 358.58 |
1728432000000 | 361.04 |
1728518400000 | 362.36 |
1728604800000 | 363.86 |
1728864000000 | 364.82 |
1728950400000 | 364.33 |
1729036800000 | 364.77 |
1729123200000 | 367.56 |
1729209600000 | 367.55 |
1729468800000 | 365.8399 |
1729555200000 | 364.3399 |
1729641600000 | 362.8 |
1729728000000 | 363.37 |
1729814400000 | 363.87 |
1730073600000 | 364.39 |
1730160000000 | 361.83 |
1730246400000 | 359.66 |
1730332800000 | 357.12 |
STOXX Europe 600 ESG-X Ax Multi-Factor | STOXX Europe 600 ESG-X | |
---|---|---|
2017 | 17.160642532494 | 11.465884467475 |
2018 | -7.48662601257 | -10.57813248127 |
2019 | 27.608386374539 | 27.875775740626 |
2020 | 4.2483982865933 | -1.3797943865811 |
2021 | 33.589339703105 | 26.120799438102 |
2022 | -23.211921841835 | -10.915062558087 |
2023 | 17.88247141126 | 17.076738575448 |
2024 | 9.3349068348735 | 10.287574057195 |
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 |
---|---|---|---|---|
Price EUR | CH0524923874 | SAXPEMFP | .SAXPEMFP | |
Gross Return EUR | CH0524923643 | SAXPEMFG | SAXPEMFG INDEX | .SAXPEMFG |
Net Return EUR | CH0524923601 | SAXPEMFR | .SAXPEMFR | |
Price USD | CH0524923767 | SAXPEMFL | .SAXPEMFL | |
Gross Return USD | CH0524923676 | SAXPEMFZ | .SAXPEMFZ | |
Net Return USD | CH0524923841 | SAXPEMFV | .SAXPEMFV |
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 | 18:00:00 18:00:00 |
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 Europe 600 ESG-X Ax Multi-Factor
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
3I GROUP PLC. | Financial Services | UK | 7.432% |
ENGIE | Utilities | France | 5.561% |
AHOLD DELHAIZE | Personal Care, Drug and Grocery Stores | Netherlands | 4.905% |
UCB | Health Care | Belgium | 4.457% |
GRP SOCIETE GENERALE | Banks | France | 4.309% |
UNICREDIT | Banks | Italy | 4.186% |
ORANGE | Telecommunications | France | 4.161% |
VOLKSWAGEN PREF | Automobiles and Parts | Germany | 3.728% |
NOVO NORDISK B | Health Care | Denmark | 3.334% |
EQUINOR | Energy | Norway | 3.015% |
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.