Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Global Cities of Tomorrow Select 30
Index Description
The iSTOXX Global Cities of Tomorrow Select 30 Index tracks the performance of 30 liquid stocks with low volatility and high dividend yield. The components are selected from a pool of companies that are addressing the needs of the cities and citizens of the future. These companies provide a diverse set of solutions, for which demand is constantly increasing as it is driven by growing urban population, limited natural resources and increasing focus on environmental sustainability. Moreover, eligible companies are screened by ESG scores to result in a selection of leaders with regards to environmental, social and governance criteria. Industry, region and country neutrality filters are applied in the selection process to ensure diversification. Companies that are in contravention of the Global Standards Screening or are involved in Controversial Weapons activities, as identified by Sustainalytics, are excluded. Additionally, companies involved in Weapons (Small Arms and Military Contracting), Gambling, Adult Entertainment, Unconventional Oil & Gas (Arctic Oil and Gas Exploration, Oil Sands and Shale Energy), Conventional Oil & Gas, Thermal Coal, Nuclear Power, Tobacco, Aerospace and Defense are also excluded. Revere (RBICS) data allow a detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial exposure to the 'sustainable smart city' megatrend.
Key facts
- Selection of 30 liquid stocks with low volatility and high dividend yield
- Index allows targeted investment in the 'sustainable smart city' megatrend.
- Detailed Revere data help select companies with a revenue exposure above 25% to sectors related to sustainable smart cities.
- Liquidity filter ensures replicability.
- Companies are Global Standards Screening-compliant and are not involved in Controversial Weapons.
- Product involvement filters are applied.
- Companies with the lowest ESG scores are filtered out.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Global Cities of Tomorrow Select 30 | N/A | 1.1 | 0.0 | 0.0 | 0.1 | 0.0 | 4.4 | 2.5 | 175.1 |
STOXX Global Select 100 USD | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 1.5 | 0.8 | 124.9 |
Supersector weighting (top 10)
Telecommunications | 22.0 |
---|---|
Real Estate | 21.0 |
Technology | 9.3 |
Banks | 8.6 |
Construction and Materials | 7.3 |
Health Care | 7.2 |
Insurance | 6.3 |
Industrial Goods and Services | 6.1 |
Consumer Products and Services | 6.0 |
Automobiles and Parts | 3.4 |
Country weighting
USA | 37.2 |
---|---|
UK | 8.8 |
Japan | 7.3 |
Germany | 6.4 |
Taiwan | 6.3 |
Canada | 4.4 |
Hong Kong | 4.3 |
Norway | 3.9 |
Sweden | 3.6 |
Brazil | 3.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Global Cities of Tomorrow Select 30 | 6.6 | 15.2 | 21.7 | 13.9 | 35.5 | N/A | N/A | 22.0 | 4.5 | 6.3 |
STOXX Global Select 100 USD | 5.9 | 6.0 | 7.6 | 7.6 | 13.9 | N/A | N/A | 7.7 | 2.5 | 2.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global Cities of Tomorrow Select 30 | N/A | N/A | 11.2 | 12.8 | 15.8 | N/A | N/A | 1.4 | 0.2 | 0.3 |
STOXX Global Select 100 USD | N/A | N/A | 9.3 | 9.9 | 14.3 | N/A | N/A | 0.4 | 0.1 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global Cities of Tomorrow Select 30 | 0.8 | 0.9 | 0.9 | 0.8 | 0.9 | 5.8 | 5.5 | 5.6 | 7.5 | 8.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global Cities of Tomorrow Select 30 | 1.0 | 1.0 | 1.0 | 1.1 | 0.9 | 1.2 | 2.7 | 2.2 | 0.3 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2024
ISTOXX INDICES
iSTOXX Global Cities of Tomorrow Select 30
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 | ||
iSTOXX Global Cities of Tomorrow Select 30 | 20.1 | 13.7 | 16.9 | 16.9 | 1.4 | 6.0 | 0.9 | 5.6 |
STOXX Global Select 100 USD | 16.5 | 13.4 | 15.1 | 15.1 | 1.5 | 5.8 | 0.7 | 5.5 |
Performance and annual returns
iSTOXX Global Cities of Tomorrow Select 30 | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.57 |
1340150400000 | 102.12 |
1340236800000 | 100.61 |
1340323200000 | 100.69 |
1340582400000 | 99.11 |
1340668800000 | 99.17 |
1340755200000 | 100.41 |
1340841600000 | 100.04 |
1340928000000 | 103.23 |
1341187200000 | 103.81 |
1341273600000 | 104.67 |
1341360000000 | 104.47 |
1341446400000 | 104 |
1341532800000 | 102.62 |
1341792000000 | 102.42 |
1341878400000 | 102.4 |
1341964800000 | 102.49 |
1342051200000 | 101.36 |
1342137600000 | 102.96 |
1342396800000 | 103.17 |
1342483200000 | 103.79 |
1342569600000 | 104.73 |
1342656000000 | 105.44 |
1342742400000 | 104.15 |
1343001600000 | 102.45 |
1343088000000 | 101.81 |
1343174400000 | 102.15 |
1343260800000 | 104.38 |
1343347200000 | 105.78 |
1343606400000 | 105.78 |
1343692800000 | 105.76 |
1343779200000 | 105.77 |
1343865600000 | 104.47 |
1343952000000 | 106.91 |
1344211200000 | 107.73 |
1344297600000 | 108.22 |
1344384000000 | 108.2 |
1344470400000 | 108.09 |
1344556800000 | 107.98 |
1344816000000 | 107.95 |
1344902400000 | 108.29 |
1344988800000 | 108.1 |
1345075200000 | 109.32 |
1345161600000 | 109.41 |
1345420800000 | 109.56 |
1345507200000 | 110.11 |
1345593600000 | 109.6 |
1345680000000 | 109.59 |
1345766400000 | 109.38 |
1346025600000 | 109.18 |
1346112000000 | 109.16 |
1346198400000 | 108.82 |
1346284800000 | 108.12 |
1346371200000 | 108.94 |
1346630400000 | 109.28 |
1346716800000 | 109 |
1346803200000 | 108.82 |
1346889600000 | 110.7 |
1346976000000 | 111.72 |
1347235200000 | 111.14 |
1347321600000 | 111.83 |
1347408000000 | 112.41 |
1347494400000 | 112.39 |
1347580800000 | 114.6 |
1347840000000 | 114.06 |
1347926400000 | 113.22 |
1348012800000 | 113.11 |
1348099200000 | 112.64 |
1348185600000 | 113.65 |
1348444800000 | 112.63 |
1348531200000 | 112.67 |
1348617600000 | 110.93 |
1348704000000 | 111.56 |
1348790400000 | 111.21 |
1349049600000 | 111.6 |
1349136000000 | 112.13 |
1349222400000 | 111.67 |
1349308800000 | 112.15 |
1349395200000 | 112.72 |
1349654400000 | 111.57 |
1349740800000 | 110.54 |
1349827200000 | 110.16 |
1349913600000 | 110.58 |
1350000000000 | 110.28 |
1350259200000 | 110.07 |
1350345600000 | 111.6 |
1350432000000 | 111.81 |
1350518400000 | 111.72 |
1350604800000 | 110.52 |
1350864000000 | 110.26 |
1350950400000 | 109.13 |
1351036800000 | 109.19 |
1351123200000 | 109.17 |
1351209600000 | 108.99 |
1351468800000 | 108.3 |
1351555200000 | 108.95 |
1351641600000 | 109.2 |
1351728000000 | 109.54 |
1351814400000 | 108.88 |
1352073600000 | 108.43 |
1352160000000 | 108.53 |
1352246400000 | 107.24 |
1352332800000 | 105.83 |
1352419200000 | 105.66 |
1352678400000 | 105.34 |
1352764800000 | 104.35 |
1352851200000 | 103.74 |
1352937600000 | 103.71 |
1353024000000 | 103.89 |
1353283200000 | 105.27 |
1353369600000 | 104.93 |
1353456000000 | 105.23 |
1353542400000 | 105.82 |
1353628800000 | 106.84 |
1353888000000 | 106.78 |
1353974400000 | 106.43 |
1354060800000 | 106.78 |
1354147200000 | 107.88 |
1354233600000 | 108.24 |
1354492800000 | 108.33 |
1354579200000 | 108.88 |
1354665600000 | 109.14 |
1354752000000 | 109.08 |
1354838400000 | 109.05 |
1355097600000 | 109.39 |
1355184000000 | 110.09 |
1355270400000 | 110.22 |
1355356800000 | 110.39 |
1355443200000 | 110.24 |
1355702400000 | 110.41 |
1355788800000 | 111.47 |
1355875200000 | 112.02 |
1355961600000 | 112.09 |
1356048000000 | 111.39 |
1356307200000 | 111.29 |
1356566400000 | 111.26 |
1356652800000 | 110.68 |
1356912000000 | 111.11 |
1357084800000 | 113.42 |
1357171200000 | 113.55 |
1357257600000 | 113.93 |
1357516800000 | 113.75 |
1357603200000 | 113.51 |
1357689600000 | 114.27 |
1357776000000 | 115.24 |
1357862400000 | 115.58 |
1358121600000 | 115.77 |
1358208000000 | 115.81 |
1358294400000 | 116.01 |
1358380800000 | 117.01 |
1358467200000 | 116.86 |
1358726400000 | 117.06 |
1358812800000 | 117.29 |
1358899200000 | 116.96 |
1358985600000 | 117.28 |
1359072000000 | 117.71 |
1359331200000 | 117.96 |
1359417600000 | 118.53 |
1359504000000 | 118.74 |
1359590400000 | 118.39 |
1359676800000 | 119.74 |
1359936000000 | 118.6 |
1360022400000 | 118.35 |
1360108800000 | 118.3 |
1360195200000 | 117.68 |
1360281600000 | 118.49 |
1360540800000 | 118.42 |
1360627200000 | 119.09 |
1360713600000 | 119.27 |
1360800000000 | 118.95 |
1360886400000 | 118.25 |
1361145600000 | 118.5 |
1361232000000 | 119.24 |
1361318400000 | 118.64 |
1361404800000 | 116.6 |
1361491200000 | 117.65 |
1361750400000 | 117.22 |
1361836800000 | 116.79 |
1361923200000 | 117.98 |
1362009600000 | 118.69 |
1362096000000 | 118.07 |
1362355200000 | 118.03 |
1362441600000 | 119.63 |
1362528000000 | 119.81 |
1362614400000 | 119.79 |
1362700800000 | 119.9 |
1362960000000 | 120.89 |
1363046400000 | 121.21 |
1363132800000 | 120.87 |
1363219200000 | 121.41 |
1363305600000 | 121.94 |
1363564800000 | 120.94 |
1363651200000 | 120.51 |
1363737600000 | 121.03 |
1363824000000 | 120.6 |
1363910400000 | 121.28 |
1364169600000 | 120.85 |
1364256000000 | 121.23 |
1364342400000 | 120.72 |
1364428800000 | 121.63 |
1364860800000 | 121.8 |
1364947200000 | 121.23 |
1365033600000 | 121.23 |
1365120000000 | 121.33 |
1365379200000 | 121.46 |
1365465600000 | 122.19 |
1365552000000 | 123.47 |
1365638400000 | 124.22 |
1365724800000 | 123.8 |
1365984000000 | 122.24 |
1366070400000 | 122.87 |
1366156800000 | 121.11 |
1366243200000 | 120.85 |
1366329600000 | 121.12 |
1366588800000 | 121.67 |
1366675200000 | 123.09 |
1366761600000 | 123.82 |
1366848000000 | 124.75 |
1366934400000 | 124.55 |
1367193600000 | 126 |
1367280000000 | 127.09 |
1367366400000 | 126.52 |
1367452800000 | 126.25 |
1367539200000 | 126.58 |
1367798400000 | 126.22 |
1367884800000 | 126.39 |
1367971200000 | 127.48 |
1368057600000 | 126.96 |
1368144000000 | 126.46 |
1368403200000 | 125.54 |
1368489600000 | 126.08 |
1368576000000 | 126.06 |
1368662400000 | 126.35 |
1368748800000 | 125.74 |
1369008000000 | 125.87 |
1369094400000 | 125.78 |
1369180800000 | 125.48 |
1369267200000 | 124.11 |
1369353600000 | 124.06 |
1369612800000 | 124.43 |
1369699200000 | 123.7 |
1369785600000 | 123.43 |
1369872000000 | 123.34 |
1369958400000 | 121.51 |
1370217600000 | 121.17 |
1370304000000 | 121.86 |
1370390400000 | 120.14 |
1370476800000 | 120.35 |
1370563200000 | 121.19 |
1370822400000 | 120.9 |
1370908800000 | 120.01 |
1370995200000 | 119.81 |
1371081600000 | 120.82 |
1371168000000 | 121.09 |
1371427200000 | 121.22 |
1371513600000 | 121.7 |
1371600000000 | 120.48 |
1371686400000 | 116.31 |
1371772800000 | 115.88 |
1372032000000 | 113.95 |
1372118400000 | 115.27 |
1372204800000 | 116.78 |
1372291200000 | 118.07 |
1372377600000 | 118.11 |
1372636800000 | 118.52 |
1372723200000 | 118.12 |
1372809600000 | 117.49 |
1372896000000 | 118.16 |
1372982400000 | 117.27 |
1373241600000 | 118.04 |
1373328000000 | 118.71 |
1373414400000 | 118.73 |
1373500800000 | 121.23 |
1373587200000 | 120.98 |
1373846400000 | 121.46 |
1373932800000 | 121.5 |
1374019200000 | 121.5 |
1374105600000 | 121.53 |
1374192000000 | 121.57 |
1374451200000 | 121.9 |
1374537600000 | 122.5 |
1374624000000 | 122.26 |
1374710400000 | 122.19 |
1374796800000 | 122.65 |
1375056000000 | 122.63 |
1375142400000 | 123.21 |
1375228800000 | 122.61 |
1375315200000 | 123.1 |
1375401600000 | 123.82 |
1375660800000 | 123.85 |
1375747200000 | 123.38 |
1375833600000 | 123.24 |
1375920000000 | 125.01 |
1376006400000 | 125.14 |
1376265600000 | 125.11 |
1376352000000 | 124.52 |
1376438400000 | 124.79 |
1376524800000 | 122.77 |
1376611200000 | 122.94 |
1376870400000 | 121.78 |
1376956800000 | 122.36 |
1377043200000 | 121.48 |
1377129600000 | 122.03 |
1377216000000 | 123.21 |
1377475200000 | 123.24 |
1377561600000 | 121.85 |
1377648000000 | 121.31 |
1377734400000 | 121.22 |
1377820800000 | 120.63 |
1378080000000 | 121.77 |
1378166400000 | 121.6 |
1378252800000 | 122.67 |
1378339200000 | 122.84 |
1378425600000 | 123.5 |
1378684800000 | 124.98 |
1378771200000 | 125.94 |
1378857600000 | 127.26 |
1378944000000 | 127.15 |
1379030400000 | 126.75 |
1379289600000 | 128 |
1379376000000 | 128.05 |
1379462400000 | 128.95 |
1379548800000 | 129.87 |
1379635200000 | 128.92 |
1379894400000 | 128.77 |
1379980800000 | 129.04 |
1380067200000 | 129.07 |
1380153600000 | 129.09 |
1380240000000 | 128.98 |
1380499200000 | 128.37 |
1380585600000 | 129.42 |
1380672000000 | 129.45 |
1380758400000 | 129.09 |
1380844800000 | 129.5 |
1381104000000 | 128.81 |
1381190400000 | 128.37 |
1381276800000 | 128.22 |
1381363200000 | 129.78 |
1381449600000 | 130.66 |
1381708800000 | 130.8 |
1381795200000 | 130.45 |
1381881600000 | 131.38 |
1381968000000 | 132.9 |
1382054400000 | 133.54 |
1382313600000 | 133.8 |
1382400000000 | 134.7 |
1382486400000 | 133.77 |
1382572800000 | 133.66 |
1382659200000 | 133.69 |
1382918400000 | 133.8 |
1383004800000 | 134.29 |
1383091200000 | 133.92 |
1383177600000 | 133.76 |
1383264000000 | 133.16 |
1383523200000 | 133.47 |
1383609600000 | 133.02 |
1383696000000 | 134.34 |
1383782400000 | 132.66 |
1383868800000 | 132.83 |
1384128000000 | 133.23 |
1384214400000 | 132.81 |
1384300800000 | 132.88 |
1384387200000 | 133.83 |
1384473600000 | 134.61 |
1384732800000 | 135.21 |
1384819200000 | 134.7 |
1384905600000 | 133.61 |
1384992000000 | 133.85 |
1385078400000 | 134.26 |
1385337600000 | 134.2 |
1385424000000 | 134.18 |
1385510400000 | 134.49 |
1385596800000 | 134.6 |
1385683200000 | 134.57 |
1385942400000 | 134 |
1386028800000 | 132.66 |
1386115200000 | 132.36 |
1386201600000 | 132.16 |
1386288000000 | 133.59 |
1386547200000 | 134.02 |
1386633600000 | 133.91 |
1386720000000 | 132.72 |
1386806400000 | 131.86 |
1386892800000 | 131.51 |
1387152000000 | 132.48 |
1387238400000 | 132.79 |
1387324800000 | 133.63 |
1387411200000 | 134.05 |
1387497600000 | 135.23 |
1387756800000 | 136.06 |
1387843200000 | 136.43 |
1388102400000 | 137.36 |
1388361600000 | 137.47 |
1388448000000 | 137.53 |
1388620800000 | 136.03 |
1388707200000 | 136.09 |
1388966400000 | 135.71 |
1389052800000 | 136.02 |
1389139200000 | 136.14 |
1389225600000 | 135.66 |
1389312000000 | 136.54 |
1389571200000 | 136.49 |
1389657600000 | 137.12 |
1389744000000 | 137.48 |
1389830400000 | 137.73 |
1389916800000 | 137.26 |
1390176000000 | 137.08 |
1390262400000 | 137.19 |
1390348800000 | 137.4 |
1390435200000 | 136.95 |
1390521600000 | 135.09 |
1390780800000 | 134.51 |
1390867200000 | 134.83 |
1390953600000 | 134.28 |
1391040000000 | 134.52 |
1391126400000 | 133.75 |
1391385600000 | 132.22 |
1391472000000 | 132.21 |
1391558400000 | 132.28 |
1391644800000 | 133.97 |
1391731200000 | 135.22 |
1391990400000 | 135.38 |
1392076800000 | 136.84 |
1392163200000 | 137.38 |
1392249600000 | 138.19 |
1392336000000 | 138.96 |
1392595200000 | 139.14 |
1392681600000 | 139.11 |
1392768000000 | 139.1 |
1392854400000 | 138.76 |
1392940800000 | 138.66 |
1393200000000 | 139.67 |
1393286400000 | 140.22 |
1393372800000 | 140.44 |
1393459200000 | 140.76 |
1393545600000 | 141.61 |
1393804800000 | 139.94 |
1393891200000 | 141.26 |
1393977600000 | 141.55 |
1394064000000 | 142.42 |
1394150400000 | 142.17 |
1394409600000 | 142.05 |
1394496000000 | 141.71 |
1394582400000 | 141.55 |
1394668800000 | 140.57 |
1394755200000 | 139.8 |
1395014400000 | 141.29 |
1395100800000 | 142.47 |
1395187200000 | 142.19 |
1395273600000 | 141.97 |
1395360000000 | 141.47 |
1395619200000 | 141.61 |
1395705600000 | 142.44 |
1395792000000 | 143.06 |
1395878400000 | 143.16 |
1395964800000 | 144.46 |
1396224000000 | 145.52 |
1396310400000 | 146.29 |
1396396800000 | 146.2 |
1396483200000 | 146.48 |
1396569600000 | 146.2 |
1396828800000 | 146.31 |
1396915200000 | 146.63 |
1397001600000 | 147.84 |
1397088000000 | 147.62 |
1397174400000 | 146.68 |
1397433600000 | 147.14 |
1397520000000 | 146.97 |
1397606400000 | 147.69 |
1397692800000 | 147.84 |
1398124800000 | 148.42 |
1398211200000 | 148.28 |
1398297600000 | 148.84 |
1398384000000 | 147.53 |
1398643200000 | 148.05 |
1398729600000 | 149.11 |
1398816000000 | 149.54 |
1398902400000 | 149.42 |
1398988800000 | 149.07 |
1399248000000 | 149.13 |
1399334400000 | 149.03 |
1399420800000 | 149.39 |
1399507200000 | 149.58 |
1399593600000 | 149.71 |
1399852800000 | 150.69 |
1399939200000 | 150.48 |
1400025600000 | 151.05 |
1400112000000 | 151.03 |
1400198400000 | 151.16 |
1400457600000 | 151.65 |
1400544000000 | 150.94 |
1400630400000 | 151.24 |
1400716800000 | 151.64 |
1400803200000 | 151.95 |
1401062400000 | 152.05 |
1401148800000 | 152.13 |
1401235200000 | 152.82 |
1401321600000 | 152.95 |
1401408000000 | 153.51 |
1401667200000 | 153.51 |
1401753600000 | 153.54 |
1401840000000 | 153.72 |
1401926400000 | 154.38 |
1402012800000 | 155.02 |
1402272000000 | 155.54 |
1402358400000 | 155.63 |
1402444800000 | 154.85 |
1402531200000 | 155.01 |
1402617600000 | 155.51 |
1402876800000 | 155.47 |
1402963200000 | 155.5 |
1403049600000 | 155.81 |
1403136000000 | 156.29 |
1403222400000 | 155.97 |
1403481600000 | 155.41 |
1403568000000 | 155.34 |
1403654400000 | 155.24 |
1403740800000 | 155.65 |
1403827200000 | 156.24 |
1404086400000 | 156.55 |
1404172800000 | 157.24 |
1404259200000 | 157.38 |
1404345600000 | 157.74 |
1404432000000 | 157.73 |
1404691200000 | 157.46 |
1404777600000 | 156.95 |
1404864000000 | 156.82 |
1404950400000 | 156.31 |
1405036800000 | 155.92 |
1405296000000 | 156.78 |
1405382400000 | 156.55 |
1405468800000 | 157.58 |
1405555200000 | 156.33 |
1405641600000 | 157.1 |
1405900800000 | 157.09 |
1405987200000 | 157.96 |
1406073600000 | 157.98 |
1406160000000 | 158.87 |
1406246400000 | 157.9 |
1406505600000 | 158.34 |
1406592000000 | 159.7 |
1406678400000 | 159.1 |
1406764800000 | 157.76 |
1406851200000 | 157.03 |
1407110400000 | 157.49 |
1407196800000 | 157.04 |
1407283200000 | 156.51 |
1407369600000 | 155.61 |
1407456000000 | 155.63 |
1407715200000 | 156.79 |
1407801600000 | 156.88 |
1407888000000 | 157.95 |
1407974400000 | 158.28 |
1408060800000 | 158.53 |
1408320000000 | 158.72 |
1408406400000 | 159.06 |
1408492800000 | 159.33 |
1408579200000 | 160.09 |
1408665600000 | 160.07 |
1408924800000 | 160.08 |
1409011200000 | 160.3 |
1409097600000 | 160.81 |
1409184000000 | 160.43 |
1409270400000 | 160.54 |
1409529600000 | 160.59 |
1409616000000 | 159.88 |
1409702400000 | 161.08 |
1409788800000 | 160.9 |
1409875200000 | 160.83 |
1410134400000 | 160.71 |
1410220800000 | 159.67 |
1410307200000 | 158.8 |
1410393600000 | 158.72 |
1410480000000 | 157.59 |
1410739200000 | 157 |
1410825600000 | 157.29 |
1410912000000 | 157.95 |
1410998400000 | 157.72 |
1411084800000 | 157.16 |
1411344000000 | 156.14 |
1411430400000 | 155.54 |
1411516800000 | 156.42 |
1411603200000 | 155.11 |
1411689600000 | 155.64 |
1411948800000 | 154.81 |
1412035200000 | 154.43 |
1412121600000 | 153.18 |
1412208000000 | 152.53 |
1412294400000 | 152.94 |
1412553600000 | 153.28 |
1412640000000 | 152.46 |
1412726400000 | 152.92 |
1412812800000 | 152.51 |
1412899200000 | 149.74 |
1413158400000 | 149.12 |
1413244800000 | 149.07 |
1413331200000 | 148.3 |
1413417600000 | 148.27 |
1413504000000 | 150.13 |
1413763200000 | 150.63 |
1413849600000 | 152.36 |
1413936000000 | 152.31 |
1414022400000 | 153.42 |
1414108800000 | 153.83 |
1414368000000 | 153.98 |
1414454400000 | 156.28 |
1414540800000 | 156.54 |
1414627200000 | 156.31 |
1414713600000 | 157.7 |
1414972800000 | 157.16 |
1415059200000 | 157.47 |
1415145600000 | 157.88 |
1415232000000 | 157.69 |
1415318400000 | 157.2 |
1415577600000 | 158.19 |
1415664000000 | 158.72 |
1415750400000 | 158.77 |
1415836800000 | 159.6 |
1415923200000 | 160.01 |
1416182400000 | 159.79 |
1416268800000 | 160.62 |
1416355200000 | 160.52 |
1416441600000 | 160.48 |
1416528000000 | 160.79 |
1416787200000 | 161.64 |
1416873600000 | 161.87 |
1416960000000 | 163.42 |
1417046400000 | 163.42 |
1417132800000 | 163.77 |
1417392000000 | 162.72 |
1417478400000 | 163.65 |
1417564800000 | 164.26 |
1417651200000 | 164.91 |
1417737600000 | 165.03 |
1417996800000 | 164.77 |
1418083200000 | 163.36 |
1418169600000 | 162.47 |
1418256000000 | 162.44 |
1418342400000 | 160.47 |
1418601600000 | 158.77 |
1418688000000 | 159.04 |
1418774400000 | 159.8 |
1418860800000 | 162.5 |
1418947200000 | 163.21 |
1419206400000 | 164.71 |
1419292800000 | 164.57 |
1419379200000 | 164.45 |
1419811200000 | 165.17 |
1419897600000 | 164.61 |
1419984000000 | 164.41 |
1420156800000 | 164.62 |
1420416000000 | 162.39 |
1420502400000 | 161.43 |
1420588800000 | 161.99 |
1420675200000 | 164 |
1420761600000 | 163.56 |
1421020800000 | 164.01 |
1421107200000 | 164.68 |
1421193600000 | 163.51 |
1421280000000 | 162.92 |
1421366400000 | 163.44 |
1421625600000 | 163.69 |
1421712000000 | 163.48 |
1421798400000 | 163.99 |
1421884800000 | 165.13 |
1421971200000 | 165.33 |
1422230400000 | 165.93 |
1422316800000 | 165.58 |
1422403200000 | 164.76 |
1422489600000 | 164.39 |
1422576000000 | 162.16 |
1422835200000 | 162.39 |
1422921600000 | 164.67 |
1423008000000 | 164.32 |
1423094400000 | 165.63 |
1423180800000 | 165.13 |
1423440000000 | 164.31 |
1423526400000 | 165.37 |
1423612800000 | 164.62 |
1423699200000 | 166.71 |
1423785600000 | 167.47 |
1424044800000 | 167.29 |
1424131200000 | 167.86 |
1424217600000 | 168.43 |
1424304000000 | 168.6 |
1424390400000 | 168.84 |
1424649600000 | 168.45 |
1424736000000 | 168.86 |
1424822400000 | 168.96 |
1424908800000 | 168.68 |
1424995200000 | 168.49 |
1425254400000 | 168.72 |
1425340800000 | 167.41 |
1425427200000 | 166.67 |
1425513600000 | 166.45 |
1425600000000 | 164.71 |
1425859200000 | 164.54 |
1425945600000 | 162.36 |
1426032000000 | 162.14 |
1426118400000 | 163.4 |
1426204800000 | 163.06 |
1426464000000 | 164.19 |
1426550400000 | 164.28 |
1426636800000 | 165.64 |
1426723200000 | 166.14 |
1426809600000 | 167.77 |
1427068800000 | 168.79 |
1427155200000 | 168.71 |
1427241600000 | 167.73 |
1427328000000 | 166.49 |
1427414400000 | 166.52 |
1427673600000 | 166.88 |
1427760000000 | 166.07 |
1427846400000 | 166.16 |
1427932800000 | 167.41 |
1428364800000 | 169.62 |
1428451200000 | 169.62 |
1428537600000 | 169.31 |
1428624000000 | 169.5 |
1428883200000 | 168.59 |
1428969600000 | 169.01 |
1429056000000 | 169.04 |
1429142400000 | 170.12 |
1429228800000 | 169.02 |
1429488000000 | 169.4 |
1429574400000 | 169.66 |
1429660800000 | 169.29 |
1429747200000 | 170.31 |
1429833600000 | 171.16 |
1430092800000 | 171.58 |
1430179200000 | 172.4 |
1430265600000 | 171.35 |
1430352000000 | 171.01 |
1430438400000 | 171 |
1430697600000 | 171.16 |
1430784000000 | 169.22 |
1430870400000 | 169.74 |
1430956800000 | 168.93 |
1431043200000 | 171.26 |
1431302400000 | 170.46 |
1431388800000 | 169.98 |
1431475200000 | 171.06 |
1431561600000 | 172.33 |
1431648000000 | 172.32 |
1431907200000 | 171.92 |
1431993600000 | 170.74 |
1432080000000 | 170.71 |
1432166400000 | 170.98 |
1432252800000 | 170.59 |
1432512000000 | 170.24 |
1432598400000 | 167.89 |
1432684800000 | 168.73 |
1432771200000 | 168.48 |
1432857600000 | 168.16 |
1433116800000 | 167.47 |
1433203200000 | 168.04 |
1433289600000 | 168.76 |
1433376000000 | 167.48 |
1433462400000 | 165.29 |
1433721600000 | 164.95 |
1433808000000 | 164.82 |
1433894400000 | 166.98 |
1433980800000 | 167.03 |
1434067200000 | 166.48 |
1434326400000 | 164.88 |
1434412800000 | 165.44 |
1434499200000 | 165.39 |
1434585600000 | 167.45 |
1434672000000 | 167.18 |
1434931200000 | 169.55 |
1435017600000 | 169.45 |
1435104000000 | 169.08 |
1435190400000 | 169.1 |
1435276800000 | 168.25 |
1435536000000 | 165.15 |
1435622400000 | 164.35 |
1435708800000 | 165.63 |
1435795200000 | 165.52 |
1435881600000 | 165 |
1436140800000 | 163.58 |
1436227200000 | 162.29 |
1436313600000 | 162.2 |
1436400000000 | 162.87 |
1436486400000 | 165.91 |
1436745600000 | 166.34 |
1436832000000 | 167.06 |
1436918400000 | 167.4 |
1437004800000 | 168.4 |
1437091200000 | 167.98 |
1437350400000 | 168.01 |
1437436800000 | 167.67 |
1437523200000 | 166.54 |
1437609600000 | 167.4 |
1437696000000 | 166.06 |
1437955200000 | 165.55 |
1438041600000 | 165.55 |
1438128000000 | 166.3 |
1438214400000 | 165.57 |
1438300800000 | 167.61 |
1438560000000 | 167.08 |
1438646400000 | 167.46 |
1438732800000 | 166.82 |
1438819200000 | 166.35 |
1438905600000 | 165.55 |
1439164800000 | 167.06 |
1439251200000 | 164.61 |
1439337600000 | 163.63 |
1439424000000 | 163.95 |
1439510400000 | 163.77 |
1439769600000 | 163.76 |
1439856000000 | 163.43 |
1439942400000 | 162.26 |
1440028800000 | 160.65 |
1440115200000 | 158.01 |
1440374400000 | 152.65 |
1440460800000 | 154.22 |
1440547200000 | 154.82 |
1440633600000 | 157.01 |
1440720000000 | 157.73 |
1440979200000 | 157.16 |
1441065600000 | 154.46 |
1441152000000 | 154.77 |
1441238400000 | 155.87 |
1441324800000 | 153.45 |
1441584000000 | 153.36 |
1441670400000 | 155.91 |
1441756800000 | 156.66 |
1441843200000 | 156.07 |
1441929600000 | 155.42 |
1442188800000 | 155.44 |
1442275200000 | 155.71 |
1442361600000 | 157.38 |
1442448000000 | 158.24 |
1442534400000 | 157.47 |
1442793600000 | 156.29 |
1442880000000 | 153.6 |
1442966400000 | 153.2 |
1443052800000 | 152.28 |
1443139200000 | 153.59 |
1443398400000 | 151.23 |
1443484800000 | 150.75 |
1443571200000 | 153.36 |
1443657600000 | 153.13 |
1443744000000 | 154.2 |
1444003200000 | 157.19 |
1444089600000 | 158.16 |
1444176000000 | 159.79 |
1444262400000 | 161.22 |
1444348800000 | 162.59 |
1444608000000 | 162.6 |
1444694400000 | 161.52 |
1444780800000 | 161.42 |
1444867200000 | 162.51 |
1444953600000 | 163.46 |
1445212800000 | 162.78 |
1445299200000 | 162.81 |
1445385600000 | 162.47 |
1445472000000 | 163.49 |
1445558400000 | 164.18 |
1445817600000 | 164.07 |
1445904000000 | 162.31 |
1445990400000 | 163.09 |
1446076800000 | 162.02 |
1446163200000 | 161.91 |
1446422400000 | 162.65 |
1446508800000 | 162.85 |
1446595200000 | 162.88 |
1446681600000 | 161.46 |
1446768000000 | 159.83 |
1447027200000 | 158.44 |
1447113600000 | 158 |
1447200000000 | 158.55 |
1447286400000 | 157.1 |
1447372800000 | 155.39 |
1447632000000 | 155.88 |
1447718400000 | 157.42 |
1447804800000 | 157.71 |
1447891200000 | 159.9 |
1447977600000 | 160.51 |
1448236800000 | 159.62 |
1448323200000 | 158.55 |
1448409600000 | 158.52 |
1448496000000 | 159.32 |
1448582400000 | 159.6 |
1448841600000 | 159.38 |
1448928000000 | 160.49 |
1449014400000 | 159.49 |
1449100800000 | 158.68 |
1449187200000 | 159.25 |
1449446400000 | 158.6 |
1449532800000 | 156.73 |
1449619200000 | 156.03 |
1449705600000 | 155.23 |
1449792000000 | 152.59 |
1450051200000 | 151.4 |
1450137600000 | 153.6 |
1450224000000 | 154.93 |
1450310400000 | 154.43 |
1450396800000 | 152.59 |
1450656000000 | 151.18 |
1450742400000 | 151.66 |
1450828800000 | 153.5 |
1450915200000 | 153.97 |
1451260800000 | 154.16 |
1451347200000 | 155.07 |
1451433600000 | 154.14 |
1451520000000 | 152.61 |
1451865600000 | 149.19 |
1451952000000 | 148.18 |
1452038400000 | 147.62 |
1452124800000 | 145.11 |
1452211200000 | 144.93 |
1452470400000 | 144.77 |
1452556800000 | 145.8 |
1452643200000 | 145.97 |
1452729600000 | 145.58 |
1452816000000 | 142.13 |
1453075200000 | 140.69 |
1453161600000 | 141.9 |
1453248000000 | 138.43 |
1453334400000 | 139.49 |
1453420800000 | 143.17 |
1453680000000 | 141.72 |
1453766400000 | 143.39 |
1453852800000 | 143.82 |
1453939200000 | 144.68 |
1454025600000 | 147.5 |
1454284800000 | 148.19 |
1454371200000 | 145.32 |
1454457600000 | 146.03 |
1454544000000 | 147.86 |
1454630400000 | 146.57 |
1454889600000 | 143.39 |
1454976000000 | 142.73 |
1455062400000 | 143.16 |
1455148800000 | 142.02 |
1455235200000 | 143.72 |
1455494400000 | 145.07 |
1455580800000 | 145.81 |
1455667200000 | 147.8 |
1455753600000 | 148.96 |
1455840000000 | 148.12 |
1456099200000 | 149.3 |
1456185600000 | 147.96 |
1456272000000 | 146.98 |
1456358400000 | 149.27 |
1456444800000 | 148.6 |
1456704000000 | 148.27 |
1456790400000 | 150.74 |
1456876800000 | 151.5 |
1456963200000 | 153.47 |
1457049600000 | 153.76 |
1457308800000 | 154.74 |
1457395200000 | 153.3 |
1457481600000 | 154.44 |
1457568000000 | 154.67 |
1457654400000 | 157.73 |
1457913600000 | 156.96 |
1458000000000 | 155.65 |
1458086400000 | 156.02 |
1458172800000 | 159.3 |
1458259200000 | 159.72 |
1458518400000 | 159.28 |
1458604800000 | 159.18 |
1458691200000 | 157.19 |
1458777600000 | 155.5 |
1459209600000 | 156.64 |
1459296000000 | 159.49 |
1459382400000 | 159.77 |
1459468800000 | 157.9 |
1459728000000 | 158.26 |
1459814400000 | 156.14 |
1459900800000 | 156.53 |
1459987200000 | 155.52 |
1460073600000 | 156.72 |
1460332800000 | 156.88 |
1460419200000 | 157.57 |
1460505600000 | 158.75 |
1460592000000 | 158.43 |
1460678400000 | 158.69 |
1460937600000 | 159.19 |
1461024000000 | 160.9 |
1461110400000 | 160.97 |
1461196800000 | 160.1 |
1461283200000 | 159.41 |
1461542400000 | 159.8 |
1461628800000 | 160.7 |
1461715200000 | 160.41 |
1461801600000 | 159.91 |
1461888000000 | 159.74 |
1462147200000 | 160.17 |
1462233600000 | 159.37 |
1462320000000 | 157.61 |
1462406400000 | 157.42 |
1462492800000 | 157.06 |
1462752000000 | 157.71 |
1462838400000 | 158.89 |
1462924800000 | 158.35 |
1463011200000 | 159.05 |
1463097600000 | 155.11 |
1463356800000 | 155.82 |
1463443200000 | 156.34 |
1463529600000 | 155.6 |
1463616000000 | 153.62 |
1463702400000 | 155.1 |
1463961600000 | 154.68 |
1464048000000 | 156.08 |
1464134400000 | 157.57 |
1464220800000 | 158.57 |
1464307200000 | 157.82 |
1464566400000 | 158.08 |
1464652800000 | 157.64 |
1464739200000 | 156.89 |
1464825600000 | 156.51 |
1464912000000 | 158.05 |
1465171200000 | 158.18 |
1465257600000 | 159.18 |
1465344000000 | 159.51 |
1465430400000 | 158.28 |
1465516800000 | 156.2 |
1465776000000 | 155.22 |
1465862400000 | 152.91 |
1465948800000 | 153.49 |
1466035200000 | 152.01 |
1466121600000 | 153.36 |
1466380800000 | 156.54 |
1466467200000 | 156.68 |
1466553600000 | 157.5 |
1466640000000 | 159.46 |
1466726400000 | 151.72 |
1466985600000 | 147.31 |
1467072000000 | 150.26 |
1467158400000 | 153.79 |
1467244800000 | 155.66 |
1467331200000 | 156.55 |
1467590400000 | 156.12 |
1467676800000 | 154.07 |
1467763200000 | 153.26 |
1467849600000 | 154.85 |
1467936000000 | 156.35 |
1468195200000 | 158.19 |
1468281600000 | 159.77 |
1468368000000 | 159.95 |
1468454400000 | 160.67 |
1468540800000 | 160.38 |
1468800000000 | 161.03 |
1468886400000 | 160.68 |
1468972800000 | 161.79 |
1469059200000 | 161.45 |
1469145600000 | 161.63 |
1469404800000 | 162.16 |
1469491200000 | 162.59 |
1469577600000 | 163.33 |
1469664000000 | 163.38 |
1469750400000 | 164.28 |
1470009600000 | 164.51 |
1470096000000 | 163.39 |
1470182400000 | 162.93 |
1470268800000 | 163.6 |
1470355200000 | 164.67 |
1470614400000 | 165.1 |
1470700800000 | 166.62 |
1470787200000 | 167.22 |
1470873600000 | 168.35 |
1470960000000 | 168.18 |
1471219200000 | 168.55 |
1471305600000 | 167.56 |
1471392000000 | 167.03 |
1471478400000 | 169.2 |
1471564800000 | 169.02 |
1471824000000 | 169.38 |
1471910400000 | 170.72 |
1471996800000 | 169.88 |
1472083200000 | 170.15 |
1472169600000 | 169.92 |
1472428800000 | 169.03 |
1472515200000 | 169.25 |
1472601600000 | 168.9 |
1472688000000 | 169.1 |
1472774400000 | 170.24 |
1473033600000 | 170.63 |
1473120000000 | 171.88 |
1473206400000 | 171.9 |
1473292800000 | 172.04 |
1473379200000 | 168.88 |
1473638400000 | 167.84 |
1473724800000 | 166.09 |
1473811200000 | 165.8 |
1473897600000 | 167.18 |
1473984000000 | 166.28 |
1474243200000 | 167.78 |
1474329600000 | 167.65 |
1474416000000 | 168.71 |
1474502400000 | 171.44 |
1474588800000 | 170.55 |
1474848000000 | 169.42 |
1474934400000 | 169.34 |
1475020800000 | 169.61 |
1475107200000 | 170.09 |
1475193600000 | 169.97 |
1475452800000 | 169.61 |
1475539200000 | 168.86 |
1475625600000 | 168.75 |
1475712000000 | 167.74 |
1475798400000 | 167.17 |
1476057600000 | 167.65 |
1476144000000 | 165.96 |
1476230400000 | 165.1 |
1476316800000 | 164.56 |
1476403200000 | 165.77 |
1476662400000 | 165.27 |
1476748800000 | 166.97 |
1476835200000 | 167.02 |
1476921600000 | 166.59 |
1477008000000 | 166.54 |
1477267200000 | 167.21 |
1477353600000 | 167.88 |
1477440000000 | 167.34 |
1477526400000 | 166.77 |
1477612800000 | 166.66 |
1477872000000 | 166.42 |
1477958400000 | 164.86 |
1478044800000 | 164.23 |
1478131200000 | 163.57 |
1478217600000 | 162.72 |
1478476800000 | 164.57 |
1478563200000 | 165.5 |
1478649600000 | 164.57 |
1478736000000 | 163.48 |
1478822400000 | 163.16 |
1479081600000 | 162.01 |
1479168000000 | 163.27 |
1479254400000 | 162.59 |
1479340800000 | 163.45 |
1479427200000 | 162.82 |
1479686400000 | 163.94 |
1479772800000 | 164.94 |
1479859200000 | 164.35 |
1479945600000 | 164.29 |
1480032000000 | 165.21 |
1480291200000 | 165.1 |
1480377600000 | 165.71 |
1480464000000 | 165.19 |
1480550400000 | 163.23 |
1480636800000 | 163.57 |
1480896000000 | 164.33 |
1480982400000 | 165.62 |
1481068800000 | 167.74 |
1481155200000 | 167.7 |
1481241600000 | 168.18 |
1481500800000 | 168.13 |
1481587200000 | 169.44 |
1481673600000 | 168.42 |
1481760000000 | 166.56 |
1481846400000 | 166.3 |
1482105600000 | 167.72 |
1482192000000 | 167.62 |
1482278400000 | 168 |
1482364800000 | 167.91 |
1482451200000 | 167.83 |
1482796800000 | 168.08 |
1482883200000 | 167.51 |
1482969600000 | 169.05 |
1483056000000 | 168.95 |
1483315200000 | 169.44 |
1483401600000 | 169.54 |
1483488000000 | 171.1 |
1483574400000 | 172.67 |
1483660800000 | 172.69 |
1483920000000 | 172.38 |
1484006400000 | 172.08 |
1484092800000 | 171.83 |
1484179200000 | 173.18 |
1484265600000 | 173.57 |
1484524800000 | 172.84 |
1484611200000 | 173.4 |
1484697600000 | 173.53 |
1484784000000 | 172.41 |
1484870400000 | 173.08 |
1485129600000 | 173.25 |
1485216000000 | 174.2 |
1485302400000 | 174.14 |
1485388800000 | 173.8 |
1485475200000 | 173.96 |
1485734400000 | 173.22 |
1485820800000 | 173.44 |
1485907200000 | 173.03 |
1485993600000 | 173.67 |
1486080000000 | 174.05 |
1486339200000 | 173.09 |
1486425600000 | 172.58 |
1486512000000 | 173.88 |
1486598400000 | 173.66 |
1486684800000 | 174.37 |
1486944000000 | 174.95 |
1487030400000 | 174.43 |
1487116800000 | 175.3 |
1487203200000 | 176.61 |
1487289600000 | 176.4 |
1487548800000 | 176.63 |
1487635200000 | 176.77 |
1487721600000 | 177.03 |
1487808000000 | 177.35 |
1487894400000 | 177.26 |
1488153600000 | 177.42 |
1488240000000 | 177.49 |
1488326400000 | 177.42 |
1488412800000 | 177.49 |
1488499200000 | 177.47 |
1488758400000 | 177.72 |
1488844800000 | 177.28 |
1488931200000 | 176.21 |
1489017600000 | 176.44 |
1489104000000 | 178.01 |
1489363200000 | 177.99 |
1489449600000 | 177.28 |
1489536000000 | 178.24 |
1489622400000 | 179.55 |
1489708800000 | 180.49 |
1489968000000 | 180.63 |
1490054400000 | 180.64 |
1490140800000 | 180.37 |
1490227200000 | 180.62 |
1490313600000 | 180.6 |
1490572800000 | 181.39 |
1490659200000 | 182.19 |
1490745600000 | 181.96 |
1490832000000 | 182.79 |
1490918400000 | 183.07 |
1491177600000 | 182.54 |
1491264000000 | 182.59 |
1491350400000 | 182.33 |
1491436800000 | 182.18 |
1491523200000 | 181.86 |
1491782400000 | 181.74 |
1491868800000 | 182.07 |
1491955200000 | 182.14 |
1492041600000 | 181.98 |
1492473600000 | 182.14 |
1492560000000 | 182.23 |
1492646400000 | 183.09 |
1492732800000 | 182.55 |
1492992000000 | 185.63 |
1493078400000 | 186.3 |
1493164800000 | 186.43 |
1493251200000 | 186.54 |
1493337600000 | 185.12 |
1493596800000 | 185.79 |
1493683200000 | 186.01 |
1493769600000 | 185.7 |
1493856000000 | 186.74 |
1493942400000 | 187.35 |
1494201600000 | 186.64 |
1494288000000 | 185.68 |
1494374400000 | 186.18 |
1494460800000 | 185.43 |
1494547200000 | 186.41 |
1494806400000 | 187.41 |
1494892800000 | 188.11 |
1494979200000 | 186.89 |
1495065600000 | 185.74 |
1495152000000 | 187.22 |
1495411200000 | 189.22 |
1495497600000 | 189.57 |
1495584000000 | 189.87 |
1495670400000 | 190.75 |
1495756800000 | 190.65 |
1496016000000 | 190.53 |
1496102400000 | 190.59 |
1496188800000 | 191.16 |
1496275200000 | 191.72 |
1496361600000 | 192.83 |
1496620800000 | 192.53 |
1496707200000 | 192.24 |
1496793600000 | 192.34 |
1496880000000 | 192.8 |
1496966400000 | 192 |
1497225600000 | 191.54 |
1497312000000 | 193.29 |
1497398400000 | 194.4 |
1497484800000 | 193.01 |
1497571200000 | 193.93 |
1497830400000 | 194.88 |
1497916800000 | 192.83 |
1498003200000 | 193.19 |
1498089600000 | 193.65 |
1498176000000 | 194.01 |
1498435200000 | 194.21 |
1498521600000 | 193.03 |
1498608000000 | 194.38 |
1498694400000 | 193.73 |
1498780800000 | 192.87 |
1499040000000 | 194.12 |
1499126400000 | 193.91 |
1499212800000 | 193.82 |
1499299200000 | 193.45 |
1499385600000 | 193.31 |
1499644800000 | 193.85 |
1499731200000 | 194.04 |
1499817600000 | 195.46 |
1499904000000 | 195.44 |
1499990400000 | 196.95 |
1500249600000 | 197.35 |
1500336000000 | 196.54 |
1500422400000 | 197.96 |
1500508800000 | 198.39 |
1500595200000 | 198.06 |
1500854400000 | 197.53 |
1500940800000 | 197.65 |
1501027200000 | 197.8 |
1501113600000 | 197.72 |
1501200000000 | 197.35 |
1501459200000 | 198.5 |
1501545600000 | 199.49 |
1501632000000 | 199.21 |
1501718400000 | 199.42 |
1501804800000 | 198.7 |
1502064000000 | 199.31 |
1502150400000 | 199.02 |
1502236800000 | 198.91 |
1502323200000 | 197.22 |
1502409600000 | 196.57 |
1502668800000 | 198.76 |
1502755200000 | 198.28 |
1502841600000 | 198.85 |
1502928000000 | 197.69 |
1503014400000 | 196.91 |
1503273600000 | 197.23 |
1503360000000 | 197.55 |
1503446400000 | 197.04 |
1503532800000 | 198.06 |
1503619200000 | 198.45 |
1503878400000 | 198.84 |
1503964800000 | 198.01 |
1504051200000 | 198.28 |
1504137600000 | 199.38 |
1504224000000 | 200.21 |
1504483200000 | 199.56 |
1504569600000 | 198.86 |
1504656000000 | 198.94 |
1504742400000 | 199.4 |
1504828800000 | 199.68 |
1505088000000 | 201.17 |
1505174400000 | 201.53 |
1505260800000 | 200.42 |
1505347200000 | 200.33 |
1505433600000 | 201.08 |
1505692800000 | 201.58 |
1505779200000 | 201.87 |
1505865600000 | 201.81 |
1505952000000 | 200.51 |
1506038400000 | 201.4 |
1506297600000 | 200.78 |
1506384000000 | 200.52 |
1506470400000 | 200.79 |
1506556800000 | 200.87 |
1506643200000 | 201.39 |
1506902400000 | 201.87 |
1506988800000 | 202.46 |
1507075200000 | 201.78 |
1507161600000 | 201.76 |
1507248000000 | 201.01 |
1507507200000 | 201.29 |
1507593600000 | 202.06 |
1507680000000 | 202.08 |
1507766400000 | 202.14 |
1507852800000 | 202.79 |
1508112000000 | 202.6 |
1508198400000 | 202.64 |
1508284800000 | 202.81 |
1508371200000 | 203.51 |
1508457600000 | 203.53 |
1508716800000 | 203.22 |
1508803200000 | 202.66 |
1508889600000 | 201.58 |
1508976000000 | 201.45 |
1509062400000 | 201.73 |
1509321600000 | 201.72 |
1509408000000 | 201.91 |
1509494400000 | 202.37 |
1509580800000 | 201.61 |
1509667200000 | 200.9 |
1509926400000 | 199.87 |
1510012800000 | 199.68 |
1510099200000 | 200.21 |
1510185600000 | 200.42 |
1510272000000 | 200.23 |
1510531200000 | 200.35 |
1510617600000 | 200.85 |
1510704000000 | 199.98 |
1510790400000 | 201.06 |
1510876800000 | 200.27 |
1511136000000 | 200.82 |
1511222400000 | 201.85 |
1511308800000 | 202.23 |
1511395200000 | 202.68 |
1511481600000 | 203.2 |
1511740800000 | 202.51 |
1511827200000 | 202.87 |
1511913600000 | 203.01 |
1512000000000 | 203.41 |
1512086400000 | 202.72 |
1512345600000 | 203.64 |
1512432000000 | 203.33 |
1512518400000 | 202.64 |
1512604800000 | 203.01 |
1512691200000 | 203.22 |
1512950400000 | 203.58 |
1513036800000 | 203.76 |
1513123200000 | 203.65 |
1513209600000 | 203.62 |
1513296000000 | 204.41 |
1513555200000 | 205.81 |
1513641600000 | 204.68 |
1513728000000 | 205.24 |
1513814400000 | 205.78 |
1513900800000 | 205.9 |
1514332800000 | 206.64 |
1514419200000 | 207.29 |
1514505600000 | 207.05 |
1514851200000 | 207.32 |
1514937600000 | 207.28 |
1515024000000 | 209 |
1515110400000 | 209.86 |
1515369600000 | 210.28 |
1515456000000 | 209.95 |
1515542400000 | 209.47 |
1515628800000 | 209.6 |
1515715200000 | 210.61 |
1515974400000 | 211.76 |
1516060800000 | 211.56 |
1516147200000 | 212.64 |
1516233600000 | 212.18 |
1516320000000 | 212.73 |
1516579200000 | 214.19 |
1516665600000 | 214.85 |
1516752000000 | 214.37 |
1516838400000 | 214.59 |
1516924800000 | 215.46 |
1517184000000 | 214.42 |
1517270400000 | 212.85 |
1517356800000 | 213.14 |
1517443200000 | 212.22 |
1517529600000 | 210.11 |
1517788800000 | 205.75 |
1517875200000 | 202.64 |
1517961600000 | 203.81 |
1518048000000 | 200.49 |
1518134400000 | 200.07 |
1518393600000 | 201.84 |
1518480000000 | 201.81 |
1518566400000 | 203.87 |
1518652800000 | 206.29 |
1518739200000 | 207.53 |
1518998400000 | 206.69 |
1519084800000 | 205.52 |
1519171200000 | 204.94 |
1519257600000 | 204.36 |
1519344000000 | 206.43 |
1519603200000 | 207.6 |
1519689600000 | 206.03 |
1519776000000 | 204.11 |
1519862400000 | 202.8 |
1519948800000 | 202.62 |
1520208000000 | 203.34 |
1520294400000 | 205.08 |
1520380800000 | 204.97 |
1520467200000 | 206.02 |
1520553600000 | 207.54 |
1520812800000 | 208.65 |
1520899200000 | 208.33 |
1520985600000 | 207.51 |
1521072000000 | 206.83 |
1521158400000 | 206.81 |
1521417600000 | 205.49 |
1521504000000 | 205.4 |
1521590400000 | 205.73 |
1521676800000 | 203.72 |
1521763200000 | 202.5 |
1522022400000 | 203.35 |
1522108800000 | 203.61 |
1522195200000 | 203.55 |
1522281600000 | 204.5 |
1522713600000 | 205.28 |
1522800000000 | 205.48 |
1522886400000 | 206.72 |
1522972800000 | 206.56 |
1523232000000 | 207.4 |
1523318400000 | 208.95 |
1523404800000 | 208.91 |
1523491200000 | 209.81 |
1523577600000 | 209.9 |
1523836800000 | 210.86 |
1523923200000 | 211.89 |
1524009600000 | 212.06 |
1524096000000 | 211.72 |
1524182400000 | 211.23 |
1524441600000 | 211.94 |
1524528000000 | 211.86 |
1524614400000 | 210.52 |
1524700800000 | 211.18 |
1524787200000 | 212.12 |
1525046400000 | 212.05 |
1525132800000 | 211.36 |
1525219200000 | 211.09 |
1525305600000 | 211.1 |
1525392000000 | 212.33 |
1525651200000 | 212.95 |
1525737600000 | 211.29 |
1525824000000 | 212.49 |
1525910400000 | 213.45 |
1525996800000 | 214.42 |
1526256000000 | 214.44 |
1526342400000 | 212.61 |
1526428800000 | 211.5 |
1526515200000 | 211.31 |
1526601600000 | 211.07 |
1526860800000 | 211.87 |
1526947200000 | 212.24 |
1527033600000 | 210.85 |
1527120000000 | 210.67 |
1527206400000 | 211.33 |
1527465600000 | 210.82 |
1527552000000 | 208.87 |
1527638400000 | 210.58 |
1527724800000 | 210 |
1527811200000 | 211.68 |
1528070400000 | 213.38 |
1528156800000 | 212.39 |
1528243200000 | 213.94 |
1528329600000 | 214.56 |
1528416000000 | 214.31 |
1528675200000 | 215.36 |
1528761600000 | 215.02 |
1528848000000 | 214.54 |
1528934400000 | 215.12 |
1529020800000 | 213.55 |
1529280000000 | 212.63 |
1529366400000 | 211.18 |
1529452800000 | 211.25 |
1529539200000 | 209.3 |
1529625600000 | 210.5 |
1529884800000 | 209.38 |
1529971200000 | 209.75 |
1530057600000 | 208.09 |
1530144000000 | 207.91 |
1530230400000 | 208.65 |
1530489600000 | 207.78 |
1530576000000 | 209.96 |
1530662400000 | 210.48 |
1530748800000 | 212.12 |
1530835200000 | 213.55 |
1531094400000 | 214.58 |
1531180800000 | 214.68 |
1531267200000 | 213.47 |
1531353600000 | 214.86 |
1531440000000 | 214.32 |
1531699200000 | 214.58 |
1531785600000 | 214.83 |
1531872000000 | 213.83 |
1531958400000 | 214.08 |
1532044800000 | 215.55 |
1532304000000 | 214.45 |
1532390400000 | 214.59 |
1532476800000 | 216.07 |
1532563200000 | 216.43 |
1532649600000 | 218.27 |
1532908800000 | 219.55 |
1532995200000 | 220.02 |
1533081600000 | 218.34 |
1533168000000 | 216.53 |
1533254400000 | 216.16 |
1533513600000 | 215.98 |
1533600000000 | 216.01 |
1533686400000 | 217 |
1533772800000 | 216.82 |
1533859200000 | 214.44 |
1534118400000 | 214 |
1534204800000 | 213.88 |
1534291200000 | 212.91 |
1534377600000 | 215.12 |
1534464000000 | 215.61 |
1534723200000 | 216.36 |
1534809600000 | 217.6 |
1534896000000 | 218.01 |
1534982400000 | 217.4 |
1535068800000 | 217.19 |
1535328000000 | 218.63 |
1535414400000 | 219.21 |
1535500800000 | 219.2 |
1535587200000 | 218.87 |
1535673600000 | 217.09 |
1535932800000 | 216.92 |
1536019200000 | 215.47 |
1536105600000 | 216.26 |
1536192000000 | 216.79 |
1536278400000 | 215.6 |
1536537600000 | 216.84 |
1536624000000 | 216.85 |
1536710400000 | 216.79 |
1536796800000 | 217.77 |
1536883200000 | 218.02 |
1537142400000 | 219.16 |
1537228800000 | 219.6 |
1537315200000 | 219.44 |
1537401600000 | 221.2 |
1537488000000 | 220.68 |
1537747200000 | 219.92 |
1537833600000 | 219.61 |
1537920000000 | 219.62 |
1538006400000 | 219.42 |
1538092800000 | 218.13 |
1538352000000 | 217.59 |
1538438400000 | 216.29 |
1538524800000 | 216.05 |
1538611200000 | 215.02 |
1538697600000 | 214.02 |
1538956800000 | 213.14 |
1539043200000 | 212.86 |
1539129600000 | 212.3 |
1539216000000 | 208.02 |
1539302400000 | 208.42 |
1539561600000 | 208.7 |
1539648000000 | 211.2 |
1539734400000 | 210.54 |
1539820800000 | 209.48 |
1539907200000 | 209.27 |
1540166400000 | 208.43 |
1540252800000 | 206.27 |
1540339200000 | 204.46 |
1540425600000 | 204.11 |
1540512000000 | 202.08 |
1540771200000 | 204.01 |
1540857600000 | 205.85 |
1540944000000 | 207.35 |
1541030400000 | 209.13 |
1541116800000 | 208.81 |
1541376000000 | 209.09 |
1541462400000 | 209.82 |
1541548800000 | 212.27 |
1541635200000 | 213.15 |
1541721600000 | 212.33 |
1541980800000 | 210.23 |
1542067200000 | 211.02 |
1542153600000 | 210.79 |
1542240000000 | 208.1 |
1542326400000 | 209.04 |
1542585600000 | 208.69 |
1542672000000 | 206.2 |
1542758400000 | 207.38 |
1542844800000 | 207.38 |
1542931200000 | 207.24 |
1543190400000 | 210.18 |
1543276800000 | 209.88 |
1543363200000 | 210.42 |
1543449600000 | 210.97 |
1543536000000 | 210.81 |
1543795200000 | 211.52 |
1543881600000 | 208.81 |
1543968000000 | 208.6 |
1544054400000 | 207.2 |
1544140800000 | 207.06 |
1544400000000 | 203.28 |
1544486400000 | 203.8 |
1544572800000 | 206.14 |
1544659200000 | 205.69 |
1544745600000 | 204.33 |
1545004800000 | 202.16 |
1545091200000 | 201.84 |
1545177600000 | 201.87 |
1545264000000 | 199.36 |
1545350400000 | 198.45 |
1545609600000 | 195.94 |
1545868800000 | 195.79 |
1545955200000 | 197.99 |
1546214400000 | 199.21 |
1546387200000 | 197.91 |
1546473600000 | 196.62 |
1546560000000 | 201.41 |
1546819200000 | 202.97 |
1546905600000 | 204.7 |
1546992000000 | 205.74 |
1547078400000 | 206.22 |
1547164800000 | 205.72 |
1547424000000 | 204.69 |
1547510400000 | 205.42 |
1547596800000 | 206.47 |
1547683200000 | 206.94 |
1547769600000 | 209.36 |
1548028800000 | 208.83 |
1548115200000 | 207.31 |
1548201600000 | 209.15 |
1548288000000 | 209.12 |
1548374400000 | 210.85 |
1548633600000 | 210.14 |
1548720000000 | 210.48 |
1548806400000 | 211.46 |
1548892800000 | 212.33 |
1548979200000 | 212.13 |
1549238400000 | 211.08 |
1549324800000 | 212.89 |
1549411200000 | 212.53 |
1549497600000 | 210.47 |
1549584000000 | 210.61 |
1549843200000 | 209.93 |
1549929600000 | 211.28 |
1550016000000 | 212.27 |
1550102400000 | 211.25 |
1550188800000 | 213.74 |
1550448000000 | 214.17 |
1550534400000 | 214.17 |
1550620800000 | 214.37 |
1550707200000 | 214.12 |
1550793600000 | 215.38 |
1551052800000 | 215.95 |
1551139200000 | 215.76 |
1551225600000 | 216.74 |
1551312000000 | 217.03 |
1551398400000 | 217.36 |
1551657600000 | 216.48 |
1551744000000 | 216.4 |
1551830400000 | 216.01 |
1551916800000 | 214.82 |
1552003200000 | 213.36 |
1552262400000 | 215.69 |
1552348800000 | 216.93 |
1552435200000 | 217.74 |
1552521600000 | 218.32 |
1552608000000 | 219.28 |
1552867200000 | 219.75 |
1552953600000 | 220.42 |
1553040000000 | 219.59 |
1553126400000 | 221.05 |
1553212800000 | 218.68 |
1553472000000 | 217.43 |
1553558400000 | 219.06 |
1553644800000 | 218.17 |
1553731200000 | 217.5 |
1553817600000 | 217.78 |
1554076800000 | 219.76 |
1554163200000 | 219.92 |
1554249600000 | 221.94 |
1554336000000 | 221.41 |
1554422400000 | 221.6 |
1554681600000 | 220.93 |
1554768000000 | 220.55 |
1554854400000 | 220.96 |
1554940800000 | 219.84 |
1555027200000 | 221.26 |
1555286400000 | 222.67 |
1555372800000 | 224.64 |
1555459200000 | 225.57 |
1555545600000 | 225.71 |
1555977600000 | 226.69 |
1556064000000 | 225.85 |
1556150400000 | 225.01 |
1556236800000 | 226.25 |
1556496000000 | 226.75 |
1556582400000 | 226.85 |
1556668800000 | 226.69 |
1556755200000 | 225 |
1556841600000 | 225.89 |
1557100800000 | 225.01 |
1557187200000 | 223.37 |
1557273600000 | 222.76 |
1557360000000 | 221.35 |
1557446400000 | 222.82 |
1557705600000 | 219.79 |
1557792000000 | 219.97 |
1557878400000 | 220.86 |
1557964800000 | 221.72 |
1558051200000 | 220.58 |
1558310400000 | 220.88 |
1558396800000 | 222.61 |
1558483200000 | 221.48 |
1558569600000 | 218.97 |
1558656000000 | 219.48 |
1558915200000 | 220.03 |
1559001600000 | 219.15 |
1559088000000 | 218.12 |
1559174400000 | 218.34 |
1559260800000 | 218.26 |
1559520000000 | 218.82 |
1559606400000 | 220.92 |
1559692800000 | 222.94 |
1559779200000 | 223.85 |
1559865600000 | 226.1 |
1560124800000 | 225.95 |
1560211200000 | 226.54 |
1560297600000 | 226.16 |
1560384000000 | 226.28 |
1560470400000 | 225.08 |
1560729600000 | 224.47 |
1560816000000 | 226.08 |
1560902400000 | 227.03 |
1560988800000 | 229.08 |
1561075200000 | 228.64 |
1561334400000 | 229.1 |
1561420800000 | 228.39 |
1561507200000 | 227.99 |
1561593600000 | 229.23 |
1561680000000 | 230.11 |
1561939200000 | 230.7 |
1562025600000 | 231.06 |
1562112000000 | 233.02 |
1562198400000 | 233.67 |
1562284800000 | 233.04 |
1562544000000 | 231.76 |
1562630400000 | 231.18 |
1562716800000 | 231.66 |
1562803200000 | 232.17 |
1562889600000 | 232.75 |
1563148800000 | 232.89 |
1563235200000 | 232.34 |
1563321600000 | 231.6 |
1563408000000 | 232.23 |
1563494400000 | 232.43 |
1563753600000 | 231.83 |
1563840000000 | 232.42 |
1563926400000 | 233.12 |
1564012800000 | 233.43 |
1564099200000 | 234.01 |
1564358400000 | 234.15 |
1564444800000 | 232.41 |
1564531200000 | 231.27 |
1564617600000 | 229.6 |
1564704000000 | 227.53 |
1564963200000 | 223.43 |
1565049600000 | 224.39 |
1565136000000 | 225.61 |
1565222400000 | 227.89 |
1565308800000 | 226.91 |
1565568000000 | 225.8 |
1565654400000 | 226.24 |
1565740800000 | 223.09 |
1565827200000 | 221.95 |
1565913600000 | 224.57 |
1566172800000 | 226.54 |
1566259200000 | 225.08 |
1566345600000 | 226.1 |
1566432000000 | 225.69 |
1566518400000 | 223.92 |
1566777600000 | 223.19 |
1566864000000 | 223.82 |
1566950400000 | 224.7 |
1567036800000 | 225.95 |
1567123200000 | 226.83 |
1567382400000 | 226.41 |
1567468800000 | 226.12 |
1567555200000 | 228.71 |
1567641600000 | 230.28 |
1567728000000 | 230.55 |
1567987200000 | 231.08 |
1568073600000 | 232.15 |
1568160000000 | 233.04 |
1568246400000 | 234.11 |
1568332800000 | 235.26 |
1568592000000 | 234.53 |
1568678400000 | 234.35 |
1568764800000 | 234.45 |
1568851200000 | 235.38 |
1568937600000 | 235.91 |
1569196800000 | 234.57 |
1569283200000 | 234.16 |
1569369600000 | 233.19 |
1569456000000 | 232.97 |
1569542400000 | 233.38 |
1569801600000 | 233.72 |
1569888000000 | 232.49 |
1569974400000 | 229.81 |
1570060800000 | 229.71 |
1570147200000 | 231.31 |
1570406400000 | 231.98 |
1570492800000 | 229.99 |
1570579200000 | 231.22 |
1570665600000 | 233.69 |
1570752000000 | 237.58 |
1571011200000 | 236.8 |
1571097600000 | 239.59 |
1571184000000 | 240.14 |
1571270400000 | 240.7 |
1571356800000 | 241.35 |
1571616000000 | 243.07 |
1571702400000 | 243.5 |
1571788800000 | 243.18 |
1571875200000 | 242.44 |
1571961600000 | 242.93 |
1572220800000 | 243.72 |
1572307200000 | 243.77 |
1572393600000 | 243.41 |
1572480000000 | 244.13 |
1572566400000 | 245.19 |
1572825600000 | 246.04 |
1572912000000 | 245.59 |
1572998400000 | 245.46 |
1573084800000 | 246.52 |
1573171200000 | 246.27 |
1573430400000 | 247.1 |
1573516800000 | 247.77 |
1573603200000 | 246.32 |
1573689600000 | 245.39 |
1573776000000 | 247.03 |
1574035200000 | 246.63 |
1574121600000 | 247.03 |
1574208000000 | 245.07 |
1574294400000 | 244.25 |
1574380800000 | 244.87 |
1574640000000 | 245.34 |
1574726400000 | 245.23 |
1574812800000 | 245.6 |
1574899200000 | 245.71 |
1574985600000 | 244.59 |
1575244800000 | 243.84 |
1575331200000 | 242.54 |
1575417600000 | 243.96 |
1575504000000 | 245.24 |
1575590400000 | 246.03 |
1575849600000 | 246.22 |
1575936000000 | 245 |
1576022400000 | 245.95 |
1576108800000 | 246.89 |
1576195200000 | 248.76 |
1576454400000 | 250.85 |
1576540800000 | 250.85 |
1576627200000 | 250.35 |
1576713600000 | 250.22 |
1576800000000 | 250.69 |
1577059200000 | 250.94 |
1577145600000 | 250.6 |
1577404800000 | 252.62 |
1577664000000 | 252.37 |
1577750400000 | 252.13 |
1577923200000 | 253.49 |
1578009600000 | 253.25 |
1578268800000 | 252.93 |
1578355200000 | 253.27 |
1578441600000 | 253.09 |
1578528000000 | 254.42 |
1578614400000 | 254.6 |
1578873600000 | 255.5 |
1578960000000 | 255.97 |
1579046400000 | 255.17 |
1579132800000 | 257.16 |
1579219200000 | 257.5899 |
1579478400000 | 257.95 |
1579564800000 | 257.72 |
1579651200000 | 258.17 |
1579737600000 | 257.16 |
1579824000000 | 256.72 |
1580083200000 | 254.06 |
1580169600000 | 254.52 |
1580256000000 | 254.25 |
1580342400000 | 252.79 |
1580428800000 | 251.87 |
1580688000000 | 252.68 |
1580774400000 | 255.17 |
1580860800000 | 256.29 |
1580947200000 | 257.36 |
1581033600000 | 256.01 |
1581292800000 | 255.82 |
1581379200000 | 257.17 |
1581465600000 | 258.3 |
1581552000000 | 257.32 |
1581638400000 | 258.18 |
1581897600000 | 258.52 |
1581984000000 | 258.16 |
1582070400000 | 258.54 |
1582156800000 | 257.37 |
1582243200000 | 257.02 |
1582502400000 | 251.76 |
1582588800000 | 247.14 |
1582675200000 | 244.31 |
1582761600000 | 238.73 |
1582848000000 | 232.19 |
1583107200000 | 236.7 |
1583193600000 | 236.23 |
1583280000000 | 239.84 |
1583366400000 | 236.39 |
1583452800000 | 233.63 |
1583712000000 | 220.72 |
1583798400000 | 220.74 |
1583884800000 | 216.11 |
1583971200000 | 193.24 |
1584057600000 | 198.86 |
1584316800000 | 184.04 |
1584403200000 | 190.1 |
1584489600000 | 179.12 |
1584576000000 | 177.2 |
1584662400000 | 175.85 |
1584921600000 | 167.16 |
1585008000000 | 179.94 |
1585094400000 | 183.56 |
1585180800000 | 190.46 |
1585267200000 | 186.38 |
1585526400000 | 189.13 |
1585612800000 | 188.28 |
1585699200000 | 182.62 |
1585785600000 | 184.84 |
1585872000000 | 181.48 |
1586131200000 | 190.27 |
1586217600000 | 193.28 |
1586304000000 | 196.26 |
1586390400000 | 199.45 |
1586822400000 | 202.51 |
1586908800000 | 196.82 |
1586995200000 | 195.76 |
1587081600000 | 200.77 |
1587340800000 | 199.6399 |
1587427200000 | 193.52 |
1587513600000 | 195.83 |
1587600000000 | 197.41 |
1587686400000 | 197.21 |
1587945600000 | 202 |
1588032000000 | 203.32 |
1588118400000 | 207.98 |
1588204800000 | 205.22 |
1588291200000 | 201.66 |
1588550400000 | 198.45 |
1588636800000 | 201.04 |
1588723200000 | 198.79 |
1588809600000 | 200.6399 |
1588896000000 | 204.28 |
1589155200000 | 202.83 |
1589241600000 | 201.21 |
1589328000000 | 196.72 |
1589414400000 | 196.2 |
1589500800000 | 196.57 |
1589760000000 | 203.69 |
1589846400000 | 203.21 |
1589932800000 | 205.81 |
1590019200000 | 203.97 |
1590105600000 | 202.83 |
1590364800000 | 204.28 |
1590451200000 | 210.37 |
1590537600000 | 213.44 |
1590624000000 | 214.13 |
1590710400000 | 212.01 |
1590969600000 | 214.86 |
1591056000000 | 218.37 |
1591142400000 | 223.58 |
1591228800000 | 223.77 |
1591315200000 | 229.65 |
1591574400000 | 232.21 |
1591660800000 | 229.68 |
1591747200000 | 227.12 |
1591833600000 | 215.7 |
1591920000000 | 216.2 |
1592179200000 | 214.86 |
1592265600000 | 219.34 |
1592352000000 | 218.34 |
1592438400000 | 217.55 |
1592524800000 | 216.13 |
1592784000000 | 215.07 |
1592870400000 | 216.33 |
1592956800000 | 212.08 |
1593043200000 | 212.18 |
1593129600000 | 211.17 |
1593388800000 | 211.49 |
1593475200000 | 212.35 |
1593561600000 | 212.39 |
1593648000000 | 214.77 |
1593734400000 | 213.36 |
1593993600000 | 216.07 |
1594080000000 | 213.3 |
1594166400000 | 212.64 |
1594252800000 | 211.7 |
1594339200000 | 212.82 |
1594598400000 | 214.3 |
1594684800000 | 215.46 |
1594771200000 | 217.03 |
1594857600000 | 217.89 |
1594944000000 | 218.99 |
1595203200000 | 218.17 |
1595289600000 | 218.7 |
1595376000000 | 219.54 |
1595462400000 | 220.32 |
1595548800000 | 218.51 |
1595808000000 | 218.03 |
1595894400000 | 216.33 |
1595980800000 | 217.85 |
1596067200000 | 216.17 |
1596153600000 | 215.45 |
1596412800000 | 215.55 |
1596499200000 | 217.71 |
1596585600000 | 218.37 |
1596672000000 | 218.15 |
1596758400000 | 219.1 |
1597017600000 | 220.59 |
1597104000000 | 221.77 |
1597190400000 | 223.31 |
1597276800000 | 222.7 |
1597363200000 | 221.77 |
1597622400000 | 220.7 |
1597708800000 | 220.32 |
1597795200000 | 220.45 |
1597881600000 | 217.86 |
1597968000000 | 216.88 |
1598227200000 | 219.84 |
1598313600000 | 220 |
1598400000000 | 220.52 |
1598486400000 | 220.93 |
1598572800000 | 221.71 |
1598832000000 | 220.06 |
1598918400000 | 218.74 |
1599004800000 | 221.54 |
1599091200000 | 219.84 |
1599177600000 | 219.57 |
1599436800000 | 220.4 |
1599523200000 | 217.82 |
1599609600000 | 221.15 |
1599696000000 | 219.94 |
1599782400000 | 219.1 |
1600041600000 | 220.6 |
1600128000000 | 221.08 |
1600214400000 | 221.47 |
1600300800000 | 220.23 |
1600387200000 | 218.42 |
1600646400000 | 213.28 |
1600732800000 | 212.65 |
1600819200000 | 210.28 |
1600905600000 | 209.08 |
1600992000000 | 209.72 |
1601251200000 | 213.07 |
1601337600000 | 210.99 |
1601424000000 | 211.43 |
1601510400000 | 212.15 |
1601596800000 | 211.95 |
1601856000000 | 215.06 |
1601942400000 | 215.42 |
1602028800000 | 214.67 |
1602115200000 | 217 |
1602201600000 | 217.67 |
1602460800000 | 219.64 |
1602547200000 | 218.12 |
1602633600000 | 217.5 |
1602720000000 | 216.8 |
1602806400000 | 217.79 |
1603065600000 | 216.7 |
1603152000000 | 215.85 |
1603238400000 | 215.74 |
1603324800000 | 217.81 |
1603411200000 | 218.64 |
1603670400000 | 216.43 |
1603756800000 | 214.27 |
1603843200000 | 209.78 |
1603929600000 | 209.11 |
1604016000000 | 209.65 |
1604275200000 | 212.74 |
1604361600000 | 216.01 |
1604448000000 | 216.81 |
1604534400000 | 219.91 |
1604620800000 | 219.87 |
1604880000000 | 224.28 |
1604966400000 | 226.75 |
1605052800000 | 229.3 |
1605139200000 | 227.63 |
1605225600000 | 228.44 |
1605484800000 | 230.06 |
1605571200000 | 230.24 |
1605657600000 | 230.22 |
1605744000000 | 228.92 |
1605830400000 | 228.87 |
1606089600000 | 229.19 |
1606176000000 | 230.79 |
1606262400000 | 232.04 |
1606348800000 | 232.42 |
1606435200000 | 233.99 |
1606694400000 | 231.51 |
1606780800000 | 233.53 |
1606867200000 | 234.11 |
1606953600000 | 235.55 |
1607040000000 | 239.11 |
1607299200000 | 239.18 |
1607385600000 | 239.66 |
1607472000000 | 240.6 |
1607558400000 | 239.57 |
1607644800000 | 239.21 |
1607904000000 | 239.05 |
1607990400000 | 239.77 |
1608076800000 | 241.13 |
1608163200000 | 241.62 |
1608249600000 | 240.59 |
1608508800000 | 236.21 |
1608595200000 | 236.22 |
1608681600000 | 237.17 |
1608768000000 | 238.67 |
1609113600000 | 239.66 |
1609200000000 | 240.77 |
1609286400000 | 240.68 |
1609372800000 | 241.22 |
1609718400000 | 241.14 |
1609804800000 | 241.31 |
1609891200000 | 243.98 |
1609977600000 | 245.72 |
1610064000000 | 246.41 |
1610323200000 | 244.72 |
1610409600000 | 245.27 |
1610496000000 | 247.03 |
1610582400000 | 247.09 |
1610668800000 | 246.53 |
1610928000000 | 245.78 |
1611014400000 | 247.19 |
1611100800000 | 247.99 |
1611187200000 | 247.73 |
1611273600000 | 245.83 |
1611532800000 | 246.42 |
1611619200000 | 246.7 |
1611705600000 | 243.98 |
1611792000000 | 242.98 |
1611878400000 | 240.35 |
1612137600000 | 243.51 |
1612224000000 | 244.28 |
1612310400000 | 243.99 |
1612396800000 | 243.87 |
1612483200000 | 244.56 |
1612742400000 | 245.81 |
1612828800000 | 245.95 |
1612915200000 | 246.81 |
1613001600000 | 247.41 |
1613088000000 | 247.8 |
1613347200000 | 249.37 |
1613433600000 | 248.6 |
1613520000000 | 248.95 |
1613606400000 | 247.04 |
1613692800000 | 247.26 |
1613952000000 | 246.03 |
1614038400000 | 247.61 |
1614124800000 | 247.31 |
1614211200000 | 247.26 |
1614297600000 | 242.21 |
1614556800000 | 245.03 |
1614643200000 | 244.59 |
1614729600000 | 244.32 |
1614816000000 | 244.47 |
1614902400000 | 245.82 |
1615161600000 | 246.56 |
1615248000000 | 247.1 |
1615334400000 | 248.81 |
1615420800000 | 250.45 |
1615507200000 | 250.84 |
1615766400000 | 252.21 |
1615852800000 | 254.13 |
1615939200000 | 253.42 |
1616025600000 | 252.79 |
1616112000000 | 252.13 |
1616371200000 | 254.43 |
1616457600000 | 253.97 |
1616544000000 | 252.67 |
1616630400000 | 253.79 |
1616716800000 | 256.93 |
1616976000000 | 258.57 |
1617062400000 | 256.75 |
1617148800000 | 255.25 |
1617235200000 | 256.32 |
1617667200000 | 257.73 |
1617753600000 | 257.74 |
1617840000000 | 258.43 |
1617926400000 | 258.43 |
1618185600000 | 258.74 |
1618272000000 | 258.0899 |
1618358400000 | 258.56 |
1618444800000 | 260.5299 |
1618531200000 | 261.65 |
1618790400000 | 263.66 |
1618876800000 | 264.43 |
1618963200000 | 265.21 |
1619049600000 | 264.42 |
1619136000000 | 264.95 |
1619395200000 | 265.37 |
1619481600000 | 264.77 |
1619568000000 | 264.18 |
1619654400000 | 265.66 |
1619740800000 | 265.4 |
1620000000000 | 265.92 |
1620086400000 | 264.47 |
1620172800000 | 265.5299 |
1620259200000 | 268.12 |
1620345600000 | 269.25 |
1620604800000 | 270.24 |
1620691200000 | 267.19 |
1620777600000 | 263.95 |
1620864000000 | 264.89 |
1620950400000 | 267.7799 |
1621209600000 | 267.79 |
1621296000000 | 269.0899 |
1621382400000 | 268.63 |
1621468800000 | 270.24 |
1621555200000 | 270.51 |
1621814400000 | 271.01 |
1621900800000 | 271.49 |
1621987200000 | 271.21 |
1622073600000 | 270.97 |
1622160000000 | 272.26 |
1622419200000 | 272.7799 |
1622505600000 | 272.71 |
1622592000000 | 273.86 |
1622678400000 | 274.3399 |
1622764800000 | 274.61 |
1623024000000 | 277.42 |
1623110400000 | 278.2 |
1623196800000 | 278.43 |
1623283200000 | 279.01 |
1623369600000 | 278.91 |
1623628800000 | 279.49 |
1623715200000 | 278.8 |
1623801600000 | 278.41 |
1623888000000 | 276.0899 |
1623974400000 | 272.37 |
1624233600000 | 274.02 |
1624320000000 | 274.46 |
1624406400000 | 273.33 |
1624492800000 | 272.83 |
1624579200000 | 274.63 |
1624838400000 | 274.02 |
1624924800000 | 272.65 |
1625011200000 | 272.17 |
1625097600000 | 272.5299 |
1625184000000 | 272.23 |
1625443200000 | 272.69 |
1625529600000 | 272.56 |
1625616000000 | 273.01 |
1625702400000 | 271.46 |
1625788800000 | 274.3 |
1626048000000 | 276.11 |
1626134400000 | 274.8 |
1626220800000 | 274.48 |
1626307200000 | 274.24 |
1626393600000 | 274.16 |
1626652800000 | 270.58 |
1626739200000 | 272.1 |
1626825600000 | 274.17 |
1626912000000 | 273.35 |
1626998400000 | 274.98 |
1627257600000 | 275.02 |
1627344000000 | 274.9 |
1627430400000 | 273.76 |
1627516800000 | 275.16 |
1627603200000 | 274.94 |
1627862400000 | 276.69 |
1627948800000 | 277.87 |
1628035200000 | 276.81 |
1628121600000 | 276.39 |
1628208000000 | 275.66 |
1628467200000 | 276.12 |
1628553600000 | 275.87 |
1628640000000 | 277.17 |
1628726400000 | 277.48 |
1628812800000 | 278.72 |
1629072000000 | 279.26 |
1629158400000 | 278.65 |
1629244800000 | 278.8 |
1629331200000 | 277.22 |
1629417600000 | 278.71 |
1629676800000 | 279.27 |
1629763200000 | 280.68 |
1629849600000 | 280.48 |
1629936000000 | 279.05 |
1630022400000 | 280.8399 |
1630281600000 | 281.97 |
1630368000000 | 283.36 |
1630454400000 | 285.62 |
1630540800000 | 286.3399 |
1630627200000 | 286.64 |
1630886400000 | 286.89 |
1630972800000 | 285.56 |
1631059200000 | 285.65 |
1631145600000 | 283.76 |
1631232000000 | 283.8399 |
1631491200000 | 284.99 |
1631577600000 | 284.54 |
1631664000000 | 284.38 |
1631750400000 | 283.5899 |
1631836800000 | 280.71 |
1632096000000 | 276.57 |
1632182400000 | 276.22 |
1632268800000 | 278.38 |
1632355200000 | 280.1 |
1632441600000 | 278.22 |
1632700800000 | 278.74 |
1632787200000 | 276.04 |
1632873600000 | 275.58 |
1632960000000 | 274.56 |
1633046400000 | 273.74 |
1633305600000 | 274.43 |
1633392000000 | 274.65 |
1633478400000 | 273.35 |
1633564800000 | 275.38 |
1633651200000 | 274.72 |
1633910400000 | 274.18 |
1633996800000 | 273.08 |
1634083200000 | 273.29 |
1634169600000 | 276.2799 |
1634256000000 | 277.35 |
1634515200000 | 276.7 |
1634601600000 | 277.46 |
1634688000000 | 279.79 |
1634774400000 | 279.8399 |
1634860800000 | 280.4 |
1635120000000 | 279.9 |
1635206400000 | 279.7 |
1635292800000 | 277.37 |
1635379200000 | 279.06 |
1635465600000 | 275.82 |
1635724800000 | 278.2799 |
1635811200000 | 277.35 |
1635897600000 | 279.0299 |
1635984000000 | 278.13 |
1636070400000 | 280.14 |
1636329600000 | 280.5299 |
1636416000000 | 279.56 |
1636502400000 | 279.77 |
1636588800000 | 279.91 |
1636675200000 | 280.71 |
1636934400000 | 282.07 |
1637020800000 | 280.82 |
1637107200000 | 280.0899 |
1637193600000 | 279.89 |
1637280000000 | 278.08 |
1637539200000 | 278.14 |
1637625600000 | 277.21 |
1637712000000 | 276.93 |
1637798400000 | 277.21 |
1637884800000 | 272.37 |
1638144000000 | 272.49 |
1638230400000 | 268.56 |
1638316800000 | 270.58 |
1638403200000 | 272.23 |
1638489600000 | 271.74 |
1638748800000 | 273.87 |
1638835200000 | 275.42 |
1638921600000 | 275.81 |
1639008000000 | 274.61 |
1639094400000 | 275.89 |
1639353600000 | 274.13 |
1639440000000 | 273.3399 |
1639526400000 | 274.35 |
1639612800000 | 275.94 |
1639699200000 | 275.42 |
1639958400000 | 273.65 |
1640044800000 | 275.8399 |
1640131200000 | 277.2 |
1640217600000 | 278.49 |
1640304000000 | 278.63 |
1640563200000 | 279.7 |
1640649600000 | 281.22 |
1640736000000 | 282.13 |
1640822400000 | 281.24 |
1640908800000 | 280.82 |
1641168000000 | 281.98 |
1641254400000 | 283.74 |
1641340800000 | 282.22 |
1641427200000 | 280.23 |
1641513600000 | 280.72 |
1641772800000 | 281.11 |
1641859200000 | 282.51 |
1641945600000 | 284.2 |
1642032000000 | 284.81 |
1642118400000 | 284.0899 |
1642377600000 | 282.75 |
1642464000000 | 280.42 |
1642550400000 | 279.8399 |
1642636800000 | 278.41 |
1642723200000 | 276.55 |
1642982400000 | 274.81 |
1643068800000 | 274.2 |
1643155200000 | 275.15 |
1643241600000 | 274.2799 |
1643328000000 | 276.97 |
1643587200000 | 278.81 |
1643673600000 | 278.74 |
1643760000000 | 280.65 |
1643846400000 | 280.16 |
1643932800000 | 278.52 |
1644192000000 | 278.85 |
1644278400000 | 280.57 |
1644364800000 | 284.45 |
1644451200000 | 283.69 |
1644537600000 | 281.83 |
1644796800000 | 278.58 |
1644883200000 | 280.57 |
1644969600000 | 281.93 |
1645056000000 | 280.38 |
1645142400000 | 279.33 |
1645401600000 | 277.55 |
1645488000000 | 275.29 |
1645574400000 | 273.94 |
1645660800000 | 265.13 |
1645747200000 | 273.19 |
1646006400000 | 270.44 |
1646092800000 | 267.47 |
1646179200000 | 269.51 |
1646265600000 | 269.61 |
1646352000000 | 264.58 |
1646611200000 | 257.97 |
1646697600000 | 257.4 |
1646784000000 | 263.42 |
1646870400000 | 263.91 |
1646956800000 | 262.75 |
1647216000000 | 263.69 |
1647302400000 | 264.92 |
1647388800000 | 267.73 |
1647475200000 | 272.56 |
1647561600000 | 265.43 |
1647820800000 | 263.8 |
1647907200000 | 264.11 |
1647993600000 | 261.58 |
1648080000000 | 262.17 |
1648166400000 | 262.77 |
1648425600000 | 263.2 |
1648512000000 | 267.26 |
1648598400000 | 267.61 |
1648684800000 | 264.57 |
1648771200000 | 265.8 |
1649030400000 | 265.74 |
1649116800000 | 264.8399 |
1649203200000 | 265.65 |
1649289600000 | 263.97 |
1649376000000 | 265.66 |
1649635200000 | 264.0899 |
1649721600000 | 263.61 |
1649808000000 | 264.74 |
1649894400000 | 264.49 |
1650326400000 | 266.14 |
1650412800000 | 268.94 |
1650499200000 | 268.37 |
1650585600000 | 264.98 |
1650844800000 | 263.04 |
1650931200000 | 261.16 |
1651017600000 | 260.08 |
1651104000000 | 261.29 |
1651190400000 | 259.17 |
1651449600000 | 257.74 |
1651536000000 | 258.27 |
1651622400000 | 260 |
1651708800000 | 257.69 |
1651795200000 | 254.46 |
1652054400000 | 249.93 |
1652140800000 | 249.9 |
1652227200000 | 249.81 |
1652313600000 | 249.6 |
1652400000000 | 251.17 |
1652659200000 | 252.18 |
1652745600000 | 255.6 |
1652832000000 | 252.98 |
1652918400000 | 251.75 |
1653004800000 | 252.98 |
1653264000000 | 256.97 |
1653350400000 | 257.79 |
1653436800000 | 259.35 |
1653523200000 | 260.91 |
1653609600000 | 263.13 |
1653868800000 | 263.88 |
1653955200000 | 262.36 |
1654041600000 | 260.45 |
1654128000000 | 260.94 |
1654214400000 | 259.63 |
1654473600000 | 260.2 |
1654560000000 | 259.96 |
1654646400000 | 257.44 |
1654732800000 | 254.31 |
1654819200000 | 249.6 |
1655078400000 | 244 |
1655164800000 | 243.22 |
1655251200000 | 244.5 |
1655337600000 | 240.57 |
1655424000000 | 240.59 |
1655683200000 | 241.75 |
1655769600000 | 242.61 |
1655856000000 | 243.43 |
1655942400000 | 242.82 |
1656028800000 | 246.52 |
1656288000000 | 248.94 |
1656374400000 | 247.9 |
1656460800000 | 245.57 |
1656547200000 | 243.56 |
1656633600000 | 244.32 |
1656892800000 | 244.93 |
1656979200000 | 240.81 |
1657065600000 | 239.91 |
1657152000000 | 241.74 |
1657238400000 | 241.69 |
1657497600000 | 239.84 |
1657584000000 | 240.31 |
1657670400000 | 240.6 |
1657756800000 | 236.16 |
1657843200000 | 238.61 |
1658102400000 | 239.97 |
1658188800000 | 243.83 |
1658275200000 | 244.16 |
1658361600000 | 243.91 |
1658448000000 | 243.55 |
1658707200000 | 244.03 |
1658793600000 | 242.47 |
1658880000000 | 244.25 |
1658966400000 | 246.51 |
1659052800000 | 248.87 |
1659312000000 | 249 |
1659398400000 | 245.74 |
1659484800000 | 244.9 |
1659571200000 | 245.21 |
1659657600000 | 245.89 |
1659916800000 | 246.86 |
1660003200000 | 246.59 |
1660089600000 | 250.56 |
1660176000000 | 251.89 |
1660262400000 | 252.43 |
1660521600000 | 251.94 |
1660608000000 | 252.93 |
1660694400000 | 250.46 |
1660780800000 | 250.27 |
1660867200000 | 247.8 |
1661126400000 | 243.39 |
1661212800000 | 242.3 |
1661299200000 | 241.53 |
1661385600000 | 243.41 |
1661472000000 | 240.2 |
1661731200000 | 238.36 |
1661817600000 | 237.56 |
1661904000000 | 237.27 |
1661990400000 | 234.5 |
1662076800000 | 234.59 |
1662336000000 | 233.01 |
1662422400000 | 233.6 |
1662508800000 | 233.76 |
1662595200000 | 234.42 |
1662681600000 | 237.55 |
1662940800000 | 240.86 |
1663027200000 | 235.51 |
1663113600000 | 232.78 |
1663200000000 | 231.71 |
1663286400000 | 229.44 |
1663545600000 | 229.68 |
1663632000000 | 226.25 |
1663718400000 | 223.57 |
1663804800000 | 220.85 |
1663891200000 | 215.41 |
1664150400000 | 209.98 |
1664236800000 | 207.86 |
1664323200000 | 207.61 |
1664409600000 | 204.58 |
1664496000000 | 205.07 |
1664755200000 | 208.02 |
1664841600000 | 214.34 |
1664928000000 | 211.56 |
1665014400000 | 209.02 |
1665100800000 | 205.09 |
1665360000000 | 203.18 |
1665446400000 | 203.3 |
1665532800000 | 201.87 |
1665619200000 | 203.71 |
1665705600000 | 203.29 |
1665964800000 | 206.05 |
1666051200000 | 208.66 |
1666137600000 | 207.22 |
1666224000000 | 205.79 |
1666310400000 | 206.11 |
1666569600000 | 206.81 |
1666656000000 | 210.16 |
1666742400000 | 211.65 |
1666828800000 | 211.72 |
1666915200000 | 213.63 |
1667174400000 | 213.41 |
1667260800000 | 215.04 |
1667347200000 | 212.64 |
1667433600000 | 208.48 |
1667520000000 | 214.81 |
1667779200000 | 217.52 |
1667865600000 | 218.06 |
1667952000000 | 216.93 |
1668038400000 | 225.34 |
1668124800000 | 229.64 |
1668384000000 | 229.82 |
1668470400000 | 231.34 |
1668556800000 | 228.58 |
1668643200000 | 227.48 |
1668729600000 | 228.96 |
1668988800000 | 228.43 |
1669075200000 | 229.44 |
1669161600000 | 231.41 |
1669248000000 | 233.91 |
1669334400000 | 234.99 |
1669593600000 | 230.4 |
1669680000000 | 231.15 |
1669766400000 | 232.85 |
1669852800000 | 235.32 |
1669939200000 | 234.35 |
1670198400000 | 233.13 |
1670284800000 | 231.16 |
1670371200000 | 228.54 |
1670457600000 | 229.54 |
1670544000000 | 230.75 |
1670803200000 | 230.31 |
1670889600000 | 233.08 |
1670976000000 | 232.47 |
1671062400000 | 229.18 |
1671148800000 | 227.07 |
1671408000000 | 226.11 |
1671494400000 | 225.71 |
1671580800000 | 228.49 |
1671667200000 | 228.07 |
1671753600000 | 229.3 |
1672099200000 | 229.37 |
1672185600000 | 228.85 |
1672272000000 | 230.79 |
1672358400000 | 229.72 |
1672617600000 | 230.54 |
1672704000000 | 231.47 |
1672790400000 | 235.96 |
1672876800000 | 233.7 |
1672963200000 | 238.57 |
1673222400000 | 240.06 |
1673308800000 | 240.16 |
1673395200000 | 240.72 |
1673481600000 | 242.38 |
1673568000000 | 242.13 |
1673827200000 | 243.36 |
1673913600000 | 243.41 |
1674000000000 | 242.81 |
1674086400000 | 241.12 |
1674172800000 | 243.3 |
1674432000000 | 244.66 |
1674518400000 | 244.7 |
1674604800000 | 244.38 |
1674691200000 | 246.24 |
1674777600000 | 248.22 |
1675036800000 | 247.22 |
1675123200000 | 247.87 |
1675209600000 | 249.37 |
1675296000000 | 253.47 |
1675382400000 | 250.05 |
1675641600000 | 245.68 |
1675728000000 | 246.9 |
1675814400000 | 247.83 |
1675900800000 | 248.11 |
1675987200000 | 246.99 |
1676246400000 | 248.17 |
1676332800000 | 248.9 |
1676419200000 | 249.48 |
1676505600000 | 249.62 |
1676592000000 | 249.49 |
1676851200000 | 250.58 |
1676937600000 | 248.12 |
1677024000000 | 246.88 |
1677110400000 | 246.71 |
1677196800000 | 244.6 |
1677456000000 | 245.25 |
1677542400000 | 244.46 |
1677628800000 | 243.72 |
1677715200000 | 244.97 |
1677801600000 | 247.36 |
1678060800000 | 248.59 |
1678147200000 | 244.97 |
1678233600000 | 244.36 |
1678320000000 | 242.76 |
1678406400000 | 239.23 |
1678665600000 | 238.17 |
1678752000000 | 238.56 |
1678838400000 | 236.06 |
1678924800000 | 236.75 |
1679011200000 | 235.19 |
1679270400000 | 238.06 |
1679356800000 | 239.92 |
1679443200000 | 237.64 |
1679529600000 | 238.4 |
1679616000000 | 237.14 |
1679875200000 | 237.85 |
1679961600000 | 238.45 |
1680048000000 | 240.99 |
1680134400000 | 242.66 |
1680220800000 | 245.17 |
1680480000000 | 244.57 |
1680566400000 | 244.08 |
1680652800000 | 243.74 |
1680739200000 | 244.78 |
1681171200000 | 247.04 |
1681257600000 | 247.27 |
1681344000000 | 248.87 |
1681430400000 | 248.89 |
1681689600000 | 250.01 |
1681776000000 | 250.13 |
1681862400000 | 250.61 |
1681948800000 | 250.08 |
1682035200000 | 250.37 |
1682294400000 | 250.04 |
1682380800000 | 248.52 |
1682467200000 | 249.61 |
1682553600000 | 252.11 |
1682640000000 | 253.77 |
1682899200000 | 253.48 |
1682985600000 | 248.78 |
1683072000000 | 250.04 |
1683158400000 | 250.17 |
1683244800000 | 253.02 |
1683504000000 | 254.34 |
1683590400000 | 252.66 |
1683676800000 | 253.06 |
1683763200000 | 250.95 |
1683849600000 | 249.8 |
1684108800000 | 251.19 |
1684195200000 | 247.63 |
1684281600000 | 247.38 |
1684368000000 | 247.86 |
1684454400000 | 248.31 |
1684713600000 | 248.67 |
1684800000000 | 247.99 |
1684886400000 | 245.37 |
1684972800000 | 242.8 |
1685059200000 | 243.69 |
1685318400000 | 244.09 |
1685404800000 | 243.35 |
1685491200000 | 241.21 |
1685577600000 | 243.24 |
1685664000000 | 247.71 |
1685923200000 | 247.29 |
1686009600000 | 247.3 |
1686096000000 | 248.77 |
1686182400000 | 248.58 |
1686268800000 | 249.45 |
1686528000000 | 248.21 |
1686614400000 | 249.87 |
1686700800000 | 250.11 |
1686787200000 | 252.11 |
1686873600000 | 253.3 |
1687132800000 | 253.1 |
1687219200000 | 250.86 |
1687305600000 | 248.99 |
1687392000000 | 246.59 |
1687478400000 | 243.69 |
1687737600000 | 245.22 |
1687824000000 | 248.09 |
1687910400000 | 248.08 |
1687996800000 | 249.22 |
1688083200000 | 250.44 |
1688342400000 | 252.26 |
1688428800000 | 252.53 |
1688515200000 | 251.22 |
1688601600000 | 247.89 |
1688688000000 | 248.27 |
1688947200000 | 248.92 |
1689033600000 | 251.26 |
1689120000000 | 255.25 |
1689206400000 | 257.48 |
1689292800000 | 256.94 |
1689552000000 | 255.9 |
1689638400000 | 256.68 |
1689724800000 | 258.38 |
1689811200000 | 258.91 |
1689897600000 | 258.26 |
1690156800000 | 259.52 |
1690243200000 | 258.9 |
1690329600000 | 260.67 |
1690416000000 | 258.82 |
1690502400000 | 258.5 |
1690761600000 | 257.48 |
1690848000000 | 255.2 |
1690934400000 | 253 |
1691020800000 | 252.21 |
1691107200000 | 253.49 |
1691366400000 | 253.7 |
1691452800000 | 250.57 |
1691539200000 | 251.4 |
1691625600000 | 252.96 |
1691712000000 | 252.19 |
1691971200000 | 250.52 |
1692057600000 | 248.42 |
1692144000000 | 247.29 |
1692230400000 | 245.6 |
1692316800000 | 245.5 |
1692576000000 | 244.45 |
1692662400000 | 245.06 |
1692748800000 | 247.7 |
1692835200000 | 246.77 |
1692921600000 | 246.97 |
1693180800000 | 249.4 |
1693267200000 | 251.92 |
1693353600000 | 254.01 |
1693440000000 | 252.27 |
1693526400000 | 252.35 |
1693785600000 | 251.88 |
1693872000000 | 248.83 |
1693958400000 | 248.61 |
1694044800000 | 246.69 |
1694131200000 | 246.12 |
1694390400000 | 248.26 |
1694476800000 | 248.97 |
1694563200000 | 249.66 |
1694649600000 | 252.23 |
1694736000000 | 251.69 |
1694995200000 | 251.21 |
1695081600000 | 252.37 |
1695168000000 | 253.34 |
1695254400000 | 250.49 |
1695340800000 | 249.91 |
1695600000000 | 247.94 |
1695686400000 | 246.02 |
1695772800000 | 245.14 |
1695859200000 | 246.33 |
1695945600000 | 247.1 |
1696204800000 | 244.65 |
1696291200000 | 240.08 |
1696377600000 | 240.19 |
1696464000000 | 241.06 |
1696550400000 | 242.56 |
1696809600000 | 243.46 |
1696896000000 | 246.01 |
1696982400000 | 246.1 |
1697068800000 | 244.41 |
1697155200000 | 242.56 |
1697414400000 | 243.78 |
1697500800000 | 244.02 |
1697587200000 | 242.61 |
1697673600000 | 240.62 |
1697760000000 | 238.5 |
1698019200000 | 236.66 |
1698105600000 | 236.52 |
1698192000000 | 234.99 |
1698278400000 | 233.96 |
1698364800000 | 233.62 |
1698624000000 | 233.45 |
1698710400000 | 234.91 |
1698796800000 | 234.89 |
1698883200000 | 240.04 |
1698969600000 | 244.98 |
1699228800000 | 244.22 |
1699315200000 | 242.71 |
1699401600000 | 241.03 |
1699488000000 | 240.22 |
1699574400000 | 239.58 |
1699833600000 | 240.33 |
1699920000000 | 245.46 |
1700006400000 | 248.35 |
1700092800000 | 247.6 |
1700179200000 | 248.42 |
1700438400000 | 250.75 |
1700524800000 | 250.13 |
1700611200000 | 249.95 |
1700697600000 | 250.73 |
1700784000000 | 251.83 |
1701043200000 | 252.18 |
1701129600000 | 253.12 |
1701216000000 | 253.45 |
1701302400000 | 254.24 |
1701388800000 | 256.61 |
1701648000000 | 257.15 |
1701734400000 | 255.88 |
1701820800000 | 258.63 |
1701907200000 | 259.7 |
1701993600000 | 259.86 |
1702252800000 | 259.54 |
1702339200000 | 260.21 |
1702425600000 | 263.41 |
1702512000000 | 269.79 |
1702598400000 | 267.47 |
1702857600000 | 266.04 |
1702944000000 | 267.57 |
1703030400000 | 266.77 |
1703116800000 | 267.7 |
1703203200000 | 269.29 |
1703635200000 | 272.61 |
1703721600000 | 273.42 |
1703808000000 | 271.9 |
1704153600000 | 272.05 |
1704240000000 | 268.32 |
1704326400000 | 270.23 |
1704412800000 | 271.68 |
1704672000000 | 273.73 |
1704758400000 | 272.37 |
1704844800000 | 272.04 |
1704931200000 | 270.94 |
1705017600000 | 271.96 |
1705276800000 | 272.21 |
1705363200000 | 269.49 |
1705449600000 | 265.91 |
1705536000000 | 266.08 |
1705622400000 | 268.87 |
1705881600000 | 270.22 |
1705968000000 | 270.07 |
1706054400000 | 270.41 |
1706140800000 | 270.23 |
1706227200000 | 271.05 |
1706486400000 | 270.37 |
1706572800000 | 270.2 |
1706745600000 | 269.76 |
1706832000000 | 268.17 |
1707091200000 | 264.69 |
1707177600000 | 266.95 |
1707264000000 | 264.97 |
1707350400000 | 263.74 |
1707436800000 | 263.65 |
1707696000000 | 265.12 |
1707782400000 | 261.3 |
1707868800000 | 262.74 |
1707955200000 | 266.64 |
1708041600000 | 266.13 |
1708300800000 | 267.02 |
1708387200000 | 268.66 |
1708473600000 | 270.56 |
1708560000000 | 272.23 |
1708646400000 | 271.8 |
1708905600000 | 270.5299 |
1708992000000 | 272.13 |
1709078400000 | 271.17 |
1709164800000 | 272.74 |
1709251200000 | 274.86 |
1709510400000 | 275.82 |
1709596800000 | 274.88 |
1709683200000 | 276.48 |
1709769600000 | 277.65 |
1709856000000 | 278.76 |
1710115200000 | 278.33 |
1710201600000 | 278.52 |
1710288000000 | 278.35 |
1710374400000 | 276.21 |
1710460800000 | 277.61 |
1710720000000 | 277.3399 |
1710806400000 | 276.6 |
1710892800000 | 278.27 |
1710979200000 | 280.7799 |
1711065600000 | 279.48 |
1711324800000 | 279.31 |
1711411200000 | 278.94 |
1711497600000 | 281.91 |
1711584000000 | 283 |
1712016000000 | 279.97 |
1712102400000 | 280.91 |
1712188800000 | 281.81 |
1712275200000 | 279.62 |
1712534400000 | 283.41 |
1712620800000 | 284.99 |
1712707200000 | 280.91 |
1712793600000 | 279.44 |
1712880000000 | 276.9 |
1713139200000 | 275.2 |
1713225600000 | 270.93 |
1713312000000 | 272.05 |
1713398400000 | 272.66 |
1713484800000 | 273.11 |
1713744000000 | 275.7799 |
1713830400000 | 278.56 |
1713916800000 | 279.52 |
1714003200000 | 278.16 |
1714089600000 | 279.8399 |
1714348800000 | 282.31 |
1714435200000 | 280.71 |
1714521600000 | 280.37 |
1714608000000 | 281.82 |
1714694400000 | 285.98 |
1714953600000 | 287.36 |
1715040000000 | 288.54 |
1715126400000 | 286.98 |
1715212800000 | 288.67 |
1715299200000 | 290.54 |
1715558400000 | 292.27 |
1715644800000 | 294.6 |
1715731200000 | 296.87 |
1715817600000 | 297.76 |
1715904000000 | 299.27 |
1716163200000 | 299.2 |
1716249600000 | 298.58 |
1716336000000 | 297.74 |
1716422400000 | 294.1 |
1716508800000 | 293.79 |
1716768000000 | 295.21 |
1716854400000 | 294.76 |
1716940800000 | 290.8399 |
1717027200000 | 292.7799 |
1717113600000 | 294.81 |
1717372800000 | 296.19 |
1717459200000 | 296.83 |
1717545600000 | 296.71 |
1717632000000 | 297.12 |
1717718400000 | 295.72 |
1717977600000 | 294.85 |
1718064000000 | 291.93 |
1718150400000 | 294.38 |
1718236800000 | 292.41 |
1718323200000 | 290.2799 |
1718582400000 | 291.29 |
1718668800000 | 293.56 |
1718755200000 | 293.76 |
1718841600000 | 294.57 |
1718928000000 | 294.17 |
1719187200000 | 297.04 |
1719273600000 | 294.5899 |
1719360000000 | 292.06 |
1719446400000 | 292.0899 |
1719532800000 | 293.98 |
1719792000000 | 294.33 |
1719878400000 | 294.0899 |
1719964800000 | 296.01 |
1720051200000 | 296.96 |
1720137600000 | 297.51 |
1720396800000 | 298.47 |
1720483200000 | 296.92 |
1720569600000 | 299.32 |
1720656000000 | 304.38 |
1720742400000 | 306.5 |
1721001600000 | 306.02 |
1721088000000 | 307.54 |
1721174400000 | 311.65 |
1721260800000 | 311.33 |
1721347200000 | 308.68 |
1721606400000 | 309.38 |
1721692800000 | 309.45 |
1721779200000 | 308.8 |
1721865600000 | 308.1 |
1721952000000 | 311.92 |
1722211200000 | 312.3399 |
1722297600000 | 313.38 |
1722384000000 | 313.2799 |
1722470400000 | 313.77 |
1722556800000 | 311.91 |
1722816000000 | 302.92 |
1722902400000 | 305.82 |
1722988800000 | 308.45 |
1723075200000 | 309.5899 |
iSTOXX Global Cities of Tomorrow Select 30 | STOXX Global Select 100 USD | |
---|---|---|
2017 | 22.9410711 | 17.1181649 |
2018 | -3.8445374 | -7.7069083 |
2019 | 27.0316781 | 20.4289377 |
2020 | -4.3599344 | -10.944577 |
2021 | 16.5538071 | 14.2845075 |
2022 | -18.3882797 | -6.8118129 |
2023 | 18.682519 | 7.3626934 |
2024 | 27.8160226 | 10.6677691 |
Methodology
The parent index is the STOXX Developed and Emerging Markets Total Market Index. First, stocks that rank in the top half of the universe in terms of ESG scores are selected. From those, companies with revenue exposure above 25% to the sectors associated with the sustainable smart cities megatrend are selected. Additional filters are applied to ensure companies engaged in controversial activities, or non-compliant with the Global Standards Screening, are excluded. The eligible companies are ranked based on their volatility; the top 50% of companies with the lowest volatility proceed to the next step. All remaining companies are ranked based on their dividend yield; the 30 companies with the highest yields are selected such that country, region and industry diversification constraints are met.
The index is weighted by the inverse of the selected stocks' volatility; component weight is capped at 10%. The index composition is reviewed quarterly.
The detailed methodology including the calculation formula and the list of sectors can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0483174337 | IXGCTSP | IXGCTSP INDEX | .IXGCTSP |
Net Return EUR | CH0483174360 | IXGCTSR | IXGCTSR INDEX | .IXGCTSR |
Gross Return EUR | CH0483174311 | IXGCTSGR | IXGCTSGR INDEX | .IXGCTSGR |
Gross Return USD | CH0483174345 | IXGCTSGV | .IXGCTSGV | |
Net Return USD | CH0483174329 | IXGCTSV | .IXGCTSV | |
Price USD | CH0483174352 | IXGCTSL | .IXGCTSL |
Quick Facts
Weighting | Inverse Volatility weighted |
Cap Factor | 0.1 |
No. of components | 30 |
Review frequency | Quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available from Jun. 18, 2012 |
Inception date | Jun. 27, 2019 |
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://qontigo.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.
ISTOXX INDICES
iSTOXX Global Cities of Tomorrow Select 30
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
BCE Inc. | Telecommunications | Canada | 4.407% |
HKT TRUST & HKT | Telecommunications | Hong Kong | 4.265% |
Equity Residential | Real Estate | USA | 3.917% |
HAZAMA ANDO | Construction and Materials | Japan | 3.912% |
TELENOR | Telecommunications | Norway | 3.889% |
MEDTRONIC PLC | Health Care | USA | 3.747% |
TELIA COMPANY | Telecommunications | Sweden | 3.626% |
ACADIA REAL.TST.SHRE. BEN INT | Real Estate | USA | 3.597% |
MID-AMER.APT COMMUNITIES | Real Estate | USA | 3.504% |
BBSEGURIDADE ON NM | Insurance | Brazil | 3.464% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 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.