Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Global Transformation Select 30
Index Description
The iSTOXX Global Transformation Select 30 EUR Index represents an investment targeted at key areas driving deep societal and economic change in our fast-evolving world. The index tracks 30 liquid stocks with low volatility and high dividend yield. Components are selected from a global pool of companies that provide diverse solutions as consumers change their habits and governments and industries adopt new processes and priorities. Selected businesses address trends including improved connectivity, Industry 4.0, sustainable growth and better healthcare. These trends themselves are underpinned by the growing use of technology and connectivity solutions, an increasing focus on environmental sustainability, and healthcare demand; all catalyzed by the COVID-19 crisis and rising public awareness of these drivers brought by the pandemic. Eligible companies are also screened to select leaders in ESG criteria and to exclude those involved in undesirable activities from a responsibility point of view. Industry and country neutrality filters are applied in the selection process to ensure diversification. 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 segments that are positively affected by the global transformation we are going through.
Key facts
- Selection of 30 liquid stocks with low volatility and high dividend yield.
- Index allows targeted investment in the global transformation.
- Detailed FactSet Revere data help select companies with a revenue exposure above 25% to sectors related to sustainable smart cities.
- Liquidity filter ensures replicability.
- Companies are GSS 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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Global Transformation Select 30 | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 4.8 | 2.0 | 147.9 |
STOXX Global Select 100 EUR | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 1.5 | 0.8 | 127.8 |
Supersector weighting (top 10)
Telecommunications | 23.6 |
---|---|
Health Care | 20.9 |
Real Estate | 18.0 |
Technology | 14.2 |
Industrial Goods and Services | 11.0 |
Financial Services | 10.0 |
Utilities | 2.3 |
Country weighting
USA | 59.3 |
---|---|
Taiwan | 10.9 |
Canada | 4.8 |
Hong Kong | 4.6 |
Brazil | 4.6 |
Norway | 4.2 |
Finland | 3.3 |
UK | 3.1 |
France | 2.7 |
Japan | 2.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Global Transformation Select 30 | 3.5 | 11.4 | 15.5 | 24.6 | 74.1 | N/A | N/A | 15.7 | 7.7 | 11.9 |
STOXX Global Select 100 EUR | 4.7 | 8.3 | 10.9 | 20.1 | 16.9 | N/A | N/A | 11.0 | 6.4 | 3.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global Transformation Select 30 | N/A | N/A | 9.9 | 11.2 | 14.3 | N/A | N/A | 1.1 | 0.5 | 0.7 |
STOXX Global Select 100 EUR | N/A | N/A | 7.3 | 7.8 | 13.2 | N/A | N/A | 0.9 | 0.6 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global Transformation Select 30 | 0.3 | 0.6 | 0.7 | 0.7 | 0.8 | 10.1 | 7.6 | 7.0 | 8.1 | 9.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global Transformation Select 30 | 0.6 | 1.0 | 1.0 | 1.0 | 0.8 | -1.4 | 0.6 | 0.6 | 0.2 | 0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
ISTOXX INDICES
iSTOXX Global Transformation 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 Transformation Select 30 | 24.4 | 12.8 | 16.7 | 16.7 | 1.5 | 6.1 | 1.7 | 4.3 |
STOXX Global Select 100 EUR | 15.9 | 12.4 | 14.0 | 14.0 | 1.4 | 6.0 | 1.1 | 4.8 |
Performance and annual returns
iSTOXX Global Transformation Select 30 | |
---|---|
1339977600000 | 100 |
1340064000000 | 100.46 |
1340150400000 | 100.83 |
1340236800000 | 100.68 |
1340323200000 | 101.58 |
1340582400000 | 100.85 |
1340668800000 | 100.94 |
1340755200000 | 102.14 |
1340841600000 | 102.5 |
1340928000000 | 103.24 |
1341187200000 | 104.66 |
1341273600000 | 105.41 |
1341360000000 | 106 |
1341446400000 | 106.36 |
1341532800000 | 106.02 |
1341792000000 | 106.3 |
1341878400000 | 106.23 |
1341964800000 | 106.12 |
1342051200000 | 105.99 |
1342137600000 | 106.86 |
1342396800000 | 107.26 |
1342483200000 | 108.05 |
1342569600000 | 108.37 |
1342656000000 | 108.52 |
1342742400000 | 107.88 |
1343001600000 | 106.85 |
1343088000000 | 106.19 |
1343174400000 | 106.37 |
1343260800000 | 106.9 |
1343347200000 | 107.8 |
1343606400000 | 109.03 |
1343692800000 | 108.11 |
1343779200000 | 108.22 |
1343865600000 | 108.3 |
1343952000000 | 108.7 |
1344211200000 | 108.72 |
1344297600000 | 108.91 |
1344384000000 | 109.5 |
1344470400000 | 109.93 |
1344556800000 | 110.24 |
1344816000000 | 109.8 |
1344902400000 | 110.32 |
1344988800000 | 110.77 |
1345075200000 | 110.73 |
1345161600000 | 111.27 |
1345420800000 | 110.89 |
1345507200000 | 109.91 |
1345593600000 | 109.47 |
1345680000000 | 108.39 |
1345766400000 | 109.23 |
1346025600000 | 109.3 |
1346112000000 | 108.74 |
1346198400000 | 109.22 |
1346284800000 | 108.72 |
1346371200000 | 108.35 |
1346630400000 | 108.73 |
1346716800000 | 109.1 |
1346803200000 | 108.69 |
1346889600000 | 109.99 |
1346976000000 | 109.11 |
1347235200000 | 108.9 |
1347321600000 | 109.02 |
1347408000000 | 109.43 |
1347494400000 | 109.64 |
1347580800000 | 108.6 |
1347840000000 | 108.45 |
1347926400000 | 108.62 |
1348012800000 | 108.78 |
1348099200000 | 109.58 |
1348185600000 | 110.17 |
1348444800000 | 110.42 |
1348531200000 | 109.81 |
1348617600000 | 109.61 |
1348704000000 | 109.93 |
1348790400000 | 109.1 |
1349049600000 | 108.8 |
1349136000000 | 108.9 |
1349222400000 | 108.71 |
1349308800000 | 108.72 |
1349395200000 | 108.62 |
1349654400000 | 109.04 |
1349740800000 | 108.54 |
1349827200000 | 107.62 |
1349913600000 | 107.4 |
1350000000000 | 106.97 |
1350259200000 | 107.08 |
1350345600000 | 107.57 |
1350432000000 | 107.36 |
1350518400000 | 107.44 |
1350604800000 | 107.12 |
1350864000000 | 106.39 |
1350950400000 | 106.13 |
1351036800000 | 106.26 |
1351123200000 | 106.71 |
1351209600000 | 106.8 |
1351468800000 | 106.67 |
1351555200000 | 106.47 |
1351641600000 | 106.26 |
1351728000000 | 107.11 |
1351814400000 | 107.17 |
1352073600000 | 107.38 |
1352160000000 | 107.41 |
1352246400000 | 106.54 |
1352332800000 | 105.95 |
1352419200000 | 106.07 |
1352678400000 | 105.7 |
1352764800000 | 105.22 |
1352851200000 | 103.93 |
1352937600000 | 103.31 |
1353024000000 | 104.55 |
1353283200000 | 105.05 |
1353369600000 | 105.05 |
1353456000000 | 105.17 |
1353542400000 | 105.07 |
1353628800000 | 105.52 |
1353888000000 | 105.26 |
1353974400000 | 105.37 |
1354060800000 | 105.99 |
1354147200000 | 106.37 |
1354233600000 | 106.39 |
1354492800000 | 105.68 |
1354579200000 | 105.76 |
1354665600000 | 106.09 |
1354752000000 | 106.76 |
1354838400000 | 107.2 |
1355097600000 | 107.71 |
1355184000000 | 107.61 |
1355270400000 | 107.01 |
1355356800000 | 106.28 |
1355443200000 | 105.84 |
1355702400000 | 106.06 |
1355788800000 | 106.57 |
1355875200000 | 106.62 |
1355961600000 | 106.93 |
1356048000000 | 106.88 |
1356307200000 | 106.47 |
1356566400000 | 106.12 |
1356652800000 | 105.44 |
1356912000000 | 106.1 |
1357084800000 | 107.9 |
1357171200000 | 108.95 |
1357257600000 | 109.92 |
1357516800000 | 109.47 |
1357603200000 | 109.61 |
1357689600000 | 109.97 |
1357776000000 | 109.55 |
1357862400000 | 108.99 |
1358121600000 | 108.52 |
1358208000000 | 108.58 |
1358294400000 | 108.76 |
1358380800000 | 108.97 |
1358467200000 | 109.42 |
1358726400000 | 109.36 |
1358812800000 | 109.96 |
1358899200000 | 109.43 |
1358985600000 | 108.99 |
1359072000000 | 108.67 |
1359331200000 | 109.05 |
1359417600000 | 109.56 |
1359504000000 | 109.13 |
1359590400000 | 108.7 |
1359676800000 | 108.46 |
1359936000000 | 108.29 |
1360022400000 | 108.42 |
1360108800000 | 108.52 |
1360195200000 | 109.34 |
1360281600000 | 110.15 |
1360540800000 | 109.8 |
1360627200000 | 109.77 |
1360713600000 | 110.23 |
1360800000000 | 110.64 |
1360886400000 | 110.18 |
1361145600000 | 110.19 |
1361232000000 | 110.8 |
1361318400000 | 110.12 |
1361404800000 | 110.02 |
1361491200000 | 111.42 |
1361750400000 | 110.44 |
1361836800000 | 111.54 |
1361923200000 | 111.99 |
1362009600000 | 112.85 |
1362096000000 | 113.1 |
1362355200000 | 113.19 |
1362441600000 | 114.43 |
1362528000000 | 114.63 |
1362614400000 | 114.02 |
1362700800000 | 115 |
1362960000000 | 115.44 |
1363046400000 | 115.7 |
1363132800000 | 115.92 |
1363219200000 | 116.51 |
1363305600000 | 116.57 |
1363564800000 | 116.73 |
1363651200000 | 117.01 |
1363737600000 | 117.09 |
1363824000000 | 117.51 |
1363910400000 | 117.55 |
1364169600000 | 118.17 |
1364256000000 | 118.58 |
1364342400000 | 118.78 |
1364428800000 | 119.01 |
1364860800000 | 119.55 |
1364947200000 | 118.93 |
1365033600000 | 118.89 |
1365120000000 | 117.13 |
1365379200000 | 117.3 |
1365465600000 | 117.61 |
1365552000000 | 118.97 |
1365638400000 | 119.33 |
1365724800000 | 119.14 |
1365984000000 | 118.14 |
1366070400000 | 118.03 |
1366156800000 | 117.44 |
1366243200000 | 117.4 |
1366329600000 | 117.61 |
1366588800000 | 118.56 |
1366675200000 | 119.87 |
1366761600000 | 120.36 |
1366848000000 | 121.08 |
1366934400000 | 121.04 |
1367193600000 | 121.49 |
1367280000000 | 121.23 |
1367366400000 | 120.49 |
1367452800000 | 121.46 |
1367539200000 | 121.37 |
1367798400000 | 121.53 |
1367884800000 | 121.76 |
1367971200000 | 122.19 |
1368057600000 | 122.31 |
1368144000000 | 123.17 |
1368403200000 | 122.82 |
1368489600000 | 123.05 |
1368576000000 | 124.41 |
1368662400000 | 124.36 |
1368748800000 | 124.95 |
1369008000000 | 124.75 |
1369094400000 | 125.04 |
1369180800000 | 124.89 |
1369267200000 | 123.58 |
1369353600000 | 123.3 |
1369612800000 | 123.35 |
1369699200000 | 123.58 |
1369785600000 | 121.82 |
1369872000000 | 121.54 |
1369958400000 | 120.54 |
1370217600000 | 120.06 |
1370304000000 | 120.09 |
1370390400000 | 118.39 |
1370476800000 | 117.83 |
1370563200000 | 118.42 |
1370822400000 | 118.76 |
1370908800000 | 117.56 |
1370995200000 | 116.97 |
1371081600000 | 118.16 |
1371168000000 | 117.78 |
1371427200000 | 118.24 |
1371513600000 | 118.37 |
1371600000000 | 117.07 |
1371686400000 | 114.9 |
1371772800000 | 115.43 |
1372032000000 | 113.77 |
1372118400000 | 115.27 |
1372204800000 | 117.18 |
1372291200000 | 118.51 |
1372377600000 | 118.13 |
1372636800000 | 118.66 |
1372723200000 | 118.43 |
1372809600000 | 118.3 |
1372896000000 | 119.65 |
1372982400000 | 119.02 |
1373241600000 | 119.81 |
1373328000000 | 120.99 |
1373414400000 | 120.61 |
1373500800000 | 121.31 |
1373587200000 | 120.75 |
1373846400000 | 121.24 |
1373932800000 | 120.39 |
1374019200000 | 121.18 |
1374105600000 | 121.41 |
1374192000000 | 121.28 |
1374451200000 | 121.03 |
1374537600000 | 121.6 |
1374624000000 | 121.29 |
1374710400000 | 121.98 |
1374796800000 | 121.88 |
1375056000000 | 122.41 |
1375142400000 | 122.39 |
1375228800000 | 121.72 |
1375315200000 | 122.5 |
1375401600000 | 122.59 |
1375660800000 | 122.88 |
1375747200000 | 122 |
1375833600000 | 122.28 |
1375920000000 | 122.61 |
1376006400000 | 122.98 |
1376265600000 | 123.47 |
1376352000000 | 123.91 |
1376438400000 | 123.6 |
1376524800000 | 122.3 |
1376611200000 | 121.75 |
1376870400000 | 120.8 |
1376956800000 | 120.38 |
1377043200000 | 120.25 |
1377129600000 | 120.93 |
1377216000000 | 121.6 |
1377475200000 | 121.5 |
1377561600000 | 119.98 |
1377648000000 | 120 |
1377734400000 | 121.5 |
1377820800000 | 121.18 |
1378080000000 | 122.1 |
1378166400000 | 121.89 |
1378252800000 | 122.64 |
1378339200000 | 123.39 |
1378425600000 | 123.61 |
1378684800000 | 123.46 |
1378771200000 | 124.15 |
1378857600000 | 124.39 |
1378944000000 | 124.64 |
1379030400000 | 125.22 |
1379289600000 | 125.6 |
1379376000000 | 125.78 |
1379462400000 | 126.6 |
1379548800000 | 125.51 |
1379635200000 | 124.97 |
1379894400000 | 125.14 |
1379980800000 | 125.37 |
1380067200000 | 125.19 |
1380153600000 | 125.53 |
1380240000000 | 124.53 |
1380499200000 | 124.36 |
1380585600000 | 125.46 |
1380672000000 | 124.88 |
1380758400000 | 124.27 |
1380844800000 | 124.5 |
1381104000000 | 124.26 |
1381190400000 | 123.35 |
1381276800000 | 123.77 |
1381363200000 | 125.51 |
1381449600000 | 126.28 |
1381708800000 | 126.1 |
1381795200000 | 126.46 |
1381881600000 | 127.6 |
1381968000000 | 127.52 |
1382054400000 | 127.84 |
1382313600000 | 128.64 |
1382400000000 | 128.76 |
1382486400000 | 127.49 |
1382572800000 | 127.23 |
1382659200000 | 127.55 |
1382918400000 | 127.62 |
1383004800000 | 128.1 |
1383091200000 | 127.89 |
1383177600000 | 129.11 |
1383264000000 | 129.42 |
1383523200000 | 129.85 |
1383609600000 | 129.55 |
1383696000000 | 129.79 |
1383782400000 | 129.05 |
1383868800000 | 129.23 |
1384128000000 | 128.69 |
1384214400000 | 127.98 |
1384300800000 | 128.03 |
1384387200000 | 128.31 |
1384473600000 | 128.71 |
1384732800000 | 128.67 |
1384819200000 | 128.6 |
1384905600000 | 128.18 |
1384992000000 | 128.43 |
1385078400000 | 128.02 |
1385337600000 | 128.34 |
1385424000000 | 127.4 |
1385510400000 | 127.53 |
1385596800000 | 127.71 |
1385683200000 | 127.61 |
1385942400000 | 127.55 |
1386028800000 | 126.69 |
1386115200000 | 126.38 |
1386201600000 | 125.21 |
1386288000000 | 126.47 |
1386547200000 | 126.53 |
1386633600000 | 125.89 |
1386720000000 | 124.51 |
1386806400000 | 123.99 |
1386892800000 | 124.2 |
1387152000000 | 124.69 |
1387238400000 | 125.28 |
1387324800000 | 125.83 |
1387411200000 | 127.12 |
1387497600000 | 127.77 |
1387756800000 | 128.45 |
1387843200000 | 129.05 |
1388102400000 | 129.36 |
1388361600000 | 129.12 |
1388448000000 | 129.49 |
1388620800000 | 129.26 |
1388707200000 | 130.37 |
1388966400000 | 130.08 |
1389052800000 | 130.5 |
1389139200000 | 130.53 |
1389225600000 | 130.29 |
1389312000000 | 130.79 |
1389571200000 | 131.13 |
1389657600000 | 131.38 |
1389744000000 | 132.5 |
1389830400000 | 133.28 |
1389916800000 | 133.35 |
1390176000000 | 133.41 |
1390262400000 | 133.59 |
1390348800000 | 133.64 |
1390435200000 | 132.51 |
1390521600000 | 130.67 |
1390780800000 | 130.27 |
1390867200000 | 131.08 |
1390953600000 | 130.54 |
1391040000000 | 131.42 |
1391126400000 | 131.5 |
1391385600000 | 129.4 |
1391472000000 | 129.41 |
1391558400000 | 129.52 |
1391644800000 | 130.14 |
1391731200000 | 130.65 |
1391990400000 | 130.78 |
1392076800000 | 132.19 |
1392163200000 | 133.53 |
1392249600000 | 133.31 |
1392336000000 | 133.87 |
1392595200000 | 133.95 |
1392681600000 | 133.81 |
1392768000000 | 134.26 |
1392854400000 | 134.6 |
1392940800000 | 134.38 |
1393200000000 | 135.62 |
1393286400000 | 136.15 |
1393372800000 | 136.71 |
1393459200000 | 136.94 |
1393545600000 | 136.66 |
1393804800000 | 134.94 |
1393891200000 | 137.11 |
1393977600000 | 137.15 |
1394064000000 | 136.59 |
1394150400000 | 135.65 |
1394409600000 | 135.69 |
1394496000000 | 135.68 |
1394582400000 | 135.21 |
1394668800000 | 134.37 |
1394755200000 | 133.9 |
1395014400000 | 135.28 |
1395100800000 | 136.29 |
1395187200000 | 135.99 |
1395273600000 | 136.8 |
1395360000000 | 136.32 |
1395619200000 | 135.38 |
1395705600000 | 136.33 |
1395792000000 | 136.95 |
1395878400000 | 137.38 |
1395964800000 | 138.39 |
1396224000000 | 138.59 |
1396310400000 | 139.29 |
1396396800000 | 139.62 |
1396483200000 | 139.65 |
1396569600000 | 139.97 |
1396828800000 | 139.15 |
1396915200000 | 138.73 |
1397001600000 | 139.71 |
1397088000000 | 138.53 |
1397174400000 | 137.19 |
1397433600000 | 137.83 |
1397520000000 | 137.47 |
1397606400000 | 139.27 |
1397692800000 | 139.25 |
1398124800000 | 141.26 |
1398211200000 | 140.6 |
1398297600000 | 141.3 |
1398384000000 | 140.44 |
1398643200000 | 141.82 |
1398729600000 | 142.85 |
1398816000000 | 142.79 |
1398902400000 | 143.03 |
1398988800000 | 143.08 |
1399248000000 | 143.13 |
1399334400000 | 142.46 |
1399420800000 | 143.02 |
1399507200000 | 143.81 |
1399593600000 | 144.65 |
1399852800000 | 145.62 |
1399939200000 | 146.32 |
1400025600000 | 146.29 |
1400112000000 | 146.07 |
1400198400000 | 146.27 |
1400457600000 | 146.02 |
1400544000000 | 145.24 |
1400630400000 | 146.23 |
1400716800000 | 146.52 |
1400803200000 | 146.94 |
1401062400000 | 147.12 |
1401148800000 | 147.35 |
1401235200000 | 147.73 |
1401321600000 | 147.67 |
1401408000000 | 147.77 |
1401667200000 | 149.08 |
1401753600000 | 147.74 |
1401840000000 | 148.02 |
1401926400000 | 148.6 |
1402012800000 | 149.52 |
1402272000000 | 150.1 |
1402358400000 | 150.69 |
1402444800000 | 150.15 |
1402531200000 | 150.13 |
1402617600000 | 150.66 |
1402876800000 | 150.15 |
1402963200000 | 150.51 |
1403049600000 | 150.65 |
1403136000000 | 150.85 |
1403222400000 | 151.46 |
1403481600000 | 151.23 |
1403568000000 | 150.72 |
1403654400000 | 150.34 |
1403740800000 | 150.98 |
1403827200000 | 151.09 |
1404086400000 | 151.05 |
1404172800000 | 152.06 |
1404259200000 | 152.45 |
1404345600000 | 153.2 |
1404432000000 | 153.1 |
1404691200000 | 152.38 |
1404777600000 | 151.36 |
1404864000000 | 150.87 |
1404950400000 | 150.5 |
1405036800000 | 150.71 |
1405296000000 | 151.23 |
1405382400000 | 151.37 |
1405468800000 | 153.05 |
1405555200000 | 152.08 |
1405641600000 | 152.87 |
1405900800000 | 152.45 |
1405987200000 | 153.93 |
1406073600000 | 154.05 |
1406160000000 | 154.77 |
1406246400000 | 154.42 |
1406505600000 | 154.26 |
1406592000000 | 156.01 |
1406678400000 | 155.58 |
1406764800000 | 153.65 |
1406851200000 | 151.79 |
1407110400000 | 152.07 |
1407196800000 | 152.73 |
1407283200000 | 151.62 |
1407369600000 | 150.25 |
1407456000000 | 149.97 |
1407715200000 | 151.4 |
1407801600000 | 151.64 |
1407888000000 | 151.86 |
1407974400000 | 152.41 |
1408060800000 | 152.2 |
1408320000000 | 153.26 |
1408406400000 | 153.93 |
1408492800000 | 154.39 |
1408579200000 | 155.26 |
1408665600000 | 155.41 |
1408924800000 | 156.14 |
1409011200000 | 156.7 |
1409097600000 | 157.13 |
1409184000000 | 156.96 |
1409270400000 | 157.51 |
1409529600000 | 157.86 |
1409616000000 | 157.71 |
1409702400000 | 158.36 |
1409788800000 | 159.94 |
1409875200000 | 159.94 |
1410134400000 | 159.86 |
1410220800000 | 159.04 |
1410307200000 | 158.52 |
1410393600000 | 158.45 |
1410480000000 | 157.5 |
1410739200000 | 157.27 |
1410825600000 | 157.63 |
1410912000000 | 158.08 |
1410998400000 | 158.8 |
1411084800000 | 159.71 |
1411344000000 | 159.26 |
1411430400000 | 157.92 |
1411516800000 | 159.14 |
1411603200000 | 158.16 |
1411689600000 | 159.05 |
1411948800000 | 158.73 |
1412035200000 | 159.53 |
1412121600000 | 158.73 |
1412208000000 | 157.06 |
1412294400000 | 159.36 |
1412553600000 | 159.04 |
1412640000000 | 156.98 |
1412726400000 | 156.67 |
1412812800000 | 155.58 |
1412899200000 | 154.85 |
1413158400000 | 153.33 |
1413244800000 | 153.39 |
1413331200000 | 150.67 |
1413417600000 | 150.11 |
1413504000000 | 152.59 |
1413763200000 | 153.07 |
1413849600000 | 155.67 |
1413936000000 | 157.17 |
1414022400000 | 158.06 |
1414108800000 | 158.67 |
1414368000000 | 158.72 |
1414454400000 | 160.08 |
1414540800000 | 159.86 |
1414627200000 | 161.61 |
1414713600000 | 163.69 |
1414972800000 | 164.04 |
1415059200000 | 164.04 |
1415145600000 | 165.21 |
1415232000000 | 165.84 |
1415318400000 | 166.07 |
1415577600000 | 167 |
1415664000000 | 167.29 |
1415750400000 | 166.33 |
1415836800000 | 166.64 |
1415923200000 | 166.85 |
1416182400000 | 167.09 |
1416268800000 | 167.37 |
1416355200000 | 167.32 |
1416441600000 | 166.88 |
1416528000000 | 169.35 |
1416787200000 | 169.21 |
1416873600000 | 168.98 |
1416960000000 | 169.2 |
1417046400000 | 170.07 |
1417132800000 | 170.6 |
1417392000000 | 169.88 |
1417478400000 | 170.62 |
1417564800000 | 172.06 |
1417651200000 | 170.56 |
1417737600000 | 172.14 |
1417996800000 | 171.54 |
1418083200000 | 168.97 |
1418169600000 | 167.97 |
1418256000000 | 168.5 |
1418342400000 | 165.38 |
1418601600000 | 164.04 |
1418688000000 | 163.83 |
1418774400000 | 165.56 |
1418860800000 | 170.37 |
1418947200000 | 170.91 |
1419206400000 | 172.59 |
1419292800000 | 173.34 |
1419379200000 | 173.13 |
1419811200000 | 173.52 |
1419897600000 | 172.82 |
1419984000000 | 173.01 |
1420156800000 | 174.27 |
1420416000000 | 174 |
1420502400000 | 173.66 |
1420588800000 | 175.51 |
1420675200000 | 178.47 |
1420761600000 | 177.99 |
1421020800000 | 178.96 |
1421107200000 | 179.79 |
1421193600000 | 178.79 |
1421280000000 | 181.51 |
1421366400000 | 184.03 |
1421625600000 | 182.97 |
1421712000000 | 183.49 |
1421798400000 | 182.98 |
1421884800000 | 186.73 |
1421971200000 | 188.6 |
1422230400000 | 189.33 |
1422316800000 | 187.04 |
1422403200000 | 187.54 |
1422489600000 | 187.33 |
1422576000000 | 186.25 |
1422835200000 | 185.98 |
1422921600000 | 187.04 |
1423008000000 | 187.52 |
1423094400000 | 188.7 |
1423180800000 | 189.83 |
1423440000000 | 188.98 |
1423526400000 | 190.53 |
1423612800000 | 190.7 |
1423699200000 | 191.03 |
1423785600000 | 191.87 |
1424044800000 | 191.48 |
1424131200000 | 192.08 |
1424217600000 | 192.75 |
1424304000000 | 192.48 |
1424390400000 | 192.72 |
1424649600000 | 192.83 |
1424736000000 | 192.83 |
1424822400000 | 192.75 |
1424908800000 | 194.38 |
1424995200000 | 194.27 |
1425254400000 | 194.88 |
1425340800000 | 194.1 |
1425427200000 | 195.17 |
1425513600000 | 195.97 |
1425600000000 | 196.33 |
1425859200000 | 196.55 |
1425945600000 | 196.35 |
1426032000000 | 198.29 |
1426118400000 | 199.66 |
1426204800000 | 200.52 |
1426464000000 | 201.68 |
1426550400000 | 200.7 |
1426636800000 | 202.24 |
1426723200000 | 202.89 |
1426809600000 | 202.13 |
1427068800000 | 201.64 |
1427155200000 | 202.07 |
1427241600000 | 199.44 |
1427328000000 | 199.14 |
1427414400000 | 199.65 |
1427673600000 | 201.77 |
1427760000000 | 202.82 |
1427846400000 | 202.5 |
1427932800000 | 201.27 |
1428364800000 | 204.4 |
1428451200000 | 206.02 |
1428537600000 | 207.83 |
1428624000000 | 209.03 |
1428883200000 | 209.1 |
1428969600000 | 207.48 |
1429056000000 | 208.78 |
1429142400000 | 208.39 |
1429228800000 | 205.88 |
1429488000000 | 206.24 |
1429574400000 | 207.71 |
1429660800000 | 207.82 |
1429747200000 | 207.22 |
1429833600000 | 206.84 |
1430092800000 | 207.13 |
1430179200000 | 206.08 |
1430265600000 | 201.49 |
1430352000000 | 199.47 |
1430438400000 | 199.32 |
1430697600000 | 201.07 |
1430784000000 | 199.03 |
1430870400000 | 196.79 |
1430956800000 | 197.23 |
1431043200000 | 200.51 |
1431302400000 | 200.62 |
1431388800000 | 198.08 |
1431475200000 | 197.31 |
1431561600000 | 198.46 |
1431648000000 | 197.49 |
1431907200000 | 198.55 |
1431993600000 | 202.41 |
1432080000000 | 202.58 |
1432166400000 | 202.6 |
1432252800000 | 204.01 |
1432512000000 | 203.77 |
1432598400000 | 203.82 |
1432684800000 | 204.86 |
1432771200000 | 203.75 |
1432857600000 | 202.37 |
1433116800000 | 202.88 |
1433203200000 | 198.99 |
1433289600000 | 197.82 |
1433376000000 | 195.94 |
1433462400000 | 196.64 |
1433721600000 | 194.33 |
1433808000000 | 193.21 |
1433894400000 | 194.62 |
1433980800000 | 196.17 |
1434067200000 | 195 |
1434326400000 | 193.72 |
1434412800000 | 194.83 |
1434499200000 | 195.25 |
1434585600000 | 194.45 |
1434672000000 | 195.45 |
1434931200000 | 194.94 |
1435017600000 | 198.48 |
1435104000000 | 197.79 |
1435190400000 | 197.65 |
1435276800000 | 197.51 |
1435536000000 | 194.24 |
1435622400000 | 194.04 |
1435708800000 | 196.21 |
1435795200000 | 196.27 |
1435881600000 | 195.78 |
1436140800000 | 194.85 |
1436227200000 | 196.75 |
1436313600000 | 194.1 |
1436400000000 | 195.04 |
1436486400000 | 195.72 |
1436745600000 | 199.46 |
1436832000000 | 200.29 |
1436918400000 | 201.04 |
1437004800000 | 202.91 |
1437091200000 | 202.97 |
1437350400000 | 203.24 |
1437436800000 | 201.05 |
1437523200000 | 200.54 |
1437609600000 | 197.67 |
1437696000000 | 196.29 |
1437955200000 | 193.49 |
1438041600000 | 194.94 |
1438128000000 | 196.73 |
1438214400000 | 198.23 |
1438300800000 | 197.52 |
1438560000000 | 198.87 |
1438646400000 | 198.41 |
1438732800000 | 200.15 |
1438819200000 | 198.02 |
1438905600000 | 196.56 |
1439164800000 | 197.27 |
1439251200000 | 194.82 |
1439337600000 | 191.57 |
1439424000000 | 192.2 |
1439510400000 | 192.15 |
1439769600000 | 193.07 |
1439856000000 | 193.19 |
1439942400000 | 191.89 |
1440028800000 | 187.84 |
1440115200000 | 183.18 |
1440374400000 | 172.85 |
1440460800000 | 176.16 |
1440547200000 | 177.62 |
1440633600000 | 183.71 |
1440720000000 | 183.62 |
1440979200000 | 183.18 |
1441065600000 | 178.73 |
1441152000000 | 180.02 |
1441238400000 | 183.14 |
1441324800000 | 179.68 |
1441584000000 | 178.98 |
1441670400000 | 181.95 |
1441756800000 | 182.58 |
1441843200000 | 181.33 |
1441929600000 | 180.36 |
1442188800000 | 180.44 |
1442275200000 | 181.33 |
1442361600000 | 182.55 |
1442448000000 | 182.52 |
1442534400000 | 181.41 |
1442793600000 | 183.18 |
1442880000000 | 181.26 |
1442966400000 | 180.57 |
1443052800000 | 178 |
1443139200000 | 180.73 |
1443398400000 | 177.13 |
1443484800000 | 176.3 |
1443571200000 | 179.74 |
1443657600000 | 178.81 |
1443744000000 | 179.15 |
1444003200000 | 184 |
1444089600000 | 183.79 |
1444176000000 | 185.55 |
1444262400000 | 186.47 |
1444348800000 | 186.53 |
1444608000000 | 186.06 |
1444694400000 | 184.44 |
1444780800000 | 183.27 |
1444867200000 | 184.82 |
1444953600000 | 186.22 |
1445212800000 | 186.15 |
1445299200000 | 184.96 |
1445385600000 | 184.16 |
1445472000000 | 189.02 |
1445558400000 | 192.95 |
1445817600000 | 192.31 |
1445904000000 | 190.17 |
1445990400000 | 191.61 |
1446076800000 | 192.31 |
1446163200000 | 191.02 |
1446422400000 | 192.31 |
1446508800000 | 194.04 |
1446595200000 | 194.96 |
1446681600000 | 193.07 |
1446768000000 | 193.9 |
1447027200000 | 192.09 |
1447113600000 | 192.33 |
1447200000000 | 192.55 |
1447286400000 | 190.18 |
1447372800000 | 188.9 |
1447632000000 | 190.47 |
1447718400000 | 193.71 |
1447804800000 | 194.6 |
1447891200000 | 194.99 |
1447977600000 | 197.19 |
1448236800000 | 196.83 |
1448323200000 | 195.84 |
1448409600000 | 196.34 |
1448496000000 | 196.93 |
1448582400000 | 197.63 |
1448841600000 | 198.4 |
1448928000000 | 198.88 |
1449014400000 | 198.09 |
1449100800000 | 192.09 |
1449187200000 | 192.57 |
1449446400000 | 192.49 |
1449532800000 | 189.93 |
1449619200000 | 187.82 |
1449705600000 | 187.62 |
1449792000000 | 183.77 |
1450051200000 | 182.49 |
1450137600000 | 186.33 |
1450224000000 | 188.44 |
1450310400000 | 189.27 |
1450396800000 | 187.12 |
1450656000000 | 184.96 |
1450742400000 | 185.47 |
1450828800000 | 189.02 |
1450915200000 | 188.37 |
1451260800000 | 188.14 |
1451347200000 | 191.1 |
1451433600000 | 190.33 |
1451520000000 | 189.66 |
1451865600000 | 186.97 |
1451952000000 | 187.67 |
1452038400000 | 185.83 |
1452124800000 | 181.32 |
1452211200000 | 178.69 |
1452470400000 | 178.74 |
1452556800000 | 179.88 |
1452643200000 | 179.21 |
1452729600000 | 179.06 |
1452816000000 | 174.14 |
1453075200000 | 174.4 |
1453161600000 | 175.22 |
1453248000000 | 172.15 |
1453334400000 | 174.76 |
1453420800000 | 178.56 |
1453680000000 | 177.18 |
1453766400000 | 179.02 |
1453852800000 | 178.66 |
1453939200000 | 178.35 |
1454025600000 | 184.02 |
1454284800000 | 183.33 |
1454371200000 | 179.82 |
1454457600000 | 178.14 |
1454544000000 | 176.91 |
1454630400000 | 176.6 |
1454889600000 | 173.89 |
1454976000000 | 170.27 |
1455062400000 | 171.76 |
1455148800000 | 168.14 |
1455235200000 | 171.3 |
1455494400000 | 174.08 |
1455580800000 | 176.08 |
1455667200000 | 179.5 |
1455753600000 | 181.89 |
1455840000000 | 181.48 |
1456099200000 | 184.99 |
1456185600000 | 184.05 |
1456272000000 | 183.95 |
1456358400000 | 186.29 |
1456444800000 | 187.9 |
1456704000000 | 187.92 |
1456790400000 | 191.26 |
1456876800000 | 192.75 |
1456963200000 | 193.52 |
1457049600000 | 193.56 |
1457308800000 | 196.04 |
1457395200000 | 193.53 |
1457481600000 | 195.72 |
1457568000000 | 192.62 |
1457654400000 | 195.64 |
1457913600000 | 195.19 |
1458000000000 | 193.38 |
1458086400000 | 194.4 |
1458172800000 | 194.05 |
1458259200000 | 195.34 |
1458518400000 | 195.9 |
1458604800000 | 196.13 |
1458691200000 | 195.56 |
1458777600000 | 195.07 |
1459209600000 | 196.66 |
1459296000000 | 196.38 |
1459382400000 | 195.9 |
1459468800000 | 194.69 |
1459728000000 | 194.4 |
1459814400000 | 192.52 |
1459900800000 | 194.24 |
1459987200000 | 192.62 |
1460073600000 | 193.57 |
1460332800000 | 192.87 |
1460419200000 | 194.97 |
1460505600000 | 197.98 |
1460592000000 | 198.76 |
1460678400000 | 198.5 |
1460937600000 | 198.58 |
1461024000000 | 199.46 |
1461110400000 | 200.01 |
1461196800000 | 199.97 |
1461283200000 | 200.17 |
1461542400000 | 199.78 |
1461628800000 | 199.25 |
1461715200000 | 199.29 |
1461801600000 | 198.62 |
1461888000000 | 195.7 |
1462147200000 | 195.31 |
1462233600000 | 194.41 |
1462320000000 | 193.16 |
1462406400000 | 194.43 |
1462492800000 | 194.36 |
1462752000000 | 195.41 |
1462838400000 | 197.1 |
1462924800000 | 196.08 |
1463011200000 | 196.53 |
1463097600000 | 196.18 |
1463356800000 | 196.58 |
1463443200000 | 196.41 |
1463529600000 | 195.9 |
1463616000000 | 195.35 |
1463702400000 | 196.87 |
1463961600000 | 196.86 |
1464048000000 | 198.73 |
1464134400000 | 201.11 |
1464220800000 | 200.99 |
1464307200000 | 201.76 |
1464566400000 | 202.02 |
1464652800000 | 202.57 |
1464739200000 | 201.03 |
1464825600000 | 201.41 |
1464912000000 | 199.72 |
1465171200000 | 199.78 |
1465257600000 | 200.87 |
1465344000000 | 200.59 |
1465430400000 | 200.58 |
1465516800000 | 199.63 |
1465776000000 | 198.09 |
1465862400000 | 198.24 |
1465948800000 | 198.29 |
1466035200000 | 199.32 |
1466121600000 | 198.47 |
1466380800000 | 200.07 |
1466467200000 | 201.24 |
1466553600000 | 201.19 |
1466640000000 | 202.09 |
1466726400000 | 199.08 |
1466985600000 | 198.13 |
1467072000000 | 199.71 |
1467158400000 | 203.13 |
1467244800000 | 205.46 |
1467331200000 | 206.15 |
1467590400000 | 206.45 |
1467676800000 | 205.65 |
1467763200000 | 205.76 |
1467849600000 | 206.24 |
1467936000000 | 208.58 |
1468195200000 | 210.3 |
1468281600000 | 211.33 |
1468368000000 | 211.36 |
1468454400000 | 212.36 |
1468540800000 | 212.53 |
1468800000000 | 212.96 |
1468886400000 | 213.6 |
1468972800000 | 214.61 |
1469059200000 | 214.41 |
1469145600000 | 215.39 |
1469404800000 | 215.76 |
1469491200000 | 215.61 |
1469577600000 | 216.37 |
1469664000000 | 214.8 |
1469750400000 | 213.91 |
1470009600000 | 214.3 |
1470096000000 | 211.92 |
1470182400000 | 211.6 |
1470268800000 | 213.41 |
1470355200000 | 216.54 |
1470614400000 | 216.35 |
1470700800000 | 216.61 |
1470787200000 | 216.17 |
1470873600000 | 216.97 |
1470960000000 | 217.06 |
1471219200000 | 216.84 |
1471305600000 | 214.41 |
1471392000000 | 213.75 |
1471478400000 | 213.67 |
1471564800000 | 212.92 |
1471824000000 | 212.89 |
1471910400000 | 214.08 |
1471996800000 | 214.58 |
1472083200000 | 214.25 |
1472169600000 | 213.85 |
1472428800000 | 215.26 |
1472515200000 | 215.46 |
1472601600000 | 214.86 |
1472688000000 | 214.32 |
1472774400000 | 216.54 |
1473033600000 | 217.4 |
1473120000000 | 216.88 |
1473206400000 | 216.61 |
1473292800000 | 215.83 |
1473379200000 | 212.48 |
1473638400000 | 212.49 |
1473724800000 | 209.95 |
1473811200000 | 209.42 |
1473897600000 | 210.84 |
1473984000000 | 211.95 |
1474243200000 | 212.91 |
1474329600000 | 213.41 |
1474416000000 | 215.63 |
1474502400000 | 216.54 |
1474588800000 | 215.65 |
1474848000000 | 212.85 |
1474934400000 | 214.4 |
1475020800000 | 214.97 |
1475107200000 | 214.45 |
1475193600000 | 214.36 |
1475452800000 | 214.34 |
1475539200000 | 214.44 |
1475625600000 | 213.43 |
1475712000000 | 213.06 |
1475798400000 | 212.29 |
1476057600000 | 212.96 |
1476144000000 | 213.22 |
1476230400000 | 213.09 |
1476316800000 | 212.18 |
1476403200000 | 213.88 |
1476662400000 | 212.87 |
1476748800000 | 214.71 |
1476835200000 | 215.33 |
1476921600000 | 214.93 |
1477008000000 | 215.21 |
1477267200000 | 215.23 |
1477353600000 | 216.35 |
1477440000000 | 215.02 |
1477526400000 | 214.8 |
1477612800000 | 214.82 |
1477872000000 | 213.64 |
1477958400000 | 210.72 |
1478044800000 | 208.62 |
1478131200000 | 208.41 |
1478217600000 | 207.05 |
1478476800000 | 209.98 |
1478563200000 | 210.79 |
1478649600000 | 211.34 |
1478736000000 | 211.31 |
1478822400000 | 210.87 |
1479081600000 | 212.25 |
1479168000000 | 213.61 |
1479254400000 | 214.26 |
1479340800000 | 214.34 |
1479427200000 | 215.64 |
1479686400000 | 215.81 |
1479772800000 | 217.71 |
1479859200000 | 218.54 |
1479945600000 | 218.11 |
1480032000000 | 218.61 |
1480291200000 | 219.36 |
1480377600000 | 219.22 |
1480464000000 | 218.37 |
1480550400000 | 216.79 |
1480636800000 | 216.12 |
1480896000000 | 215.65 |
1480982400000 | 217.5 |
1481068800000 | 220.01 |
1481155200000 | 223.48 |
1481241600000 | 226.1 |
1481500800000 | 225.02 |
1481587200000 | 226.11 |
1481673600000 | 224.75 |
1481760000000 | 227.62 |
1481846400000 | 228.12 |
1482105600000 | 229.01 |
1482192000000 | 230.16 |
1482278400000 | 229.05 |
1482364800000 | 228.76 |
1482451200000 | 228.74 |
1482796800000 | 228.96 |
1482883200000 | 229.51 |
1482969600000 | 229.04 |
1483056000000 | 227.68 |
1483315200000 | 228.41 |
1483401600000 | 232.68 |
1483488000000 | 232.63 |
1483574400000 | 231.84 |
1483660800000 | 231.67 |
1483920000000 | 231.35 |
1484006400000 | 230.33 |
1484092800000 | 232.13 |
1484179200000 | 229.48 |
1484265600000 | 230.96 |
1484524800000 | 230.27 |
1484611200000 | 229.26 |
1484697600000 | 229.26 |
1484784000000 | 228.89 |
1484870400000 | 228.26 |
1485129600000 | 227.74 |
1485216000000 | 227.49 |
1485302400000 | 228.24 |
1485388800000 | 229.74 |
1485475200000 | 228.98 |
1485734400000 | 228.26 |
1485820800000 | 226.04 |
1485907200000 | 226.76 |
1485993600000 | 226.63 |
1486080000000 | 227.52 |
1486339200000 | 227.45 |
1486425600000 | 228.31 |
1486512000000 | 229.32 |
1486598400000 | 230.95 |
1486684800000 | 232.67 |
1486944000000 | 233.13 |
1487030400000 | 233.46 |
1487116800000 | 234.54 |
1487203200000 | 234.51 |
1487289600000 | 235.32 |
1487548800000 | 235.55 |
1487635200000 | 237.6 |
1487721600000 | 238.33 |
1487808000000 | 238.01 |
1487894400000 | 238.98 |
1488153600000 | 237.99 |
1488240000000 | 237.72 |
1488326400000 | 238.92 |
1488412800000 | 239.48 |
1488499200000 | 238.28 |
1488758400000 | 237.49 |
1488844800000 | 237.51 |
1488931200000 | 236.57 |
1489017600000 | 236.23 |
1489104000000 | 236.32 |
1489363200000 | 236.3 |
1489449600000 | 235.87 |
1489536000000 | 237.96 |
1489622400000 | 237.42 |
1489708800000 | 238.62 |
1489968000000 | 238.71 |
1490054400000 | 237.51 |
1490140800000 | 237.34 |
1490227200000 | 238.37 |
1490313600000 | 237.99 |
1490572800000 | 236.99 |
1490659200000 | 238.4 |
1490745600000 | 240.54 |
1490832000000 | 241.32 |
1490918400000 | 241.72 |
1491177600000 | 241.87 |
1491264000000 | 241.93 |
1491350400000 | 241.55 |
1491436800000 | 241.18 |
1491523200000 | 241.21 |
1491782400000 | 241.18 |
1491868800000 | 241.25 |
1491955200000 | 241.48 |
1492041600000 | 241.93 |
1492473600000 | 240.51 |
1492560000000 | 239.18 |
1492646400000 | 238.37 |
1492732800000 | 239.87 |
1492992000000 | 238.64 |
1493078400000 | 237.98 |
1493164800000 | 239.5 |
1493251200000 | 240.05 |
1493337600000 | 238.74 |
1493596800000 | 238.88 |
1493683200000 | 238.87 |
1493769600000 | 236.72 |
1493856000000 | 236.96 |
1493942400000 | 237.13 |
1494201600000 | 237.5 |
1494288000000 | 236.63 |
1494374400000 | 238.31 |
1494460800000 | 237.5 |
1494547200000 | 237.44 |
1494806400000 | 237.37 |
1494892800000 | 235.82 |
1494979200000 | 233.63 |
1495065600000 | 232.73 |
1495152000000 | 232.37 |
1495411200000 | 233.13 |
1495497600000 | 233.63 |
1495584000000 | 234.59 |
1495670400000 | 234.72 |
1495756800000 | 235.6 |
1496016000000 | 235.63 |
1496102400000 | 236.43 |
1496188800000 | 235.35 |
1496275200000 | 237.07 |
1496361600000 | 237.18 |
1496620800000 | 237.31 |
1496707200000 | 236.55 |
1496793600000 | 236.3 |
1496880000000 | 237.44 |
1496966400000 | 238.27 |
1497225600000 | 237.57 |
1497312000000 | 238.25 |
1497398400000 | 238.22 |
1497484800000 | 240.39 |
1497571200000 | 240.21 |
1497830400000 | 242.04 |
1497916800000 | 241.48 |
1498003200000 | 240.33 |
1498089600000 | 241.35 |
1498176000000 | 240.84 |
1498435200000 | 241.99 |
1498521600000 | 238.3 |
1498608000000 | 237.07 |
1498694400000 | 234.71 |
1498780800000 | 234.21 |
1499040000000 | 235.94 |
1499126400000 | 235.86 |
1499212800000 | 235.86 |
1499299200000 | 232.71 |
1499385600000 | 232.16 |
1499644800000 | 232.45 |
1499731200000 | 231.82 |
1499817600000 | 233.47 |
1499904000000 | 233.41 |
1499990400000 | 234.23 |
1500249600000 | 233.69 |
1500336000000 | 230.66 |
1500422400000 | 232.37 |
1500508800000 | 230.25 |
1500595200000 | 230.28 |
1500854400000 | 229.9 |
1500940800000 | 229.23 |
1501027200000 | 230.53 |
1501113600000 | 231.09 |
1501200000000 | 229.07 |
1501459200000 | 229.58 |
1501545600000 | 229.56 |
1501632000000 | 228.47 |
1501718400000 | 228.11 |
1501804800000 | 230.33 |
1502064000000 | 229.68 |
1502150400000 | 230.85 |
1502236800000 | 230.85 |
1502323200000 | 229.5 |
1502409600000 | 227.81 |
1502668800000 | 229.49 |
1502755200000 | 230.47 |
1502841600000 | 231.17 |
1502928000000 | 229.73 |
1503014400000 | 228.61 |
1503273600000 | 227.97 |
1503360000000 | 229.44 |
1503446400000 | 228.05 |
1503532800000 | 229.03 |
1503619200000 | 228.3 |
1503878400000 | 227.15 |
1503964800000 | 224.19 |
1504051200000 | 225.99 |
1504137600000 | 227.77 |
1504224000000 | 228.65 |
1504483200000 | 227.23 |
1504569600000 | 226.28 |
1504656000000 | 225.59 |
1504742400000 | 224.81 |
1504828800000 | 225.18 |
1505088000000 | 227.17 |
1505174400000 | 228.76 |
1505260800000 | 228.5 |
1505347200000 | 229.62 |
1505433600000 | 228.52 |
1505692800000 | 228.57 |
1505779200000 | 229.08 |
1505865600000 | 229.5 |
1505952000000 | 229.85 |
1506038400000 | 230.22 |
1506297600000 | 232.14 |
1506384000000 | 233.15 |
1506470400000 | 234.08 |
1506556800000 | 233.77 |
1506643200000 | 234.01 |
1506902400000 | 235.98 |
1506988800000 | 235.93 |
1507075200000 | 235.33 |
1507161600000 | 236.25 |
1507248000000 | 234.62 |
1507507200000 | 234.48 |
1507593600000 | 234.16 |
1507680000000 | 233.6 |
1507766400000 | 233.09 |
1507852800000 | 233.92 |
1508112000000 | 234.85 |
1508198400000 | 235.62 |
1508284800000 | 236.55 |
1508371200000 | 235.95 |
1508457600000 | 237.14 |
1508716800000 | 236.4 |
1508803200000 | 234.96 |
1508889600000 | 232.01 |
1508976000000 | 232.7 |
1509062400000 | 234.73 |
1509321600000 | 233.8 |
1509408000000 | 233.11 |
1509494400000 | 234.85 |
1509580800000 | 232.58 |
1509667200000 | 232.77 |
1509926400000 | 232.4 |
1510012800000 | 232.55 |
1510099200000 | 233.33 |
1510185600000 | 232.87 |
1510272000000 | 231.61 |
1510531200000 | 231.07 |
1510617600000 | 230.05 |
1510704000000 | 228.54 |
1510790400000 | 230.73 |
1510876800000 | 230.31 |
1511136000000 | 231.66 |
1511222400000 | 233.29 |
1511308800000 | 233.13 |
1511395200000 | 232.83 |
1511481600000 | 231.13 |
1511740800000 | 231.53 |
1511827200000 | 233.51 |
1511913600000 | 235.41 |
1512000000000 | 234.33 |
1512086400000 | 234.85 |
1512345600000 | 236.22 |
1512432000000 | 236.06 |
1512518400000 | 235.4 |
1512604800000 | 235.86 |
1512691200000 | 237.65 |
1512950400000 | 237.86 |
1513036800000 | 240.11 |
1513123200000 | 239.53 |
1513209600000 | 238.39 |
1513296000000 | 238.34 |
1513555200000 | 238.48 |
1513641600000 | 237.71 |
1513728000000 | 236.91 |
1513814400000 | 237.35 |
1513900800000 | 238.23 |
1514332800000 | 238.4 |
1514419200000 | 238.64 |
1514505600000 | 236.81 |
1514851200000 | 236.03 |
1514937600000 | 236.28 |
1515024000000 | 236.85 |
1515110400000 | 239.28 |
1515369600000 | 241.36 |
1515456000000 | 241.6 |
1515542400000 | 240.03 |
1515628800000 | 238.69 |
1515715200000 | 237.49 |
1515974400000 | 236.08 |
1516060800000 | 237.11 |
1516147200000 | 237.7 |
1516233600000 | 237.05 |
1516320000000 | 237.07 |
1516579200000 | 237.78 |
1516665600000 | 237.99 |
1516752000000 | 236.94 |
1516838400000 | 235.81 |
1516924800000 | 238 |
1517184000000 | 237.43 |
1517270400000 | 234.61 |
1517356800000 | 233.9 |
1517443200000 | 233.49 |
1517529600000 | 232.34 |
1517788800000 | 227.13 |
1517875200000 | 225.37 |
1517961600000 | 228.45 |
1518048000000 | 226.08 |
1518134400000 | 225.45 |
1518393600000 | 227.12 |
1518480000000 | 226.36 |
1518566400000 | 226.96 |
1518652800000 | 228.69 |
1518739200000 | 230.65 |
1518998400000 | 230.83 |
1519084800000 | 230.67 |
1519171200000 | 230.26 |
1519257600000 | 229.65 |
1519344000000 | 232.19 |
1519603200000 | 233.76 |
1519689600000 | 232.15 |
1519776000000 | 230.97 |
1519862400000 | 229.57 |
1519948800000 | 227.49 |
1520208000000 | 229.08 |
1520294400000 | 229.48 |
1520380800000 | 229.42 |
1520467200000 | 232.33 |
1520553600000 | 234.31 |
1520812800000 | 235.59 |
1520899200000 | 234.35 |
1520985600000 | 231.77 |
1521072000000 | 231.44 |
1521158400000 | 232.25 |
1521417600000 | 229.42 |
1521504000000 | 229.87 |
1521590400000 | 230.04 |
1521676800000 | 227.49 |
1521763200000 | 224.42 |
1522022400000 | 223.62 |
1522108800000 | 225.75 |
1522195200000 | 228.13 |
1522281600000 | 229.88 |
1522713600000 | 230.09 |
1522800000000 | 230.76 |
1522886400000 | 233 |
1522972800000 | 231.74 |
1523232000000 | 231.76 |
1523318400000 | 232.34 |
1523404800000 | 231.36 |
1523491200000 | 233.37 |
1523577600000 | 232.98 |
1523836800000 | 233.13 |
1523923200000 | 233.96 |
1524009600000 | 232.17 |
1524096000000 | 231.9 |
1524182400000 | 231.43 |
1524441600000 | 232.42 |
1524528000000 | 232.6 |
1524614400000 | 232.76 |
1524700800000 | 234.35 |
1524787200000 | 235.54 |
1525046400000 | 235.44 |
1525132800000 | 236.36 |
1525219200000 | 236.72 |
1525305600000 | 235.35 |
1525392000000 | 237.19 |
1525651200000 | 237.92 |
1525737600000 | 237.81 |
1525824000000 | 238.53 |
1525910400000 | 239.56 |
1525996800000 | 239.34 |
1526256000000 | 239.12 |
1526342400000 | 238.89 |
1526428800000 | 240.67 |
1526515200000 | 240.78 |
1526601600000 | 241.11 |
1526860800000 | 242.62 |
1526947200000 | 242.49 |
1527033600000 | 242.72 |
1527120000000 | 242.22 |
1527206400000 | 245.11 |
1527465600000 | 246.03 |
1527552000000 | 245.84 |
1527638400000 | 246.14 |
1527724800000 | 243.2 |
1527811200000 | 244.68 |
1528070400000 | 245.72 |
1528156800000 | 246.14 |
1528243200000 | 244.72 |
1528329600000 | 244.94 |
1528416000000 | 245.8 |
1528675200000 | 245.61 |
1528761600000 | 246.12 |
1528848000000 | 244.99 |
1528934400000 | 248.1 |
1529020800000 | 248.11 |
1529280000000 | 247.11 |
1529366400000 | 247.72 |
1529452800000 | 247.99 |
1529539200000 | 245.16 |
1529625600000 | 245.9 |
1529884800000 | 243.93 |
1529971200000 | 244.47 |
1530057600000 | 244.36 |
1530144000000 | 244.94 |
1530230400000 | 244.91 |
1530489600000 | 245.89 |
1530576000000 | 246.96 |
1530662400000 | 247.88 |
1530748800000 | 247.88 |
1530835200000 | 248.13 |
1531094400000 | 248.34 |
1531180800000 | 249.53 |
1531267200000 | 248.38 |
1531353600000 | 250.06 |
1531440000000 | 250.18 |
1531699200000 | 249.54 |
1531785600000 | 250.09 |
1531872000000 | 250.11 |
1531958400000 | 250.06 |
1532044800000 | 249 |
1532304000000 | 248.89 |
1532390400000 | 249.25 |
1532476800000 | 250.68 |
1532563200000 | 251.28 |
1532649600000 | 253.12 |
1532908800000 | 253.55 |
1532995200000 | 254.8 |
1533081600000 | 254.63 |
1533168000000 | 254.72 |
1533254400000 | 254.95 |
1533513600000 | 254.91 |
1533600000000 | 253.9 |
1533686400000 | 254.63 |
1533772800000 | 254.82 |
1533859200000 | 256 |
1534118400000 | 255.49 |
1534204800000 | 256.75 |
1534291200000 | 257.74 |
1534377600000 | 258.45 |
1534464000000 | 259.52 |
1534723200000 | 259.74 |
1534809600000 | 258.72 |
1534896000000 | 257.19 |
1534982400000 | 257.41 |
1535068800000 | 255.9 |
1535328000000 | 255.93 |
1535414400000 | 255.6 |
1535500800000 | 256.49 |
1535587200000 | 256.24 |
1535673600000 | 255.69 |
1535932800000 | 255.42 |
1536019200000 | 255.85 |
1536105600000 | 255.39 |
1536192000000 | 255.71 |
1536278400000 | 255.94 |
1536537600000 | 256.21 |
1536624000000 | 256.66 |
1536710400000 | 256.49 |
1536796800000 | 256.35 |
1536883200000 | 256.63 |
1537142400000 | 256.63 |
1537228800000 | 256.56 |
1537315200000 | 255.98 |
1537401600000 | 255.16 |
1537488000000 | 256.5 |
1537747200000 | 254.34 |
1537833600000 | 253.27 |
1537920000000 | 253.35 |
1538006400000 | 254.55 |
1538092800000 | 256.18 |
1538352000000 | 255.34 |
1538438400000 | 254.64 |
1538524800000 | 255.52 |
1538611200000 | 253.46 |
1538697600000 | 251.49 |
1538956800000 | 251.21 |
1539043200000 | 251.33 |
1539129600000 | 248.16 |
1539216000000 | 241.81 |
1539302400000 | 241.84 |
1539561600000 | 242.44 |
1539648000000 | 246.58 |
1539734400000 | 246.28 |
1539820800000 | 246.18 |
1539907200000 | 246.21 |
1540166400000 | 246.01 |
1540252800000 | 244.74 |
1540339200000 | 244.99 |
1540425600000 | 245.71 |
1540512000000 | 242.54 |
1540771200000 | 243.85 |
1540857600000 | 245.82 |
1540944000000 | 247.61 |
1541030400000 | 248.15 |
1541116800000 | 248.65 |
1541376000000 | 248.95 |
1541462400000 | 249.51 |
1541548800000 | 250.42 |
1541635200000 | 252.3 |
1541721600000 | 253.67 |
1541980800000 | 254.02 |
1542067200000 | 254.04 |
1542153600000 | 253.51 |
1542240000000 | 251.19 |
1542326400000 | 251.28 |
1542585600000 | 249.83 |
1542672000000 | 248.42 |
1542758400000 | 249.07 |
1542844800000 | 248.26 |
1542931200000 | 249.64 |
1543190400000 | 252.04 |
1543276800000 | 253.65 |
1543363200000 | 255.61 |
1543449600000 | 253.88 |
1543536000000 | 255.84 |
1543795200000 | 255.66 |
1543881600000 | 253.01 |
1543968000000 | 252.28 |
1544054400000 | 249.82 |
1544140800000 | 248.88 |
1544400000000 | 246.59 |
1544486400000 | 248.49 |
1544572800000 | 249.76 |
1544659200000 | 250.11 |
1544745600000 | 250.33 |
1545004800000 | 246.16 |
1545091200000 | 244.87 |
1545177600000 | 244.1 |
1545264000000 | 240.87 |
1545350400000 | 239.69 |
1545609600000 | 235.55 |
1545868800000 | 236.19 |
1545955200000 | 237.67 |
1546214400000 | 238.76 |
1546387200000 | 240.42 |
1546473600000 | 238.12 |
1546560000000 | 243.46 |
1546819200000 | 244.52 |
1546905600000 | 245.13 |
1546992000000 | 244.15 |
1547078400000 | 245.53 |
1547164800000 | 246.62 |
1547424000000 | 245.67 |
1547510400000 | 246.43 |
1547596800000 | 247.1 |
1547683200000 | 248.3 |
1547769600000 | 251.72 |
1548028800000 | 251.94 |
1548115200000 | 250.66 |
1548201600000 | 251.84 |
1548288000000 | 252.07 |
1548374400000 | 252.44 |
1548633600000 | 250.64 |
1548720000000 | 251.81 |
1548806400000 | 252.96 |
1548892800000 | 254.48 |
1548979200000 | 255.08 |
1549238400000 | 255.19 |
1549324800000 | 256.72 |
1549411200000 | 258.53 |
1549497600000 | 256.57 |
1549584000000 | 256.91 |
1549843200000 | 257.37 |
1549929600000 | 257.94 |
1550016000000 | 259.16 |
1550102400000 | 259.23 |
1550188800000 | 261.27 |
1550448000000 | 261.02 |
1550534400000 | 262.31 |
1550620800000 | 264.06 |
1550707200000 | 264.3 |
1550793600000 | 265.86 |
1551052800000 | 266.29 |
1551139200000 | 266.04 |
1551225600000 | 265.51 |
1551312000000 | 264.7 |
1551398400000 | 265.8 |
1551657600000 | 266.39 |
1551744000000 | 265.72 |
1551830400000 | 264.6 |
1551916800000 | 265.04 |
1552003200000 | 263.88 |
1552262400000 | 266.92 |
1552348800000 | 267.2 |
1552435200000 | 267.44 |
1552521600000 | 267.89 |
1552608000000 | 268.9 |
1552867200000 | 269.59 |
1552953600000 | 270.27 |
1553040000000 | 269.28 |
1553126400000 | 271.3 |
1553212800000 | 271.08 |
1553472000000 | 269.11 |
1553558400000 | 272.28 |
1553644800000 | 271.05 |
1553731200000 | 270.61 |
1553817600000 | 271.77 |
1554076800000 | 273.55 |
1554163200000 | 273.9 |
1554249600000 | 274.85 |
1554336000000 | 274.61 |
1554422400000 | 274.53 |
1554681600000 | 274.2 |
1554768000000 | 272.94 |
1554854400000 | 273.9 |
1554940800000 | 272.1 |
1555027200000 | 271.55 |
1555286400000 | 272.58 |
1555372800000 | 275.3 |
1555459200000 | 275.06 |
1555545600000 | 275.78 |
1555977600000 | 277.66 |
1556064000000 | 276.64 |
1556150400000 | 276.86 |
1556236800000 | 278.13 |
1556496000000 | 278.47 |
1556582400000 | 278.46 |
1556668800000 | 277.28 |
1556755200000 | 278.7 |
1556841600000 | 280.29 |
1557100800000 | 278.38 |
1557187200000 | 276.73 |
1557273600000 | 274.4 |
1557360000000 | 272.66 |
1557446400000 | 273.4 |
1557705600000 | 270.92 |
1557792000000 | 271.84 |
1557878400000 | 272.76 |
1557964800000 | 273.81 |
1558051200000 | 273.3 |
1558310400000 | 273.31 |
1558396800000 | 274.3 |
1558483200000 | 273.49 |
1558569600000 | 271.74 |
1558656000000 | 270.94 |
1558915200000 | 271.96 |
1559001600000 | 270 |
1559088000000 | 268.93 |
1559174400000 | 270.01 |
1559260800000 | 268.4 |
1559520000000 | 269.84 |
1559606400000 | 272.04 |
1559692800000 | 272.99 |
1559779200000 | 273.83 |
1559865600000 | 275.42 |
1560124800000 | 275.83 |
1560211200000 | 276.86 |
1560297600000 | 277.22 |
1560384000000 | 278.73 |
1560470400000 | 279.15 |
1560729600000 | 278.51 |
1560816000000 | 282.32 |
1560902400000 | 282.9 |
1560988800000 | 283.82 |
1561075200000 | 282.78 |
1561334400000 | 280.5 |
1561420800000 | 278.8 |
1561507200000 | 278.43 |
1561593600000 | 279.55 |
1561680000000 | 280.93 |
1561939200000 | 282.81 |
1562025600000 | 284.38 |
1562112000000 | 286.77 |
1562198400000 | 287.69 |
1562284800000 | 288.1 |
1562544000000 | 287.67 |
1562630400000 | 287.02 |
1562716800000 | 287.1 |
1562803200000 | 287.16 |
1562889600000 | 286.85 |
1563148800000 | 287.28 |
1563235200000 | 287.75 |
1563321600000 | 285.86 |
1563408000000 | 286.39 |
1563494400000 | 285.98 |
1563753600000 | 284.89 |
1563840000000 | 287.76 |
1563926400000 | 289.51 |
1564012800000 | 289.52 |
1564099200000 | 289.5 |
1564358400000 | 290.71 |
1564444800000 | 288.78 |
1564531200000 | 287.37 |
1564617600000 | 288.99 |
1564704000000 | 287.14 |
1564963200000 | 280.13 |
1565049600000 | 279.37 |
1565136000000 | 280.52 |
1565222400000 | 284.74 |
1565308800000 | 282.86 |
1565568000000 | 282.14 |
1565654400000 | 285.4 |
1565740800000 | 282.52 |
1565827200000 | 282.56 |
1565913600000 | 286.42 |
1566172800000 | 288.64 |
1566259200000 | 287.56 |
1566345600000 | 289.28 |
1566432000000 | 290.21 |
1566518400000 | 285.83 |
1566777600000 | 286.93 |
1566864000000 | 286.74 |
1566950400000 | 289.08 |
1567036800000 | 291.25 |
1567123200000 | 294.93 |
1567382400000 | 295.5 |
1567468800000 | 294.67 |
1567555200000 | 296.8 |
1567641600000 | 298.68 |
1567728000000 | 298.62 |
1567987200000 | 299.54 |
1568073600000 | 300.69 |
1568160000000 | 304.94 |
1568246400000 | 304.86 |
1568332800000 | 303.1 |
1568592000000 | 304.67 |
1568678400000 | 304.24 |
1568764800000 | 304.13 |
1568851200000 | 304.53 |
1568937600000 | 305.56 |
1569196800000 | 305.32 |
1569283200000 | 304.58 |
1569369600000 | 305.34 |
1569456000000 | 305.93 |
1569542400000 | 305.81 |
1569801600000 | 308.11 |
1569888000000 | 305.82 |
1569974400000 | 300.37 |
1570060800000 | 299.18 |
1570147200000 | 301.4 |
1570406400000 | 301.43 |
1570492800000 | 299.35 |
1570579200000 | 299.67 |
1570665600000 | 301.35 |
1570752000000 | 305.74 |
1571011200000 | 305.4 |
1571097600000 | 309.12 |
1571184000000 | 309.28 |
1571270400000 | 308.89 |
1571356800000 | 309.32 |
1571616000000 | 309.75 |
1571702400000 | 311.17 |
1571788800000 | 313.39 |
1571875200000 | 312.63 |
1571961600000 | 313.08 |
1572220800000 | 314.35 |
1572307200000 | 314.74 |
1572393600000 | 316.59 |
1572480000000 | 315.3 |
1572566400000 | 317.33 |
1572825600000 | 319.54 |
1572912000000 | 321.66 |
1572998400000 | 321.1 |
1573084800000 | 321.94 |
1573171200000 | 323.09 |
1573430400000 | 323.13 |
1573516800000 | 322.86 |
1573603200000 | 322.01 |
1573689600000 | 321.49 |
1573776000000 | 322.49 |
1574035200000 | 322.26 |
1574121600000 | 323.74 |
1574208000000 | 326.21 |
1574294400000 | 325.63 |
1574380800000 | 327.51 |
1574640000000 | 330.12 |
1574726400000 | 328.18 |
1574812800000 | 330.27 |
1574899200000 | 330.24 |
1574985600000 | 328.98 |
1575244800000 | 325.93 |
1575331200000 | 325.66 |
1575417600000 | 328.22 |
1575504000000 | 330.02 |
1575590400000 | 333.3 |
1575849600000 | 332.13 |
1575936000000 | 330.96 |
1576022400000 | 332.08 |
1576108800000 | 332.67 |
1576195200000 | 332.9 |
1576454400000 | 336.13 |
1576540800000 | 334.87 |
1576627200000 | 334.8 |
1576713600000 | 335.45 |
1576800000000 | 337.8 |
1577059200000 | 337.95 |
1577145600000 | 337.49 |
1577404800000 | 336.36 |
1577664000000 | 333.71 |
1577750400000 | 333 |
1577923200000 | 334.45 |
1578009600000 | 334.05 |
1578268800000 | 332.54 |
1578355200000 | 333.59 |
1578441600000 | 335.57 |
1578528000000 | 337.43 |
1578614400000 | 337.9 |
1578873600000 | 339.16 |
1578960000000 | 340.92 |
1579046400000 | 341.51 |
1579132800000 | 343.3 |
1579219200000 | 344.95 |
1579478400000 | 346.27 |
1579564800000 | 345.35 |
1579651200000 | 347.38 |
1579737600000 | 347.55 |
1579824000000 | 347.2 |
1580083200000 | 343.41 |
1580169600000 | 345.03 |
1580256000000 | 344.03 |
1580342400000 | 337.81 |
1580428800000 | 335.65 |
1580688000000 | 337.61 |
1580774400000 | 342 |
1580860800000 | 345.24 |
1580947200000 | 347.75 |
1581033600000 | 346.62 |
1581292800000 | 348.28 |
1581379200000 | 350.28 |
1581465600000 | 351.9 |
1581552000000 | 351.6 |
1581638400000 | 350.8 |
1581897600000 | 351.69 |
1581984000000 | 352.31 |
1582070400000 | 354.88 |
1582156800000 | 353.49 |
1582243200000 | 351.13 |
1582502400000 | 344.5 |
1582588800000 | 337.57 |
1582675200000 | 335.88 |
1582761600000 | 324.01 |
1582848000000 | 317.28 |
1583107200000 | 320.47 |
1583193600000 | 318.95 |
1583280000000 | 327.1 |
1583366400000 | 319.76 |
1583452800000 | 313.43 |
1583712000000 | 292.85 |
1583798400000 | 295.82 |
1583884800000 | 290.12 |
1583971200000 | 268.77 |
1584057600000 | 279.74 |
1584316800000 | 261.94 |
1584403200000 | 276.85 |
1584489600000 | 271.86 |
1584576000000 | 271.78 |
1584662400000 | 269.57 |
1584921600000 | 254.75 |
1585008000000 | 269.94 |
1585094400000 | 273.46 |
1585180800000 | 282.68 |
1585267200000 | 276.91 |
1585526400000 | 284.19 |
1585612800000 | 283.83 |
1585699200000 | 278.3 |
1585785600000 | 284.25 |
1585872000000 | 283.27 |
1586131200000 | 297.74 |
1586217600000 | 296.32 |
1586304000000 | 302.41 |
1586390400000 | 305.53 |
1586822400000 | 310.61 |
1586908800000 | 305.87 |
1586995200000 | 306.15 |
1587081600000 | 312.54 |
1587340800000 | 309.4 |
1587427200000 | 301.84 |
1587513600000 | 307.42 |
1587600000000 | 308.62 |
1587686400000 | 308.72 |
1587945600000 | 314.67 |
1588032000000 | 316.7 |
1588118400000 | 322.43 |
1588204800000 | 318.07 |
1588291200000 | 310.03 |
1588550400000 | 308.33 |
1588636800000 | 315.55 |
1588723200000 | 313.52 |
1588809600000 | 314.44 |
1588896000000 | 318.39 |
1589155200000 | 318.23 |
1589241600000 | 316.05 |
1589328000000 | 311.34 |
1589414400000 | 311.79 |
1589500800000 | 310.63 |
1589760000000 | 318.68 |
1589846400000 | 314.92 |
1589932800000 | 317.4 |
1590019200000 | 318.14 |
1590105600000 | 318.85 |
1590364800000 | 321.92 |
1590451200000 | 325.58 |
1590537600000 | 329.87 |
1590624000000 | 329.14 |
1590710400000 | 327.12 |
1590969600000 | 329 |
1591056000000 | 333.33 |
1591142400000 | 339.09 |
1591228800000 | 335.59 |
1591315200000 | 340.81 |
1591574400000 | 345.32 |
1591660800000 | 341.96 |
1591747200000 | 338.8 |
1591833600000 | 322.31 |
1591920000000 | 325.83 |
1592179200000 | 323.29 |
1592265600000 | 331.42 |
1592352000000 | 331.48 |
1592438400000 | 330.2 |
1592524800000 | 329.99 |
1592784000000 | 326.78 |
1592870400000 | 325.9 |
1592956800000 | 323.11 |
1593043200000 | 325.72 |
1593129600000 | 323.57 |
1593388800000 | 322.84 |
1593475200000 | 325 |
1593561600000 | 326.39 |
1593648000000 | 331.62 |
1593734400000 | 331.62 |
1593993600000 | 335.63 |
1594080000000 | 332.97 |
1594166400000 | 331.24 |
1594252800000 | 330.29 |
1594339200000 | 329.62 |
1594598400000 | 331.78 |
1594684800000 | 331.52 |
1594771200000 | 332.83 |
1594857600000 | 333.33 |
1594944000000 | 334.86 |
1595203200000 | 334.33 |
1595289600000 | 332.95 |
1595376000000 | 331.03 |
1595462400000 | 331.93 |
1595548800000 | 327.57 |
1595808000000 | 323.28 |
1595894400000 | 324.81 |
1595980800000 | 323.88 |
1596067200000 | 324.17 |
1596153600000 | 322.68 |
1596412800000 | 327.05 |
1596499200000 | 329.25 |
1596585600000 | 326.59 |
1596672000000 | 327.4 |
1596758400000 | 328.88 |
1597017600000 | 329.47 |
1597104000000 | 329.55 |
1597190400000 | 331.06 |
1597276800000 | 331.3 |
1597363200000 | 331.59 |
1597622400000 | 332.19 |
1597708800000 | 329.39 |
1597795200000 | 328.16 |
1597881600000 | 326.05 |
1597968000000 | 327.81 |
1598227200000 | 328.9 |
1598313600000 | 329.22 |
1598400000000 | 328.37 |
1598486400000 | 328.28 |
1598572800000 | 326.2 |
1598832000000 | 323.02 |
1598918400000 | 320.43 |
1599004800000 | 326.74 |
1599091200000 | 323.62 |
1599177600000 | 323.49 |
1599436800000 | 322.81 |
1599523200000 | 320.08 |
1599609600000 | 323.02 |
1599696000000 | 319.22 |
1599782400000 | 320.98 |
1600041600000 | 322.9 |
1600128000000 | 323.4 |
1600214400000 | 325.48 |
1600300800000 | 325.7 |
1600387200000 | 322.76 |
1600646400000 | 320.5 |
1600732800000 | 320.81 |
1600819200000 | 318.84 |
1600905600000 | 316.99 |
1600992000000 | 319.09 |
1601251200000 | 321.6 |
1601337600000 | 319.38 |
1601424000000 | 320.9 |
1601510400000 | 320.35 |
1601596800000 | 320.17 |
1601856000000 | 322.6 |
1601942400000 | 321.61 |
1602028800000 | 323.5 |
1602115200000 | 327.06 |
1602201600000 | 325.14 |
1602460800000 | 326.27 |
1602547200000 | 326.27 |
1602633600000 | 325.63 |
1602720000000 | 324.99 |
1602806400000 | 325.62 |
1603065600000 | 322 |
1603152000000 | 319.88 |
1603238400000 | 317.55 |
1603324800000 | 318.25 |
1603411200000 | 318.09 |
1603670400000 | 316.55 |
1603756800000 | 313.04 |
1603843200000 | 309.04 |
1603929600000 | 310.14 |
1604016000000 | 310.34 |
1604275200000 | 313 |
1604361600000 | 315.56 |
1604448000000 | 320.37 |
1604534400000 | 321.15 |
1604620800000 | 320.97 |
1604880000000 | 326.8 |
1604966400000 | 329.45 |
1605052800000 | 332.97 |
1605139200000 | 328.74 |
1605225600000 | 331.41 |
1605484800000 | 334.45 |
1605571200000 | 332.23 |
1605657600000 | 331.76 |
1605744000000 | 331.66 |
1605830400000 | 330.77 |
1606089600000 | 332.63 |
1606176000000 | 335.31 |
1606262400000 | 333.95 |
1606348800000 | 334.31 |
1606435200000 | 334.64 |
1606694400000 | 332.92 |
1606780800000 | 333.57 |
1606867200000 | 333.97 |
1606953600000 | 332.8 |
1607040000000 | 336 |
1607299200000 | 336.7799 |
1607385600000 | 338.69 |
1607472000000 | 340.33 |
1607558400000 | 338.39 |
1607644800000 | 338.47 |
1607904000000 | 336.23 |
1607990400000 | 335.85 |
1608076800000 | 335.17 |
1608163200000 | 334.12 |
1608249600000 | 333.65 |
1608508800000 | 330.5899 |
1608595200000 | 330.71 |
1608681600000 | 331.66 |
1608768000000 | 332.91 |
1609113600000 | 333.27 |
1609200000000 | 333.19 |
1609286400000 | 331.23 |
1609372800000 | 334.37 |
1609718400000 | 334.64 |
1609804800000 | 335.58 |
1609891200000 | 337.97 |
1609977600000 | 339.77 |
1610064000000 | 341.41 |
1610323200000 | 344.13 |
1610409600000 | 342.7 |
1610496000000 | 344.35 |
1610582400000 | 348.08 |
1610668800000 | 351.35 |
1610928000000 | 350.45 |
1611014400000 | 351.26 |
1611100800000 | 352.58 |
1611187200000 | 349.83 |
1611273600000 | 346.89 |
1611532800000 | 351.08 |
1611619200000 | 352.46 |
1611705600000 | 355.41 |
1611792000000 | 351.33 |
1611878400000 | 344.83 |
1612137600000 | 349.14 |
1612224000000 | 351.22 |
1612310400000 | 352.06 |
1612396800000 | 352.2799 |
1612483200000 | 351.72 |
1612742400000 | 351.45 |
1612828800000 | 351.05 |
1612915200000 | 349.5299 |
1613001600000 | 349.3 |
1613088000000 | 352.07 |
1613347200000 | 352.45 |
1613433600000 | 350.62 |
1613520000000 | 355.24 |
1613606400000 | 353.64 |
1613692800000 | 350.98 |
1613952000000 | 351.57 |
1614038400000 | 350.68 |
1614124800000 | 351.8399 |
1614211200000 | 348.61 |
1614297600000 | 344.96 |
1614556800000 | 350.45 |
1614643200000 | 348.5899 |
1614729600000 | 349.42 |
1614816000000 | 347.87 |
1614902400000 | 353.16 |
1615161600000 | 356.64 |
1615248000000 | 356.35 |
1615334400000 | 359.5899 |
1615420800000 | 359.2799 |
1615507200000 | 363.71 |
1615766400000 | 366.96 |
1615852800000 | 368.5 |
1615939200000 | 366.63 |
1616025600000 | 366.76 |
1616112000000 | 367.73 |
1616371200000 | 369.83 |
1616457600000 | 369.04 |
1616544000000 | 368.67 |
1616630400000 | 371.89 |
1616716800000 | 375.85 |
1616976000000 | 379.98 |
1617062400000 | 380.8 |
1617148800000 | 380.2 |
1617235200000 | 382.15 |
1617667200000 | 379.96 |
1617753600000 | 378.69 |
1617840000000 | 379.13 |
1617926400000 | 378.91 |
1618185600000 | 378.57 |
1618272000000 | 377.41 |
1618358400000 | 377.2799 |
1618444800000 | 379.88 |
1618531200000 | 383.5 |
1618790400000 | 383.73 |
1618876800000 | 383.5899 |
1618963200000 | 384.66 |
1619049600000 | 384.61 |
1619136000000 | 383.73 |
1619395200000 | 383.99 |
1619481600000 | 382.66 |
1619568000000 | 382.8 |
1619654400000 | 382.95 |
1619740800000 | 383.9 |
1620000000000 | 385.21 |
1620086400000 | 383.43 |
1620172800000 | 385.43 |
1620259200000 | 384.61 |
1620345600000 | 385.55 |
1620604800000 | 386.12 |
1620691200000 | 380.71 |
1620777600000 | 377.68 |
1620864000000 | 380.32 |
1620950400000 | 382.51 |
1621209600000 | 380.82 |
1621296000000 | 381 |
1621382400000 | 380.02 |
1621468800000 | 382.5899 |
1621555200000 | 383.44 |
1621814400000 | 383.76 |
1621900800000 | 381.26 |
1621987200000 | 383.79 |
1622073600000 | 383.81 |
1622160000000 | 386.42 |
1622419200000 | 386.08 |
1622505600000 | 385.3 |
1622592000000 | 388.05 |
1622678400000 | 390.41 |
1622764800000 | 392 |
1623024000000 | 396.7799 |
1623110400000 | 395.3 |
1623196800000 | 396.27 |
1623283200000 | 398.5299 |
1623369600000 | 399.16 |
1623628800000 | 398.69 |
1623715200000 | 397.42 |
1623801600000 | 397.29 |
1623888000000 | 399.06 |
1623974400000 | 397.21 |
1624233600000 | 395.99 |
1624320000000 | 394.64 |
1624406400000 | 391.67 |
1624492800000 | 394.08 |
1624579200000 | 395.5299 |
1624838400000 | 395.46 |
1624924800000 | 394.18 |
1625011200000 | 396.12 |
1625097600000 | 396.2799 |
1625184000000 | 398.26 |
1625443200000 | 398.58 |
1625529600000 | 398.49 |
1625616000000 | 399.44 |
1625702400000 | 394.97 |
1625788800000 | 397.13 |
1626048000000 | 398.58 |
1626134400000 | 398.4 |
1626220800000 | 399.56 |
1626307200000 | 400.2 |
1626393600000 | 401.2 |
1626652800000 | 395.63 |
1626739200000 | 398.76 |
1626825600000 | 399.11 |
1626912000000 | 400.22 |
1626998400000 | 403.46 |
1627257600000 | 401.4 |
1627344000000 | 402.54 |
1627430400000 | 403.15 |
1627516800000 | 402.5299 |
1627603200000 | 401.56 |
1627862400000 | 402.62 |
1627948800000 | 404.82 |
1628035200000 | 403.18 |
1628121600000 | 403.4 |
1628208000000 | 404.56 |
1628467200000 | 404.41 |
1628553600000 | 405.18 |
1628640000000 | 405.35 |
1628726400000 | 407.75 |
1628812800000 | 409.04 |
1629072000000 | 409.57 |
1629158400000 | 412.89 |
1629244800000 | 410.62 |
1629331200000 | 409.26 |
1629417600000 | 411.41 |
1629676800000 | 411.25 |
1629763200000 | 410.68 |
1629849600000 | 410.02 |
1629936000000 | 408.06 |
1630022400000 | 408.8 |
1630281600000 | 411.3 |
1630368000000 | 411.89 |
1630454400000 | 412.18 |
1630540800000 | 414.3399 |
1630627200000 | 413.51 |
1630886400000 | 415.91 |
1630972800000 | 413.04 |
1631059200000 | 413.9 |
1631145600000 | 409.35 |
1631232000000 | 407.79 |
1631491200000 | 411.3399 |
1631577600000 | 409.5299 |
1631664000000 | 410.56 |
1631750400000 | 410.5899 |
1631836800000 | 410.08 |
1632096000000 | 408.17 |
1632182400000 | 408.61 |
1632268800000 | 409.75 |
1632355200000 | 410.7 |
1632441600000 | 410.0299 |
1632700800000 | 410.24 |
1632787200000 | 408.64 |
1632873600000 | 412.15 |
1632960000000 | 409.96 |
1633046400000 | 411.11 |
1633305600000 | 411.05 |
1633392000000 | 411.5899 |
1633478400000 | 412.5299 |
1633564800000 | 414.12 |
1633651200000 | 412.54 |
1633910400000 | 411.05 |
1633996800000 | 410.51 |
1634083200000 | 410.06 |
1634169600000 | 413.81 |
1634256000000 | 414.21 |
1634515200000 | 411.54 |
1634601600000 | 410.69 |
1634688000000 | 414.45 |
1634774400000 | 413.1 |
1634860800000 | 413.46 |
1635120000000 | 414.57 |
1635206400000 | 417.01 |
1635292800000 | 415.24 |
1635379200000 | 415.51 |
1635465600000 | 416.88 |
1635724800000 | 420.27 |
1635811200000 | 421.41 |
1635897600000 | 423.12 |
1635984000000 | 421.22 |
1636070400000 | 422.93 |
1636329600000 | 420.82 |
1636416000000 | 421.99 |
1636502400000 | 427.73 |
1636588800000 | 429.42 |
1636675200000 | 430.05 |
1636934400000 | 433.44 |
1637020800000 | 434.01 |
1637107200000 | 434.93 |
1637193600000 | 431.73 |
1637280000000 | 429.83 |
1637539200000 | 433.36 |
1637625600000 | 433.58 |
1637712000000 | 436.23 |
1637798400000 | 436.5 |
1637884800000 | 426.66 |
1638144000000 | 427.3 |
1638230400000 | 422.08 |
1638316800000 | 420.48 |
1638403200000 | 424.14 |
1638489600000 | 426.46 |
1638748800000 | 430.67 |
1638835200000 | 431.72 |
1638921600000 | 430.77 |
1639008000000 | 431.85 |
1639094400000 | 430.51 |
1639353600000 | 432.99 |
1639440000000 | 431.98 |
1639526400000 | 435.61 |
1639612800000 | 439.47 |
1639699200000 | 439.01 |
1639958400000 | 436.51 |
1640044800000 | 440.41 |
1640131200000 | 440.37 |
1640217600000 | 441.74 |
1640304000000 | 441.56 |
1640563200000 | 443.77 |
1640649600000 | 446.24 |
1640736000000 | 444.94 |
1640822400000 | 446.35 |
1640908800000 | 443.95 |
1641168000000 | 449.49 |
1641254400000 | 449.85 |
1641340800000 | 447.35 |
1641427200000 | 446.97 |
1641513600000 | 448.26 |
1641772800000 | 450.23 |
1641859200000 | 452.2 |
1641945600000 | 449.74 |
1642032000000 | 447.19 |
1642118400000 | 447.99 |
1642377600000 | 448.45 |
1642464000000 | 448.82 |
1642550400000 | 448.25 |
1642636800000 | 447.18 |
1642723200000 | 444.54 |
1642982400000 | 442.4 |
1643068800000 | 444.6 |
1643155200000 | 440.31 |
1643241600000 | 447.84 |
1643328000000 | 452.85 |
1643587200000 | 453.9 |
1643673600000 | 451.36 |
1643760000000 | 449.7 |
1643846400000 | 443.46 |
1643932800000 | 439.48 |
1644192000000 | 441.07 |
1644278400000 | 445.21 |
1644364800000 | 449.07 |
1644451200000 | 444.78 |
1644537600000 | 446.68 |
1644796800000 | 444.55 |
1644883200000 | 446 |
1644969600000 | 447.13 |
1645056000000 | 444.46 |
1645142400000 | 443.94 |
1645401600000 | 440.94 |
1645488000000 | 438.75 |
1645574400000 | 437.1 |
1645660800000 | 432.11 |
1645747200000 | 439.79 |
1646006400000 | 430.75 |
1646092800000 | 431.09 |
1646179200000 | 437.64 |
1646265600000 | 440.99 |
1646352000000 | 441.1 |
1646611200000 | 433.09 |
1646697600000 | 432.05 |
1646784000000 | 429.79 |
1646870400000 | 431.86 |
1646956800000 | 431.82 |
1647216000000 | 434.04 |
1647302400000 | 437.91 |
1647388800000 | 440.74 |
1647475200000 | 442.06 |
1647561600000 | 428.25 |
1647820800000 | 427.62 |
1647907200000 | 429.64 |
1647993600000 | 429.46 |
1648080000000 | 431.28 |
1648166400000 | 434.36 |
1648425600000 | 435.06 |
1648512000000 | 434.53 |
1648598400000 | 432.87 |
1648684800000 | 429.99 |
1648771200000 | 437.09 |
1649030400000 | 440.33 |
1649116800000 | 440.75 |
1649203200000 | 443.3 |
1649289600000 | 442.35 |
1649376000000 | 447.37 |
1649635200000 | 444.7 |
1649721600000 | 444.81 |
1649808000000 | 447.45 |
1649894400000 | 451.24 |
1650326400000 | 450.03 |
1650412800000 | 450.53 |
1650499200000 | 451.8 |
1650585600000 | 449.36 |
1650844800000 | 448.61 |
1650931200000 | 447.73 |
1651017600000 | 449.76 |
1651104000000 | 452.68 |
1651190400000 | 445.23 |
1651449600000 | 444.54 |
1651536000000 | 447.39 |
1651622400000 | 451.72 |
1651708800000 | 448.97 |
1651795200000 | 443.59 |
1652054400000 | 439.51 |
1652140800000 | 437.73 |
1652227200000 | 437.68 |
1652313600000 | 444.03 |
1652400000000 | 446.59 |
1652659200000 | 449.02 |
1652745600000 | 446.82 |
1652832000000 | 444.31 |
1652918400000 | 438.46 |
1653004800000 | 442.99 |
1653264000000 | 440.75 |
1653350400000 | 441.05 |
1653436800000 | 444.58 |
1653523200000 | 443.48 |
1653609600000 | 447.2 |
1653868800000 | 447.2 |
1653955200000 | 449.1 |
1654041600000 | 447.61 |
1654128000000 | 445.09 |
1654214400000 | 443.15 |
1654473600000 | 443.4 |
1654560000000 | 443.82 |
1654646400000 | 439.08 |
1654732800000 | 437.64 |
1654819200000 | 438.22 |
1655078400000 | 431.45 |
1655164800000 | 428.27 |
1655251200000 | 429.38 |
1655337600000 | 420.76 |
1655424000000 | 423 |
1655683200000 | 420.38 |
1655769600000 | 424.22 |
1655856000000 | 423.21 |
1655942400000 | 426.93 |
1656028800000 | 433.98 |
1656288000000 | 434.8 |
1656374400000 | 434.9 |
1656460800000 | 432.04 |
1656547200000 | 427.4 |
1656633600000 | 433.11 |
1656892800000 | 433.34 |
1656979200000 | 437.69 |
1657065600000 | 437.7 |
1657152000000 | 442.49 |
1657238400000 | 443.8 |
1657497600000 | 443.3 |
1657584000000 | 442.63 |
1657670400000 | 441.66 |
1657756800000 | 443.64 |
1657843200000 | 443.66 |
1658102400000 | 439.64 |
1658188800000 | 441.43 |
1658275200000 | 443.56 |
1658361600000 | 443.67 |
1658448000000 | 441.29 |
1658707200000 | 442.96 |
1658793600000 | 445.57 |
1658880000000 | 449.42 |
1658966400000 | 454.11 |
1659052800000 | 453.63 |
1659312000000 | 450.99 |
1659398400000 | 449.57 |
1659484800000 | 453.56 |
1659571200000 | 449.32 |
1659657600000 | 453.63 |
1659916800000 | 453.17 |
1660003200000 | 455.32 |
1660089600000 | 452.82 |
1660176000000 | 457.21 |
1660262400000 | 464.4 |
1660521600000 | 467.05 |
1660608000000 | 467.68 |
1660694400000 | 466.91 |
1660780800000 | 464.96 |
1660867200000 | 467.86 |
1661126400000 | 465.41 |
1661212800000 | 462.03 |
1661299200000 | 461.12 |
1661385600000 | 465.12 |
1661472000000 | 457.83 |
1661731200000 | 454.53 |
1661817600000 | 453.77 |
1661904000000 | 449.89 |
1661990400000 | 451.32 |
1662076800000 | 444.26 |
1662336000000 | 448.68 |
1662422400000 | 446.99 |
1662508800000 | 446.31 |
1662595200000 | 448.78 |
1662681600000 | 448.28 |
1662940800000 | 448.76 |
1663027200000 | 445.77 |
1663113600000 | 440.69 |
1663200000000 | 436.42 |
1663286400000 | 432.36 |
1663545600000 | 433.54 |
1663632000000 | 428.43 |
1663718400000 | 428.97 |
1663804800000 | 429.24 |
1663891200000 | 426.24 |
1664150400000 | 417.56 |
1664236800000 | 416.12 |
1664323200000 | 415.86 |
1664409600000 | 404.14 |
1664496000000 | 399.96 |
1664755200000 | 405.17 |
1664841600000 | 409.77 |
1664928000000 | 408.38 |
1665014400000 | 403.3399 |
1665100800000 | 397.1 |
1665360000000 | 397.81 |
1665446400000 | 397.82 |
1665532800000 | 395.58 |
1665619200000 | 397.91 |
1665705600000 | 395.63 |
1665964800000 | 398.6 |
1666051200000 | 401.45 |
1666137600000 | 399.68 |
1666224000000 | 397.11 |
1666310400000 | 399.2 |
1666569600000 | 398.38 |
1666656000000 | 399.66 |
1666742400000 | 399.83 |
1666828800000 | 403.18 |
1666915200000 | 410.99 |
1667174400000 | 413.43 |
1667260800000 | 416.8399 |
1667347200000 | 412.0299 |
1667433600000 | 411.42 |
1667520000000 | 414.2799 |
1667779200000 | 415.07 |
1667865600000 | 415.52 |
1667952000000 | 416.57 |
1668038400000 | 422.14 |
1668124800000 | 424.74 |
1668384000000 | 425.15 |
1668470400000 | 425.2 |
1668556800000 | 419.19 |
1668643200000 | 420.08 |
1668729600000 | 421.4 |
1668988800000 | 425.9 |
1669075200000 | 428.41 |
1669161600000 | 426.08 |
1669248000000 | 428.76 |
1669334400000 | 430.62 |
1669593600000 | 424.74 |
1669680000000 | 429.02 |
1669766400000 | 435.67 |
1669852800000 | 432.48 |
1669939200000 | 433.34 |
1670198400000 | 427.64 |
1670284800000 | 424.79 |
1670371200000 | 424.03 |
1670457600000 | 423.43 |
1670544000000 | 424.11 |
1670803200000 | 424.77 |
1670889600000 | 423.1 |
1670976000000 | 422.82 |
1671062400000 | 416.61 |
1671148800000 | 413.32 |
1671408000000 | 412.29 |
1671494400000 | 408.45 |
1671580800000 | 412.92 |
1671667200000 | 415.0899 |
1671753600000 | 415.99 |
1672099200000 | 415.02 |
1672185600000 | 412.3399 |
1672272000000 | 414.16 |
1672358400000 | 412.92 |
1672617600000 | 412.89 |
1672704000000 | 418.14 |
1672790400000 | 421.25 |
1672876800000 | 420.39 |
1672963200000 | 424.73 |
1673222400000 | 420.52 |
1673308800000 | 422.52 |
1673395200000 | 425.39 |
1673481600000 | 425.71 |
1673568000000 | 425.66 |
1673827200000 | 426.83 |
1673913600000 | 429.16 |
1674000000000 | 425.43 |
1674086400000 | 424.3 |
1674172800000 | 425.37 |
1674432000000 | 426.42 |
1674518400000 | 426.66 |
1674604800000 | 426.34 |
1674691200000 | 429.12 |
1674777600000 | 432.89 |
1675036800000 | 430.24 |
1675123200000 | 433.69 |
1675209600000 | 430.7 |
1675296000000 | 436.56 |
1675382400000 | 434.58 |
1675641600000 | 433.07 |
1675728000000 | 436.03 |
1675814400000 | 435.78 |
1675900800000 | 432.08 |
1675987200000 | 435.56 |
1676246400000 | 435.87 |
1676332800000 | 436.87 |
1676419200000 | 437.28 |
1676505600000 | 437.73 |
1676592000000 | 438.93 |
1676851200000 | 439.19 |
1676937600000 | 436.5 |
1677024000000 | 434.9 |
1677110400000 | 436.82 |
1677196800000 | 436.15 |
1677456000000 | 432.88 |
1677542400000 | 430.97 |
1677628800000 | 426.22 |
1677715200000 | 429.48 |
1677801600000 | 434.16 |
1678060800000 | 432.69 |
1678147200000 | 430.49 |
1678233600000 | 431.43 |
1678320000000 | 426.5 |
1678406400000 | 416.35 |
1678665600000 | 415.89 |
1678752000000 | 415.69 |
1678838400000 | 423.34 |
1678924800000 | 419.74 |
1679011200000 | 416.27 |
1679270400000 | 416.18 |
1679356800000 | 416.2799 |
1679443200000 | 410.73 |
1679529600000 | 407.1 |
1679616000000 | 414.32 |
1679875200000 | 415.13 |
1679961600000 | 414.07 |
1680048000000 | 417.17 |
1680134400000 | 417.52 |
1680220800000 | 423.23 |
1680480000000 | 423.2 |
1680566400000 | 419.93 |
1680652800000 | 424.41 |
1680739200000 | 424.68 |
1681171200000 | 428.47 |
1681257600000 | 425.83 |
1681344000000 | 424.82 |
1681430400000 | 424.3 |
1681689600000 | 431.48 |
1681776000000 | 428.42 |
1681862400000 | 428.52 |
1681948800000 | 423.6 |
1682035200000 | 423.53 |
1682294400000 | 420.68 |
1682380800000 | 418.88 |
1682467200000 | 416.43 |
1682553600000 | 422.5 |
1682640000000 | 424.03 |
1682899200000 | 425.93 |
1682985600000 | 417.8399 |
1683072000000 | 417.6 |
1683158400000 | 418.55 |
1683244800000 | 423.44 |
1683504000000 | 426.11 |
1683590400000 | 426.36 |
1683676800000 | 425.44 |
1683763200000 | 422.13 |
1683849600000 | 424.22 |
1684108800000 | 424.59 |
1684195200000 | 419.22 |
1684281600000 | 421.24 |
1684368000000 | 423.05 |
1684454400000 | 422.79 |
1684713600000 | 423.25 |
1684800000000 | 423.87 |
1684886400000 | 418.5899 |
1684972800000 | 415.97 |
1685059200000 | 418.8399 |
1685318400000 | 419.59 |
1685404800000 | 418.14 |
1685491200000 | 420.24 |
1685577600000 | 419.64 |
1685664000000 | 425.42 |
1685923200000 | 425.95 |
1686009600000 | 428.21 |
1686096000000 | 432.68 |
1686182400000 | 428.23 |
1686268800000 | 432.57 |
1686528000000 | 431.86 |
1686614400000 | 433.23 |
1686700800000 | 432.12 |
1686787200000 | 434.38 |
1686873600000 | 434.81 |
1687132800000 | 433.54 |
1687219200000 | 430.55 |
1687305600000 | 428.71 |
1687392000000 | 424.14 |
1687478400000 | 420.84 |
1687737600000 | 421.84 |
1687824000000 | 422.38 |
1687910400000 | 424.43 |
1687996800000 | 427.46 |
1688083200000 | 428.77 |
1688342400000 | 431.55 |
1688428800000 | 432.42 |
1688515200000 | 432.15 |
1688601600000 | 426.27 |
1688688000000 | 422.62 |
1688947200000 | 421.55 |
1689033600000 | 425.67 |
1689120000000 | 425.08 |
1689206400000 | 426.57 |
1689292800000 | 424.53 |
1689552000000 | 420.7 |
1689638400000 | 421.35 |
1689724800000 | 427.4 |
1689811200000 | 431.56 |
1689897600000 | 431.76 |
1690156800000 | 435.73 |
1690243200000 | 435.79 |
1690329600000 | 436.75 |
1690416000000 | 436.28 |
1690502400000 | 434.41 |
1690761600000 | 433.16 |
1690848000000 | 428.55 |
1690934400000 | 425.45 |
1691020800000 | 422.73 |
1691107200000 | 420.11 |
1691366400000 | 423.79 |
1691452800000 | 424.45 |
1691539200000 | 424.53 |
1691625600000 | 426.07 |
1691712000000 | 427.49 |
1691971200000 | 427.55 |
1692057600000 | 423.25 |
1692144000000 | 421.88 |
1692230400000 | 421.99 |
1692316800000 | 420.71 |
1692576000000 | 419.2799 |
1692662400000 | 421.54 |
1692748800000 | 424.99 |
1692835200000 | 424.22 |
1692921600000 | 425.99 |
1693180800000 | 428.61 |
1693267200000 | 431.08 |
1693353600000 | 428.95 |
1693440000000 | 430.12 |
1693526400000 | 432.28 |
1693785600000 | 432.36 |
1693872000000 | 431.03 |
1693958400000 | 427.7 |
1694044800000 | 426.61 |
1694131200000 | 424.73 |
1694390400000 | 426.09 |
1694476800000 | 428 |
1694563200000 | 425.63 |
1694649600000 | 433.94 |
1694736000000 | 432.32 |
1694995200000 | 428.62 |
1695081600000 | 428.43 |
1695168000000 | 429.03 |
1695254400000 | 425.77 |
1695340800000 | 423.37 |
1695600000000 | 424.46 |
1695686400000 | 421.31 |
1695772800000 | 419.43 |
1695859200000 | 418.87 |
1695945600000 | 419.44 |
1696204800000 | 417.83 |
1696291200000 | 412.94 |
1696377600000 | 412.5299 |
1696464000000 | 413.67 |
1696550400000 | 414.93 |
1696809600000 | 417.45 |
1696896000000 | 420.03 |
1696982400000 | 421.35 |
1697068800000 | 420.69 |
1697155200000 | 419.66 |
1697414400000 | 420.11 |
1697500800000 | 419.51 |
1697587200000 | 417.5299 |
1697673600000 | 415.7 |
1697760000000 | 411.42 |
1698019200000 | 406.19 |
1698105600000 | 411.19 |
1698192000000 | 408.04 |
1698278400000 | 408.29 |
1698364800000 | 402.18 |
1698624000000 | 404.58 |
1698710400000 | 408.51 |
1698796800000 | 410.12 |
1698883200000 | 413.51 |
1698969600000 | 416.5 |
1699228800000 | 414.36 |
1699315200000 | 414.75 |
1699401600000 | 411.13 |
1699488000000 | 408.13 |
1699574400000 | 408.75 |
1699833600000 | 407.16 |
1699920000000 | 410.29 |
1700006400000 | 412.37 |
1700092800000 | 409.93 |
1700179200000 | 412.96 |
1700438400000 | 413.57 |
1700524800000 | 413.17 |
1700611200000 | 415.3399 |
1700697600000 | 414.77 |
1700784000000 | 415.8 |
1701043200000 | 416.0299 |
1701129600000 | 416.11 |
1701216000000 | 418.62 |
1701302400000 | 422.77 |
1701388800000 | 429.72 |
1701648000000 | 432.43 |
1701734400000 | 431.61 |
1701820800000 | 435 |
1701907200000 | 436.82 |
1701993600000 | 439.01 |
1702252800000 | 441.13 |
1702339200000 | 440.72 |
1702425600000 | 445.44 |
1702512000000 | 446.78 |
1702598400000 | 445.92 |
1702857600000 | 446.45 |
1702944000000 | 445.97 |
1703030400000 | 443.97 |
1703116800000 | 444.28 |
1703203200000 | 447.21 |
1703635200000 | 447.82 |
1703721600000 | 449.08 |
1703808000000 | 449.15 |
1704153600000 | 456.4 |
1704240000000 | 450.81 |
1704326400000 | 451.73 |
1704412800000 | 452.73 |
1704672000000 | 454.85 |
1704758400000 | 455.14 |
1704844800000 | 454 |
1704931200000 | 452.4 |
1705017600000 | 454.34 |
1705276800000 | 456.21 |
1705363200000 | 456.03 |
1705449600000 | 450.82 |
1705536000000 | 450.82 |
1705622400000 | 453.47 |
1705881600000 | 456.96 |
1705968000000 | 460.05 |
1706054400000 | 456.15 |
1706140800000 | 458.78 |
1706227200000 | 457.38 |
1706486400000 | 458.17 |
1706572800000 | 453.37 |
1706659200000 | 453.63 |
1706745600000 | 453.51 |
1706832000000 | 451.12 |
1707091200000 | 446.76 |
1707177600000 | 449.86 |
1707264000000 | 444.76 |
1707350400000 | 443.82 |
1707436800000 | 443.34 |
1707696000000 | 447.29 |
1707782400000 | 443.15 |
1707868800000 | 444.98 |
1707955200000 | 453.2 |
1708041600000 | 452.58 |
1708300800000 | 454.28 |
1708387200000 | 452.98 |
1708473600000 | 456.36 |
1708560000000 | 458.52 |
1708646400000 | 459.25 |
1708905600000 | 454.1 |
1708992000000 | 456.15 |
1709078400000 | 454.19 |
1709164800000 | 456.69 |
1709251200000 | 458.75 |
1709510400000 | 458.78 |
1709596800000 | 459.41 |
1709683200000 | 462.7 |
1709769600000 | 465.65 |
1709856000000 | 466.91 |
1710115200000 | 467.59 |
1710201600000 | 467.56 |
1710288000000 | 465.65 |
1710374400000 | 464.66 |
1710460800000 | 465 |
1710720000000 | 464.4 |
1710806400000 | 465.4 |
1710892800000 | 468.25 |
1710979200000 | 470.66 |
1711065600000 | 470.25 |
1711324800000 | 468.95 |
1711411200000 | 466.87 |
1711497600000 | 472.98 |
1711584000000 | 475.42 |
1712016000000 | 470.96 |
1712102400000 | 470.07 |
1712188800000 | 467.34 |
1712275200000 | 466.46 |
1712534400000 | 471.88 |
1712620800000 | 473.4 |
1712707200000 | 471.21 |
1712793600000 | 470.94 |
1712880000000 | 469.36 |
1713139200000 | 464.95 |
1713225600000 | 458.52 |
1713312000000 | 458.88 |
1713398400000 | 460.27 |
1713484800000 | 462.02 |
1713744000000 | 465.29 |
1713830400000 | 469.03 |
1713916800000 | 470.48 |
1714003200000 | 462.99 |
1714089600000 | 466.28 |
1714348800000 | 468.09 |
1714435200000 | 464.68 |
1714521600000 | 467 |
1714608000000 | 469.79 |
1714694400000 | 470.85 |
1714953600000 | 473.89 |
1715040000000 | 473.74 |
1715126400000 | 474.42 |
1715212800000 | 476.21 |
1715299200000 | 478.86 |
1715558400000 | 479.17 |
1715644800000 | 479.6 |
1715731200000 | 483.02 |
1715817600000 | 483.69 |
1715904000000 | 483.14 |
1716163200000 | 482.17 |
1716249600000 | 479.1 |
1716336000000 | 480.87 |
1716422400000 | 474.98 |
1716508800000 | 474.63 |
1716768000000 | 476.33 |
1716854400000 | 471.86 |
1716940800000 | 469.09 |
1717027200000 | 472.37 |
1717113600000 | 475.57 |
1717372800000 | 479.04 |
1717459200000 | 479.77 |
1717545600000 | 479.43 |
1717632000000 | 478.07 |
1717718400000 | 479.28 |
1717977600000 | 481.2 |
1718064000000 | 479.12 |
1718150400000 | 476.28 |
1718236800000 | 478.13 |
1718323200000 | 480.84 |
1718582400000 | 479.73 |
1718668800000 | 481.27 |
1718755200000 | 481.51 |
1718841600000 | 485.5 |
1718928000000 | 486.89 |
1719187200000 | 488.53 |
1719273600000 | 484.62 |
1719360000000 | 482.85 |
1719446400000 | 481.12 |
1719532800000 | 483.68 |
1719792000000 | 482.7 |
1719878400000 | 480.6 |
1719964800000 | 477.56 |
1720051200000 | 478.6 |
1720137600000 | 479.1 |
1720396800000 | 479.53 |
1720483200000 | 480.43 |
1720569600000 | 483.94 |
1720656000000 | 489.26 |
1720742400000 | 490.18 |
1721001600000 | 489.66 |
1721088000000 | 496.17 |
1721174400000 | 502.2 |
1721260800000 | 498.81 |
1721347200000 | 495.19 |
1721606400000 | 492.46 |
1721692800000 | 492.31 |
1721779200000 | 492.84 |
1721865600000 | 494.54 |
1721952000000 | 501.64 |
1722211200000 | 502.58 |
1722297600000 | 504.05 |
1722384000000 | 500.38 |
1722470400000 | 505.74 |
1722556800000 | 497.54 |
1722816000000 | 481.19 |
1722902400000 | 485.24 |
1722988800000 | 489.19 |
1723075200000 | 493.27 |
1723161600000 | 494.44 |
1723420800000 | 492.69 |
1723507200000 | 495.6 |
1723593600000 | 492.82 |
1723680000000 | 494.6 |
1723766400000 | 496.09 |
1724025600000 | 496.65 |
1724112000000 | 495.28 |
1724198400000 | 493.93 |
1724284800000 | 495.73 |
1724371200000 | 497.63 |
1724630400000 | 498.76 |
1724716800000 | 500.02 |
1724803200000 | 502.59 |
1724889600000 | 503.62 |
iSTOXX Global Transformation Select 30 | STOXX Global Select 100 EUR | |
---|---|---|
2017 | 4.07393 | 4.513536 |
2018 | 0.8363649 | -4.0409607 |
2019 | 40.1974792 | 21.9316486 |
2020 | 0.4146072 | -19.6847277 |
2021 | 33.0641521 | 23.0447829 |
2022 | -7.0681622 | -1.74502 |
2023 | 8.9097432 | 6.4109678 |
2024 | 20.6030846 | 14.789236 |
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 transformation that the world is going through are selected. Additional filters are applied to ensure companies engaged in controversial activities, or non-compliant with Global Standards, 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 |
---|---|---|---|---|
Gross Return EUR | CH0576209537 | IXGTRSGR | .IXGTRSGR | |
Price EUR | CH0576209552 | IXGTRSP | IXGTRSP INDEX | .IXGTRSP |
Net Return EUR | CH0576209545 | IXGTRSR | IXGTRSR INDEX | .IXGTRSR |
Gross Return USD | CH1120910604 | IXGTRSGV | IXGTRSGV INDEX | .IXGTRSGV |
Net Return USD | CH1120910596 | IXGTRSV | .IXGTRSV | |
Price USD | CH1120910588 | IXGTRSL | IXGTRSL INDEX | .IXGTRSL |
Quick Facts
Weighting | Inverse Volatility weighted |
Cap Factor | 0.1 |
No. of components | 30 |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:01 22:15:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available from Jun. 18, 2012 |
Inception date | Nov. 04, 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://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 Transformation Select 30
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
BCE Inc. | Telecommunications | Canada | 4.793% |
HKT TRUST & HKT | Telecommunications | Hong Kong | 4.639% |
Equity Residential | Real Estate | USA | 4.260% |
TELENOR | Telecommunications | Norway | 4.230% |
CME Group Inc. Cl A | Financial Services | USA | 4.173% |
Gilead Sciences Inc. | Health Care | USA | 4.170% |
MID-AMER.APT COMMUNITIES | Real Estate | USA | 3.811% |
PREMIER CLASS A | Health Care | USA | 3.710% |
UDR | Real Estate | USA | 3.706% |
VIATRIS | Health Care | USA | 3.563% |
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.